KissMeData/035250/min/candle-20250422.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250422	190100	4177216275	15820	15820	15820	15820	13785
3	20250422	190000	4177216275	15820	15820	15820	15820	0
4	20250422	185900	4177216275	15820	15820	15820	15820	0
5	20250422	185800	4177216275	15820	15820	15820	15820	0
6	20250422	185700	4177216275	15820	15820	15820	15820	0
7	20250422	185600	4177216275	15820	15820	15820	15820	0
8	20250422	185500	4177216275	15820	15820	15820	15820	0
9	20250422	185400	4177216275	15820	15820	15820	15820	0
10	20250422	185300	4177216275	15820	15820	15820	15820	0
11	20250422	185200	4177216275	15820	15820	15820	15820	0
12	20250422	185100	4177216275	15820	15820	15820	15820	0
13	20250422	185000	4177216275	15820	15820	15820	15820	0
14	20250422	184900	4177216275	15820	15820	15820	15820	0
15	20250422	184800	4177216275	15820	15820	15820	15820	0
16	20250422	184700	4177216275	15820	15820	15820	15820	0
17	20250422	184600	4177216275	15820	15820	15820	15820	0
18	20250422	184500	4177216275	15820	15820	15820	15820	0
19	20250422	184400	4177216275	15820	15820	15820	15820	0
20	20250422	184300	4177216275	15820	15820	15820	15820	0
21	20250422	184200	4177216275	15820	15820	15820	15820	0
22	20250422	184100	4177216275	15820	15820	15820	15820	0
23	20250422	184000	4177216275	15820	15820	15820	15820	0
24	20250422	183900	4177216275	15820	15820	15820	15820	0
25	20250422	183800	4177216275	15820	15820	15820	15820	0
26	20250422	183700	4177216275	15820	15820	15820	15820	0
27	20250422	183600	4177216275	15820	15820	15820	15820	0
28	20250422	183500	4177216275	15820	15820	15820	15820	0
29	20250422	183400	4177216275	15820	15820	15820	15820	0
30	20250422	183300	4177216275	15820	15820	15820	15820	0
31	20250422	183200	4177216275	15820	15820	15820	15820	0
32	20250422	183100	4177216275	15820	15820	15820	15820	13785
33	20250422	183000	4177216275	15820	15820	15820	15820	0
34	20250422	182900	4177216275	15820	15820	15820	15820	0
35	20250422	182800	4177216275	15820	15820	15820	15820	0
36	20250422	182700	4177216275	15820	15820	15820	15820	0
37	20250422	182600	4177216275	15820	15820	15820	15820	0
38	20250422	182500	4177216275	15820	15820	15820	15820	0
39	20250422	182400	4177216275	15820	15820	15820	15820	0
40	20250422	182300	4177216275	15820	15820	15820	15820	0
41	20250422	182200	4177216275	15820	15820	15820	15820	0
42	20250422	182100	4177216275	15820	15820	15820	15820	0
43	20250422	182000	4177216275	15820	15820	15820	15820	0
44	20250422	181900	4177216275	15820	15820	15820	15820	0
45	20250422	181800	4177216275	15820	15820	15820	15820	0
46	20250422	181700	4177216275	15820	15820	15820	15820	0
47	20250422	181600	4177216275	15820	15820	15820	15820	0
48	20250422	181500	4177216275	15820	15820	15820	15820	0
49	20250422	181400	4177216275	15820	15820	15820	15820	0
50	20250422	181300	4177216275	15820	15820	15820	15820	0
51	20250422	181200	4177216275	15820	15820	15820	15820	0
52	20250422	181100	4177216275	15820	15820	15820	15820	0
53	20250422	181000	4177216275	15820	15820	15820	15820	0
54	20250422	180900	4177216275	15820	15820	15820	15820	0
55	20250422	180800	4177216275	15820	15820	15820	15820	0
56	20250422	180700	4177216275	15820	15820	15820	15820	0
57	20250422	180600	4177216275	15820	15820	15820	15820	0
58	20250422	180500	4177216275	15820	15820	15820	15820	0
59	20250422	180400	4177216275	15820	15820	15820	15820	0
60	20250422	180300	4177216275	15820	15820	15820	15820	0
61	20250422	180200	4177216275	15820	15820	15820	15820	0
62	20250422	180100	4177216275	15820	15820	15820	15820	13785
63	20250422	180000	4177216275	15820	15820	15820	15820	0
64	20250422	175900	4177216275	15820	15820	15820	15820	0
65	20250422	175800	4177216275	15820	15820	15820	15820	0
66	20250422	175700	4177216275	15820	15820	15820	15820	0
67	20250422	175600	4177216275	15820	15820	15820	15820	0
68	20250422	175500	4177216275	15820	15820	15820	15820	0
69	20250422	175400	4177216275	15820	15820	15820	15820	0
70	20250422	175300	4177216275	15820	15820	15820	15820	0
71	20250422	175200	4177216275	15820	15820	15820	15820	0
72	20250422	175100	4177216275	15820	15820	15820	15820	0
73	20250422	175000	4177216275	15820	15820	15820	15820	0
74	20250422	174900	4177216275	15820	15820	15820	15820	0
75	20250422	174800	4177216275	15820	15820	15820	15820	0
76	20250422	174700	4177216275	15820	15820	15820	15820	0
77	20250422	174600	4177216275	15820	15820	15820	15820	0
