KissMeData/214320/min/candle-20250422.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250422	202300	608494315	17790	17790	17790	17790	1182
3	20250422	202200	608494315	17790	17790	17790	17790	0
4	20250422	202100	608494315	17790	17790	17790	17790	0
5	20250422	202000	608494315	17790	17790	17790	17790	0
6	20250422	201900	608494315	17790	17790	17790	17790	0
7	20250422	201800	608494315	17790	17790	17790	17790	0
8	20250422	201700	608494315	17790	17790	17790	17790	0
9	20250422	201600	608494315	17790	17790	17790	17790	0
10	20250422	201500	608494315	17790	17790	17790	17790	0
11	20250422	201400	608494315	17790	17790	17790	17790	0
12	20250422	201300	608494315	17790	17790	17790	17790	0
13	20250422	201200	608494315	17790	17790	17790	17790	0
14	20250422	201100	608494315	17790	17790	17790	17790	0
15	20250422	201000	608494315	17790	17790	17790	17790	0
16	20250422	200900	608494315	17790	17790	17790	17790	0
17	20250422	200800	608494315	17790	17790	17790	17790	0
18	20250422	200700	608494315	17790	17790	17790	17790	0
19	20250422	200600	608494315	17790	17790	17790	17790	0
20	20250422	200500	608494315	17790	17790	17790	17790	0
21	20250422	200400	608494315	17790	17790	17790	17790	0
22	20250422	200300	608494315	17790	17790	17790	17790	0
23	20250422	200200	608494315	17790	17790	17790	17790	0
24	20250422	200100	608494315	17790	17790	17790	17790	0
25	20250422	200000	608494315	17790	17790	17790	17790	0
26	20250422	195900	608494315	17790	17790	17790	17790	0
27	20250422	195800	608494315	17790	17790	17790	17790	0
28	20250422	195700	608494315	17790	17790	17790	17790	0
29	20250422	195600	608494315	17790	17790	17790	17790	0
30	20250422	195500	608494315	17790	17790	17790	17790	0
31	20250422	195400	608494315	17790	17790	17790	17790	0
32	20250422	195300	608494315	17790	17790	17790	17790	1182
33	20250422	195200	608494315	17790	17790	17790	17790	0
34	20250422	195100	608494315	17790	17790	17790	17790	0
35	20250422	195000	608494315	17790	17790	17790	17790	0
36	20250422	194900	608494315	17790	17790	17790	17790	0
37	20250422	194800	608494315	17790	17790	17790	17790	0
38	20250422	194700	608494315	17790	17790	17790	17790	0
39	20250422	194600	608494315	17790	17790	17790	17790	0
40	20250422	194500	608494315	17790	17790	17790	17790	0
41	20250422	194400	608494315	17790	17790	17790	17790	0
42	20250422	194300	608494315	17790	17790	17790	17790	0
43	20250422	194200	608494315	17790	17790	17790	17790	0
44	20250422	194100	608494315	17790	17790	17790	17790	0
45	20250422	194000	608494315	17790	17790	17790	17790	0
46	20250422	193900	608494315	17790	17790	17790	17790	0
47	20250422	193800	608494315	17790	17790	17790	17790	0
48	20250422	193700	608494315	17790	17790	17790	17790	0
49	20250422	193600	608494315	17790	17790	17790	17790	0
50	20250422	193500	608494315	17790	17790	17790	17790	0
51	20250422	193400	608494315	17790	17790	17790	17790	0
52	20250422	193300	608494315	17790	17790	17790	17790	0
53	20250422	193200	608494315	17790	17790	17790	17790	0
54	20250422	193100	608494315	17790	17790	17790	17790	0
55	20250422	193000	608494315	17790	17790	17790	17790	0
56	20250422	192900	608494315	17790	17790	17790	17790	0
57	20250422	192800	608494315	17790	17790	17790	17790	0
58	20250422	192700	608494315	17790	17790	17790	17790	0
59	20250422	192600	608494315	17790	17790	17790	17790	0
60	20250422	192500	608494315	17790	17790	17790	17790	0
61	20250422	192400	608494315	17790	17790	17790	17790	0
62	20250422	192300	608494315	17790	17790	17790	17790	1182
63	20250422	192200	608494315	17790	17790	17790	17790	0
64	20250422	192100	608494315	17790	17790	17790	17790	0
65	20250422	192000	608494315	17790	17790	17790	17790	0
66	20250422	191900	608494315	17790	17790	17790	17790	0
67	20250422	191800	608494315	17790	17790	17790	17790	0
68	20250422	191700	608494315	17790	17790	17790	17790	0
69	20250422	191600	608494315	17790	17790	17790	17790	0