78	20250422	174500	4177216275	15820	15820	15820	15820	0
79	20250422	174400	4177216275	15820	15820	15820	15820	0
80	20250422	174300	4177216275	15820	15820	15820	15820	0
81	20250422	174200	4177216275	15820	15820	15820	15820	0
82	20250422	174100	4177216275	15820	15820	15820	15820	0
83	20250422	174000	4177216275	15820	15820	15820	15820	0
84	20250422	173900	4177216275	15820	15820	15820	15820	0
85	20250422	173800	4177216275	15820	15820	15820	15820	0
86	20250422	173700	4177216275	15820	15820	15820	15820	0
87	20250422	173600	4177216275	15820	15820	15820	15820	0
88	20250422	173500	4177216275	15820	15820	15820	15820	0
89	20250422	173400	4177216275	15820	15820	15820	15820	0
90	20250422	173300	4177216275	15820	15820	15820	15820	0
91	20250422	173200	4177216275	15820	15820	15820	15820	0
92	20250422	173100	4177216275	15820	15820	15820	15820	13785
93	20250422	173000	4177216275	15820	15820	15820	15820	0
94	20250422	172900	4177216275	15820	15820	15820	15820	0
95	20250422	172800	4177216275	15820	15820	15820	15820	0
96	20250422	172700	4177216275	15820	15820	15820	15820	0
97	20250422	172600	4177216275	15820	15820	15820	15820	0
98	20250422	172500	4177216275	15820	15820	15820	15820	0
99	20250422	172400	4177216275	15820	15820	15820	15820	0
100	20250422	172300	4177216275	15820	15820	15820	15820	0
101	20250422	172200	4177216275	15820	15820	15820	15820	0
102	20250422	172100	4177216275	15820	15820	15820	15820	0
103	20250422	172000	4177216275	15820	15820	15820	15820	0
104	20250422	171900	4177216275	15820	15820	15820	15820	0
105	20250422	171800	4177216275	15820	15820	15820	15820	0
106	20250422	171700	4177216275	15820	15820	15820	15820	0
107	20250422	171600	4177216275	15820	15820	15820	15820	0
108	20250422	171500	4177216275	15820	15820	15820	15820	0
109	20250422	171400	4177216275	15820	15820	15820	15820	0
110	20250422	171300	4177216275	15820	15820	15820	15820	0
111	20250422	171200	4177216275	15820	15820	15820	15820	0
112	20250422	171100	4177216275	15820	15820	15820	15820	0
113	20250422	171000	4177216275	15820	15820	15820	15820	0
114	20250422	170900	4177216275	15820	15820	15820	15820	0
115	20250422	170800	4177216275	15820	15820	15820	15820	0
116	20250422	170700	4177216275	15820	15820	15820	15820	0
117	20250422	170600	4177216275	15820	15820	15820	15820	0
118	20250422	170500	4177216275	15820	15820	15820	15820	0
119	20250422	170400	4177216275	15820	15820	15820	15820	0
120	20250422	170300	4177216275	15820	15820	15820	15820	0
121	20250422	170200	4177216275	15820	15820	15820	15820	0
122	20250422	170100	4177216275	15820	15820	15820	15820	13785
123	20250422	170000	4177216275	15820	15820	15820	15820	0
124	20250422	165900	4177216275	15820	15820	15820	15820	0
125	20250422	165800	4177216275	15820	15820	15820	15820	0
126	20250422	165700	4177216275	15820	15820	15820	15820	0
127	20250422	165600	4177216275	15820	15820	15820	15820	0
128	20250422	165500	4177216275	15820	15820	15820	15820	0
129	20250422	165400	4177216275	15820	15820	15820	15820	0
130	20250422	165300	4177216275	15820	15820	15820	15820	0
131	20250422	165200	4177216275	15820	15820	15820	15820	0
132	20250422	165100	4177216275	15820	15820	15820	15820	0
133	20250422	165000	4177216275	15820	15820	15820	15820	0
134	20250422	164900	4177216275	15820	15820	15820	15820	0
135	20250422	164800	4177216275	15820	15820	15820	15820	0
136	20250422	164700	4177216275	15820	15820	15820	15820	0
137	20250422	164600	4177216275	15820	15820	15820	15820	0
138	20250422	164500	4177216275	15820	15820	15820	15820	0
139	20250422	164400	4177216275	15820	15820	15820	15820	0
140	20250422	164300	4177216275	15820	15820	15820	15820	0
141	20250422	164200	4177216275	15820	15820	15820	15820	0
142	20250422	164100	4177216275	15820	15820	15820	15820	0
143	20250422	164000	4177216275	15820	15820	15820	15820	0
144	20250422	163900	4177216275	15820	15820	15820	15820	0
145	20250422	163800	4177216275	15820	15820	15820	15820	0
146	20250422	163700	4177216275	15820	15820	15820	15820	0
147	20250422	163600	4177216275	15820	15820	15820	15820	0
148	20250422	163500	4177216275	15820	15820	15820	15820	0
149	20250422	163400	4177216275	15820	15820	15820	15820	0
150	20250422	163300	4177216275	15820	15820	15820	15820	0
151	20250422	163200	4177216275	15820	15820	15820	15820	0
152	20250422	163100	4177216275	15820	15820	15820	15820	13785
153	20250422	163000	4177216275	15820	15820	15820	15820	0
154	20250422	162900	4177216275	15820	15820	15820	15820	0
155	20250422	162800	4177216275	15820	15820	15820	15820	0
156	20250422	162700	4177216275	15820	15820	15820	15820	0
157	20250422	162600	4177216275	15820	15820	15820	15820	0
158	20250422	162500	4177216275	15820	15820	15820	15820	0
159	20250422	162400	4177216275	15820	15820	15820	15820	0
160	20250422	162300	4177216275	15820	15820	15820	15820	0
161	20250422	162200	4177216275	15820	15820	15820	15820	0
162	20250422	162100	4177216275	15820	15820	15820	15820	0
163	20250422	162000	4177216275	15820	15820	15820	15820	0
164	20250422	161900	4177216275	15820	15820	15820	15820	0
165	20250422	161800	4177216275	15820	15820	15820	15820	0
166	20250422	161700	4177216275	15820	15820	15820	15820	0
167	20250422	161600	4177216275	15820	15820	15820	15820	0
168	20250422	161500	4177216275	15820	15820	15820	15820	0
169	20250422	161400	4177216275	15820	15820	15820	15820	0
170	20250422	161300	4177216275	15820	15820	15820	15820	0
171	20250422	161200	4177216275	15820	15820	15820	15820	0
172	20250422	161100	4177216275	15820	15820	15820	15820	0
173	20250422	161000	4177216275	15820	15820	15820	15820	0
174	20250422	160900	4177216275	15820	15820	15820	15820	0
175	20250422	160800	4177216275	15820	15820	15820	15820	0
176	20250422	160700	4177216275	15820	15820	15820	15820	0
177	20250422	160600	4177216275	15820	15820	15820	15820	0
178	20250422	160500	4177216275	15820	15820	15820	15820	0
179	20250422	160400	4177216275	15820	15820	15820	15820	0
180	20250422	160300	4177216275	15820	15820	15820	15820	0
181	20250422	160200	4177216275	15820	15820	15820	15820	0
182	20250422	160100	4177216275	15820	15820	15820	15820	13785
183	20250422	160000	4177216275	15820	15820	15820	15820	0
184	20250422	155900	4177216275	15820	15820	15820	15820	0
185	20250422	155800	4177216275	15820	15820	15820	15820	0
186	20250422	155700	4177216275	15820	15820	15820	15820	0
187	20250422	155600	4177216275	15820	15820	15820	15820	0
188	20250422	155500	4177216275	15820	15820	15820	15820	0
189	20250422	155400	4177216275	15820	15820	15820	15820	0
190	20250422	155300	4177216275	15820	15820	15820	15820	0
191	20250422	155200	4177216275	15820	15820	15820	15820	0
192	20250422	155100	4177216275	15820	15820	15820	15820	0
193	20250422	155000	4177216275	15820	15820	15820	15820	0
194	20250422	154900	4177216275	15820	15820	15820	15820	0
195	20250422	154800	4177216275	15820	15820	15820	15820	0
196	20250422	154700	4177216275	15820	15820	15820	15820	0
197	20250422	154600	4177216275	15820	15820	15820	15820	0
198	20250422	154500	4177216275	15820	15820	15820	15820	0
199	20250422	154400	4177216275	15820	15820	15820	15820	0
200	20250422	154300	4177216275	15820	15820	15820	15820	0
201	20250422	154200	4177216275	15820	15820	15820	15820	0
202	20250422	154100	4177216275	15820	15820	15820	15820	0
203	20250422	154000	4177216275	15820	15820	15820	15820	0
204	20250422	153900	4177216275	15820	15820	15820	15820	0
205	20250422	153800	4177216275	15820	15820	15820	15820	0
206	20250422	153700	4177216275	15820	15820	15820	15820	0
207	20250422	153600	4177216275	15820	15820	15820	15820	0
208	20250422	153500	4177216275	15820	15820	15820	15820	0
209	20250422	153400	4177216275	15820	15820	15820	15820	0
210	20250422	153300	4177216275	15820	15820	15820	15820	0
211	20250422	153200	4177216275	15820	15820	15820	15820	0
212	20250422	153100	4177216275	15820	15820	15820	15820	13785
213	20250422	153000	4177216275	15820	15820	15820	15820	13785
214	20250422	152900	3959137575	15820	15820	15820	15820	0
215	20250422	152800	3959137575	15820	15820	15820	15820	0
216	20250422	152700	3959137575	15820	15820	15820	15820	0
217	20250422	152600	3959137575	15820	15820	15820	15820	0
218	20250422	152500	3959137575	15820	15820	15820	15820	0
219	20250422	152400	3959137575	15820	15820	15820	15820	0
220	20250422	152300	3959137575	15820	15820	15820	15820	0
221	20250422	152200	3959137575	15820	15820	15820	15820	0
222	20250422	152100	3959137575	15820	15820	15820	15820	0
223	20250422	152000	3959137575	15820	15820	15820	15820	0
224	20250422	151900	3959137575	15820	15810	15820	15800	1250
225	20250422	151800	3939374585	15820	15810	15820	15810	617
226	20250422	151700	3929618455	15810	15810	15820	15810	219
227	20250422	151600	3926156035	15820	15810	15820	15810	340
228	20250422	151500	3920779805	15810	15810	15810	15810	204
229	20250422	151400	3917554565	15810	15810	15820	15810	210
230	20250422	151300	3914234015	15810	15810	15820	15810	117
231	20250422	151200	3912384015	15820	15820	15830	15810	947
232	20250422	151100	3897405485	15810	15820	15830	15810	340
233	20250422	151000	3892027875	15820	15820	15830	15810	1022
234	20250422	150900	3875860025	15830	15830	15830	15820	2144
235	20250422	150800	3841937295	15820	15820	15830	15820	281
236	20250422	150700	3837491745	15820	15830	15830	15820	148
237	20250422	150600	3835150305	15820	15820	15830	15820	352
238	20250422	150500	3829581235	15820	15830	15830	15820	296
239	20250422	150400	3824897315	15830	15820	15830	15820	192
240	20250422	150300	3821859635	15830	15820	15830	15820	584
241	20250422	150200	3812616425	15820	15850	15850	15820	178
242	20250422	150100	3809799125	15840	15820	15860	15820	810
243	20250422	150000	3796971025	15830	15840	15840	15820	1147
244	20250422	145900	3778814795	15830	15830	15840	15830	233
245	20250422	145800	3775125365	15830	15830	15840	15830	357
246	20250422	145700	3769471085	15840	15820	15840	15820	334
247	20250422	145600	3764183075	15820	15820	15830	15820	207
248	20250422	145500	3760907685	15820	15820	15830	15820	92
249	20250422	145400	3759451355	15830	15830	15840	15820	490
250	20250422	145300	3751697935	15820	15820	15840	15820	157
251	20250422	145200	3749213225	15820	15830	15830	15820	149
252	20250422	145100	3746855975	15820	15830	15840	15820	128
253	20250422	145000	3744829145	15840	15810	15840	15810	1782
254	20250422	144900	3716646525	15820	15810	15820	15810	624
255	20250422	144800	3706776205	15810	15810	15820	15810	161
256	20250422	144700	3704230445	15810	15820	15820	15810	198
257	20250422	144600	3701099515	15820	15810	15820	15810	206
258	20250422	144500	3697842035	15810	15810	15820	15810	184
259	20250422	144400	3694932115	15810	15810	15820	15810	185
260	20250422	144300	3692007195	15810	15810	15820	15810	165
261	20250422	144200	3689397955	15810	15820	15820	15810	1793
262	20250422	144100	3661050535	15820	15820	15820	15810	450
263	20250422	144000	3653932755	15820	15820	15830	15820	207
264	20250422	143900	3650657075	15820	15820	15830	15820	135
265	20250422	143800	3648521315	15820	15820	15830	15820	156
266	20250422	143700	3646053275	15820	15830	15830	15820	166
267	20250422	143600	3643427085	15820	15820	15830	15820	329
268	20250422	143500	3638221155	15820	15830	15830	15820	1691
269	20250422	143400	3611460015	15830	15830	15840	15830	3754
270	20250422	143300	3552029415	15840	15830	15840	15830	113
271	20250422	143200	3550240445	15830	15840	15840	15830	217
272	20250422	143100	3546804315	15830	15830	15840	15830	274
273	20250422	143000	3542465415	15830	15840	15840	15830	787
274	20250422	142900	3530004405	15830	15830	15840	15830	187
275	20250422	142800	3527043680	15840	15830	15840	15830	181
276	20250422	142700	3524178110	15830	15840	15840	15830	1018
277	20250422	142600	3508055370	15830	15830	15840	15830	128
278	20250422	142500	3506029020	15830	15840	15840	15830	317
279	20250422	142400	3501008850	15830	15830	15840	15830	239
280	20250422	142300	3497224900	15830	15830	15840	15830	134
281	20250422	142200	3495103300	15830	15840	15840	15830	162
282	20250422	142100	3492538320	15830	15830	15840	15830	202
283	20250422	142000	3489339890	15830	15830	15840	15830	844
284	20250422	141900	3475974440	15830	15840	15840	15830	2326
285	20250422	141800	3439149170	15840	15830	15840	15830	167
286	20250422	141700	3436504880	15840	15840	15840	15830	193
287	20250422	141600	3433448930	15830	15830	15840	15830	166
288	20250422	141500	3430820740	15830	15840	15840	15830	309
289	20250422	141400	3425926490	15840	15840	15840	15830	675
290	20250422	141300	3415239310	15840	15820	15840	15820	761
291	20250422	141200	3403192240	15830	15830	15830	15820	854
292	20250422	141100	3389678730	15830	15830	15840	15830	1909
293	20250422	141000	3359458100	15840	15830	15840	15830	883
294	20250422	140900	3345477320	15840	15830	15840	15830	230
295	20250422	140800	3341834770	15840	15840	15850	15830	592
296	20250422	140700	3332457740	15840	15850	15850	15840	123
297	20250422	140600	3330508660	15840	15850	15850	15830	3364
298	20250422	140500	3277195230	15860	15850	15860	15850	208
299	20250422	140400	3273896930	15860	15860	15860	15850	57
300	20250422	140300	3272993220	15860	15860	15860	15850	181
301	20250422	140200	3270122590	15850	15860	15860	15850	77
302	20250422	140100	3268901710	15850	15850	15860	15850	48
303	20250422	140000	3268140790	15860	15850	15860	15850	165
304	20250422	135900	3265524240	15860	15860	15860	15850	73
305	20250422	135800	3264366790	15850	15850	15860	15850	14
306	20250422	135700	3264144770	15850	15870	15870	15850	59
307	20250422	135600	3263209180	15860	15860	15860	15850	76
308	20250422	135500	3262003830	15860	15860	15870	15860	113
309	20250422	135400	3260210760	15860	15870	15870	15850	1503
310	20250422	135300	3236373030	15870	15880	15880	15860	1445
311	20250422	135200	3213441600	15880	15880	15880	15870	66
312	20250422	135100	3212393530	15880	15870	15890	15870	142
313	20250422	135000	3210138130	15880	15880	15880	15870	125
314	20250422	134900	3208153150	15880	15880	15890	15880	280
315	20250422	134800	3203706680	15880	15880	15890	15870	793
316	20250422	134700	3191113820	15880	15880	15880	15880	340
317	20250422	134600	3185714620	15880	15880	15880	15870	35
318	20250422	134500	3185158850	15880	15870	15880	15870	137
319	20250422	134400	3182983920	15870	15870	15870	15860	195
320	20250422	134300	3179890270	15870	15870	15870	15860	17
321	20250422	134200	3179620500	15870	15870	15870	15860	136
322	20250422	134100	3177462200	15870	15860	15870	15860	308
323	20250422	134000	3172574250	15870	15870	15870	15870	171
324	20250422	133900	3169860480	15870	15860	15870	15860	28
325	20250422	133800	3169416140	15860	15870	15870	15860	15
326	20250422	133700	3169178120	15870	15870	15900	15860	1270
327	20250422	133600	3149021610	15870	15890	15890	15870	1545
328	20250422	133500	3124494650	15880	15880	15890	15880	149
329	20250422	133400	3122127070	15885	15880	15890	15880	73
330	20250422	133300	3120967805	15875	15880	15880	15875	561
331	20250422	133200	3112059130	15890	15870	15890	15870	291
332	20250422	133100	3107440790	15870	15880	15880	15860	1474
333	20250422	133000	3084043740	15870	15880	15890	15870	2774
334	20250422	132900	3039991770	15890	15880	15890	15880	779
335	20250422	132800	3027617720	15890	15890	15890	15890	22
336	20250422	132700	3027268140	15890	15880	15890	15870	1053
337	20250422	132600	3010547870	15880	15880	15880	15870	1567
338	20250422	132500	2985677050	15890	15890	15890	15880	1274
339	20250422	132400	2965444090	15890	15890	15890	15880	344
340	20250422	132300	2959980260	15890	15890	15890	15880	16
341	20250422	132200	2959726030	15890	15890	15890	15870	1362
342	20250422	132100	2938095760	15890	15890	15890	15880	34
343	20250422	132000	2937555520	15890	15885	15890	15880	1203
344	20250422	131900	2918450170	15890	15890	15890	15885	121
345	20250422	131800	2916527490	15890	15890	15890	15890	83
346	20250422	131700	2915208620	15890	15890	15890	15885	193
347	20250422	131600	2912141855	15890	15890	15890	15885	78
348	20250422	131500	2910902440	15885	15890	15890	15885	108
349	20250422	131400	2909186325	15890	15890	15890	15880	123
350	20250422	131300	2907232010	15890	15890	15890	15890	57
351	20250422	131200	2906326280	15890	15890	15890	15890	165
352	20250422	131100	2903704430	15885	15885	15890	15885	16
353	20250422	131000	2903450210	15890	15880	15890	15880	506
354	20250422	130900	2895409890	15890	15880	15890	15880	29
355	20250422	130800	2894949090	15890	15890	15890	15890	34
356	20250422	130700	2894408830	15890	15890	15890	15890	12
357	20250422	130600	2894218150	15880	15890	15890	15880	43
358	20250422	130500	2893534900	15890	15900	15910	15890	463
359	20250422	130400	2886173470	15900	15900	15910	15890	198
360	20250422	130300	2883024330	15900	15900	15900	15890	426
361	20250422	130200	2876252930	15900	15900	15900	15890	153
362	20250422	130100	2873821240	15900	15900	15900	15890	380
363	20250422	130000	2867780340	15900	15900	15900	15890	120
364	20250422	125900	2865872410	15900	15900	15900	15890	1004
365	20250422	125800	2849910965	15905	15910	15910	15900	33
366	20250422	125700	2849386045	15910	15910	15910	15900	752
367	20250422	125600	2837422745	15910	15930	15930	15910	2211
368	20250422	125500	2802228505	15910	15890	15930	15880	4671
369	20250422	125400	2727942135	15890	15880	15890	15870	337
370	20250422	125300	2722590515	15880	15880	15880	15880	93
371	20250422	125200	2721113675	15880	15880	15880	15870	180
372	20250422	125100	2718255315	15880	15880	15880	15880	80
373	20250422	125000	2716984915	15880	15880	15880	15870	203
374	20250422	124900	2713761315	15880	15880	15880	15870	47
375	20250422	124800	2713014965	15880	15880	15880	15880	253
376	20250422	124700	2708997325	15880	15880	15880	15870	194
377	20250422	124600	2705916625	15880	15880	15880	15880	170
378	20250422	124500	2703217025	15880	15870	15880	15870	433
379	20250422	124400	2696341005	15880	15880	15880	15870	25
380	20250422	124300	2695944015	15880	15880	15880	15880	26
381	20250422	124200	2695531135	15880	15880	15880	15870	18
382	20250422	124100	2695245335	15880	15870	15880	15870	60
383	20250422	124000	2694292545	15880	15870	15880	15870	170
384	20250422	123900	2691592975	15880	15870	15880	15870	28
385	20250422	123800	2691148355	15880	15880	15890	15880	172
386	20250422	123700	2688415985	15870	15890	15890	15870	69
387	20250422	123600	2687320205	15890	15880	15890	15860	230
388	20250422	123500	2683668030	15880	15870	15880	15860	615
389	20250422	123400	2673902560	15870	15860	15870	15860	57
390	20250422	123300	2672998030	15860	15860	15870	15860	30
391	20250422	123200	2672522000	15870	15880	15880	15860	40
392	20250422	123100	2671887180	15870	15870	15880	15870	123
393	20250422	123000	2669934780	15870	15860	15880	15850	303
394	20250422	122900	2665128660	15850	15870	15870	15850	291
395	20250422	122800	2660513320	15870	15880	15880	15860	135
396	20250422	122700	2658370650	15880	15860	15880	15850	1936
397	20250422	122600	2627650070	15860	15855	15860	15855	17
398	20250422	122500	2627380475	15860	15860	15860	15850	224
399	20250422	122400	2623828465	15860	15860	15860	15860	15
400	20250422	122300	2623590565	15860	15860	15860	15860	50
401	20250422	122200	2622797565	15860	15850	15860	15850	231
402	20250422	122100	2619135910	15850	15860	15860	15850	26
403	20250422	122000	2618723580	15860	15850	15860	15850	113
404	20250422	121900	2616931500	15850	15860	15860	15850	65
405	20250422	121800	2615900640	15860	15850	15860	15850	142
406	20250422	121700	2613648600	15850	15860	15860	15850	15
407	20250422	121600	2613410710	15860	15860	15860	15850	22
408	20250422	121500	2613061810	15850	15860	15860	15850	274
409	20250422	121400	2608717300	15860	15870	15870	15860	956
410	20250422	121300	2593555090	15870	15870	15870	15860	28
411	20250422	121200	2593110740	15860	15870	15870	15860	328
412	20250422	121100	2587907330	15870	15860	15870	15860	491
413	20250422	121000	2580118750	15860	15880	15880	15860	2072
414	20250422	120900	2547236270	15880	15870	15880	15870	385
415	20250422	120800	2541125210	15880	15870	15880	15870	83
416	20250422	120700	2539807180	15880	15880	15880	15880	31
417	20250422	120600	2539314900	15880	15900	15900	15880	953
418	20250422	120500	2524179110	15890	15890	15900	15890	265
419	20250422	120400	2519968010	15890	15890	15890	15880	81
420	20250422	120300	2518680930	15890	15880	15890	15880	233
421	20250422	120200	2514978590	15890	15890	15890	15880	63
422	20250422	120100	2513977560	15890	15880	15890	15880	11
423	20250422	120000	2513802800	15890	15885	15890	15880	153
424	20250422	115900	2511371735	15880	15880	15890	15880	574
425	20250422	115800	2502256565	15890	15880	15900	15880	171
426	20250422	115700	2499539265	15890	15870	15900	15870	1053
427	20250422	115600	2482819690	15870	15870	15870	15870	29
428	20250422	115500	2482359460	15870	15880	15880	15865	519
429	20250422	115400	2474122455	15890	15870	15890	15870	71
430	20250422	115300	2472994965	15870	15870	15870	15860	238
431	20250422	115200	2469217915	15860	15870	15870	15860	357
432	20250422	115100	2463552675	15860	15870	15870	15850	1345
433	20250422	115000	2442225505	15870	15880	15890	15870	794
434	20250422	114900	2429615905	15880	15880	15900	15880	774
435	20250422	114800	2417323755	15880	15890	15900	15880	149
436	20250422	114700	2414955755	15900	15920	15930	15890	7139
437	20250422	114600	2301342125	15910	15860	15910	15850	23920
438	20250422	114500	1921573655	15850	15850	15860	15850	281
439	20250422	114400	1917117075	15850	15860	15860	15850	238
440	20250422	114300	1913342615	15860	15860	15860	15850	60
441	20250422	114200	1912391035	15860	15870	15870	15860	724
442	20250422	114100	1900908155	15870	15870	15870	15860	231
443	20250422	114000	1897244345	15870	15860	15870	15860	408
444	20250422	113900	1890769835	15870	15870	15870	15860	215
445	20250422	113800	1887359105	15870	15860	15870	15860	42
446	20250422	113700	1886692895	15870	15870	15870	15860	138
447	20250422	113600	1884503135	15870	15860	15870	15860	61
448	20250422	113500	1883535585	15870	15870	15870	15860	168
449	20250422	113400	1880869495	15870	15860	15870	15860	43
450	20250422	113300	1880187235	15860	15880	15880	15860	61
451	20250422	113200	1879219315	15870	15860	15880	15850	2131
452	20250422	113100	1845415385	15860	15850	15860	15850	43
453	20250422	113000	1844733525	15850	15850	15860	15840	130
454	20250422	112900	1842672485	15850	15850	15850	15840	62
455	20250422	112800	1841689935	15850	15850	15850	15840	101
456	20250422	112700	1840089335	15850	15860	15860	15850	71
457	20250422	112600	1838963925	15850	15840	15850	15840	55
458	20250422	112500	1838092205	15850	15850	15860	15850	207
459	20250422	112400	1834810365	15850	15840	15850	15830	28
460	20250422	112300	1834366795	15830	15840	15840	15830	10
461	20250422	112200	1834208405	15840	15840	15840	15830	421
462	20250422	112100	1827539775	15840	15850	15850	15840	81
463	20250422	112000	1826255945	15850	15840	15860	15840	523
464	20250422	111900	1817965625	15850	15850	15850	15850	20
465	20250422	111800	1817648625	15850	15850	15850	15840	73
466	20250422	111700	1816491585	15850	15850	15860	15850	232
467	20250422	111600	1812814235	15850	15860	15860	15840	108
468	20250422	111500	1811102335	15850	15840	15860	15830	148
469	20250422	111400	1808756315	15840	15830	15840	15820	211
470	20250422	111300	1805416145	15830	15850	15850	15830	3
471	20250422	111200	1805368635	15840	15830	15840	15830	43
472	20250422	111100	1804687675	15830	15850	15850	15820	1092
473	20250422	111000	1787396425	15850	15840	15850	15840	420
474	20250422	110900	1780741575	15850	15840	15850	15840	277
475	20250422	110800	1776352545	15840	15850	15850	15840	3050
476	20250422	110700	1728018055	15860	15850	15860	15850	92
477	20250422	110600	1726559605	15860	15850	15860	15850	44
478	20250422	110500	1725861985	15860	15860	15880	15860	1945
479	20250422	110400	1694997735	15870	15870	15870	15860	116
480	20250422	110300	1693156825	15860	15870	15870	15860	13
481	20250422	110200	1692950635	15860	15860	15860	15860	79
482	20250422	110100	1691697695	15870	15850	15870	15850	478
483	20250422	110000	1684115385	15860	15860	15860	15850	176
484	20250422	105900	1681324525	15850	15860	15860	15850	6
485	20250422	105800	1681229375	15860	15860	15860	15850	447
486	20250422	105700	1674139985	15860	15850	15860	15850	17
487	20250422	105600	1673870405	15850	15850	15860	15850	8
488	20250422	105500	1673743570	15850	15855	15860	15850	178
489	20250422	105400	1670921115	15850	15850	15860	15850	355
490	20250422	105300	1665293615	15860	15840	15860	15840	280
491	20250422	105200	1660854795	15860	15840	15860	15830	2191
492	20250422	105100	1626135625	15830	15840	15840	15830	405
493	20250422	105000	1619720435	15840	15830	15840	15830	94
494	20250422	104900	1618231495	15840	15840	15840	15830	79
495	20250422	104800	1616980590	15840	15860	15860	15840	1862
496	20250422	104700	1587480130	15860	15850	15860	15850	204
497	20250422	104600	1584245030	15860	15870	15870	15850	1159
498	20250422	104500	1565863650	15870	15860	15870	15860	577
499	20250422	104400	1556710860	15850	15860	15860	15850	18
500	20250422	104300	1556425390	15850	15850	15860	15850	19
501	20250422	104200	1556124070	15860	15860	15860	15850	56
502	20250422	104100	1555235930	15850	15860	15860	15850	24
503	20250422	104000	1554855300	15850	15850	15860	15850	135
504	20250422	103900	1552714445	15850	15850	15850	15850	15
505	20250422	103800	1552476695	15860	15860	15860	15850	115
506	20250422	103700	1550653455	15860	15860	15860	15850	35
507	20250422	103600	1550098365	15850	15850	15860	15850	6
508	20250422	103500	1550003225	15860	15855	15860	15855	87
509	20250422	103400	1548623420	15850	15850	15860	15850	293
510	20250422	103300	1543977730	15860	15860	15860	15850	173
511	20250422	103200	1541234110	15860	15870	15870	15860	196
512	20250422	103100	1538124640	15860	15870	15870	15860	830
513	20250422	103000	1524959780	15870	15870	15880	15870	246
514	20250422	102900	1521054730	15880	15880	15880	15870	2297
515	20250422	102800	1484598380	15880	15870	15880	15870	414
516	20250422	102700	1478026910	15870	15860	15870	15860	160
517	20250422	102600	1475488730	15865	15860	15870	15860	349
518	20250422	102500	1469950775	15860	15865	15870	15860	258
519	20250422	102400	1465857550	15860	15860	15870	15860	275
520	20250422	102300	1461495885	15880	15895	15895	15860	2796
521	20250422	102200	1417089985	15890	15900	15900	15890	240
522	20250422	102100	1413275905	15890	15920	15930	15880	2228
523	20250422	102000	1377830045	15930	15910	15930	15910	843
524	20250422	101900	1364403895	15930	15930	15950	15910	6030
525	20250422	101800	1268380915	15940	15860	15950	15860	7965
526	20250422	101700	1141675235	15900	15820	15900	15820	5325
527	20250422	101600	1057216305	15830	15860	15860	15830	1314
528	20250422	101500	1036393595	15860	15820	15880	15800	5618
529	20250422	101400	947387795	15810	15800	15850	15800	7167
530	20250422	101300	833988665	15810	15800	15820	15800	1226
531	20250422	101200	814611995	15810	15800	15810	15800	775
532	20250422	101100	802362255	15810	15790	15820	15780	7016
533	20250422	101000	691504420	15790	15770	15790	15770	219
534	20250422	100900	688048620	15780	15770	15780	15770	281
535	20250422	100800	683614510	15780	15780	15780	15780	5
536	20250422	100700	683535610	15770	15780	15780	15770	13
537	20250422	100600	683330560	15780	15780	15780	15780	62
538	20250422	100500	682352200	15780	15770	15780	15770	960
539	20250422	100400	667212770	15780	15780	15780	15780	8
540	20250422	100300	667086530	15780	15780	15780	15780	73
541	20250422	100200	665934590	15770	15780	15790	15770	214
542	20250422	100100	662557290	15790	15770	15790	15770	2491
543	20250422	100000	623261200	15770	15760	15770	15760	380
544	20250422	095900	617270650	15760	15760	15760	15760	210
545	20250422	095800	613961050	15760	15760	15760	15760	317
546	20250422	095700	608965130	15760	15760	15760	15760	133
547	20250422	095600	606869050	15760	15760	15760	15760	80
548	20250422	095500	605608250	15760	15750	15760	15750	62
549	20250422	095400	604631650	15750	15760	15760	15750	3
550	20250422	095300	604584380	15760	15760	15760	15750	501
551	20250422	095200	596693390	15760	15770	15770	15760	513
552	20250422	095100	588607640	15770	15770	15770	15770	148
553	20250422	095000	586273680	15770	15770	15770	15760	104
554	20250422	094900	584634100	15770	15770	15770	15770	205
555	20250422	094800	581401250	15770	15770	15770	15770	43
556	20250422	094700	580723140	15780	15770	15780	15770	1013
557	20250422	094600	564745510	15760	15770	15800	15760	4355
558	20250422	094500	496008370	15760	15770	15770	15760	686
559	20250422	094400	485191820	15770	15770	15770	15760	87
560	20250422	094300	483819850	15770	15770	15770	15760	173
561	20250422	094200	481092680	15770	15760	15770	15760	35
562	20250422	094100	480540800	15770	15760	15770	15760	712
563	20250422	094000	469318860	15760	15760	15760	15750	343
564	20250422	093900	463915350	15760	15750	15760	15750	1612
565	20250422	093800	438522520	15750	15750	15750	15750	4
566	20250422	093700	438459520	15750	15750	15750	15740	156
567	20250422	093600	436003200	15750	15750	15750	15740	393
568	20250422	093500	429816620	15750	15750	15750	15740	115
569	20250422	093400	428005500	15740	15750	15750	15740	28
570	20250422	093300	427564600	15750	15740	15750	15740	251
571	20250422	093200	423613000	15740	15740	15740	15740	14
572	20250422	093100	423392640	15740	15730	15740	15730	673
573	20250422	093000	412805700	15730	15740	15740	15730	33
574	20250422	092900	412286490	15740	15740	15740	15740	0
575	20250422	092800	412286490	15740	15730	15740	15720	140
576	20250422	092700	410084160	15730	15730	15730	15730	11
577	20250422	092600	409911130	15740	15740	15740	15740	6
578	20250422	092500	409816690	15740	15730	15740	15730	3
579	20250422	092400	409769490	15730	15730	15730	15730	375
580	20250422	092300	403870740	15730	15730	15730	15730	23
581	20250422	092200	403508950	15730	15730	15730	15730	105
582	20250422	092100	401857300	15730	15730	15740	15730	8
583	20250422	092000	401731410	15730	15730	15730	15730	2
584	20250422	091900	401699950	15730	15740	15740	15730	196
585	20250422	091800	398616850	15740	15730	15740	15720	1999
586	20250422	091700	367171970	15730	15720	15730	15720	345
587	20250422	091600	361748000	15720	15720	15720	15710	167
588	20250422	091500	359122790	15720	15720	15730	15720	590
589	20250422	091400	349847700	15720	15740	15740	15720	614
590	20250422	091300	340187040	15740	15740	15740	15730	8
591	20250422	091200	340061130	15740	15740	15740	15730	194
592	20250422	091100	337007700	15740	15750	15750	15720	1333
593	20250422	091000	316033840	15760	15750	15770	15730	1468
594	20250422	090900	292906240	15750	15750	15750	15740	268
595	20250422	090800	288685310	15760	15740	15760	15690	1552
596	20250422	090700	264269150	15740	15740	15740	15740	170
597	20250422	090600	261593350	15750	15730	15760	15730	872
598	20250422	090500	247869970	15730	15740	15740	15730	571
599	20250422	090400	238884550	15740	15740	15740	15740	23
600	20250422	090300	238522530	15730	15740	15740	15730	109
601	20250422	090200	236807620	15740	15760	15770	15730	1302
602	20250422	090100	216306670	15770	15760	15770	15750	2012
603	20250422	090000	184600530	15770	15730	15770	15690	11742