70	20250422	191500	608494315	17790	17790	17790	17790	0
71	20250422	191400	608494315	17790	17790	17790	17790	0
72	20250422	191300	608494315	17790	17790	17790	17790	0
73	20250422	191200	608494315	17790	17790	17790	17790	0
74	20250422	191100	608494315	17790	17790	17790	17790	0
75	20250422	191000	608494315	17790	17790	17790	17790	0
76	20250422	190900	608494315	17790	17790	17790	17790	0
77	20250422	190800	608494315	17790	17790	17790	17790	0
78	20250422	190700	608494315	17790	17790	17790	17790	0
79	20250422	190600	608494315	17790	17790	17790	17790	0
80	20250422	190500	608494315	17790	17790	17790	17790	0
81	20250422	190400	608494315	17790	17790	17790	17790	0
82	20250422	190300	608494315	17790	17790	17790	17790	0
83	20250422	190200	608494315	17790	17790	17790	17790	0
84	20250422	190100	608494315	17790	17790	17790	17790	0
85	20250422	190000	608494315	17790	17790	17790	17790	0
86	20250422	185900	608494315	17790	17790	17790	17790	0
87	20250422	185800	608494315	17790	17790	17790	17790	0
88	20250422	185700	608494315	17790	17790	17790	17790	0
89	20250422	185600	608494315	17790	17790	17790	17790	0
90	20250422	185500	608494315	17790	17790	17790	17790	0
91	20250422	185400	608494315	17790	17790	17790	17790	0
92	20250422	185300	608494315	17790	17790	17790	17790	1182
93	20250422	185200	608494315	17790	17790	17790	17790	0
94	20250422	185100	608494315	17790	17790	17790	17790	0
95	20250422	185000	608494315	17790	17790	17790	17790	0
96	20250422	184900	608494315	17790	17790	17790	17790	0
97	20250422	184800	608494315	17790	17790	17790	17790	0
98	20250422	184700	608494315	17790	17790	17790	17790	0
99	20250422	184600	608494315	17790	17790	17790	17790	0
100	20250422	184500	608494315	17790	17790	17790	17790	0
101	20250422	184400	608494315	17790	17790	17790	17790	0
102	20250422	184300	608494315	17790	17790	17790	17790	0
103	20250422	184200	608494315	17790	17790	17790	17790	0
104	20250422	184100	608494315	17790	17790	17790	17790	0
105	20250422	184000	608494315	17790	17790	17790	17790	0
106	20250422	183900	608494315	17790	17790	17790	17790	0
107	20250422	183800	608494315	17790	17790	17790	17790	0
108	20250422	183700	608494315	17790	17790	17790	17790	0
109	20250422	183600	608494315	17790	17790	17790	17790	0
110	20250422	183500	608494315	17790	17790	17790	17790	0
111	20250422	183400	608494315	17790	17790	17790	17790	0
112	20250422	183300	608494315	17790	17790	17790	17790	0
113	20250422	183200	608494315	17790	17790	17790	17790	0
114	20250422	183100	608494315	17790	17790	17790	17790	0
115	20250422	183000	608494315	17790	17790	17790	17790	0
116	20250422	182900	608494315	17790	17790	17790	17790	0
117	20250422	182800	608494315	17790	17790	17790	17790	0
118	20250422	182700	608494315	17790	17790	17790	17790	0
119	20250422	182600	608494315	17790	17790	17790	17790	0
120	20250422	182500	608494315	17790	17790	17790	17790	0
121	20250422	182400	608494315	17790	17790	17790	17790	0
122	20250422	182300	608494315	17790	17790	17790	17790	1182
123	20250422	182200	608494315	17790	17790	17790	17790	0
124	20250422	182100	608494315	17790	17790	17790	17790	0
125	20250422	182000	608494315	17790	17790	17790	17790	0
126	20250422	181900	608494315	17790	17790	17790	17790	0
127	20250422	181800	608494315	17790	17790	17790	17790	0
128	20250422	181700	608494315	17790	17790	17790	17790	0
129	20250422	181600	608494315	17790	17790	17790	17790	0
130	20250422	181500	608494315	17790	17790	17790	17790	0
131	20250422	181400	608494315	17790	17790	17790	17790	0
132	20250422	181300	608494315	17790	17790	17790	17790	0
133	20250422	181200	608494315	17790	17790	17790	17790	0
134	20250422	181100	608494315	17790	17790	17790	17790	0
135	20250422	181000	608494315	17790	17790	17790	17790	0
136	20250422	180900	608494315	17790	17790	17790	17790	0
137	20250422	180800	608494315	17790	17790	17790	17790	0
138	20250422	180700	608494315	17790	17790	17790	17790	0
139	20250422	180600	608494315	17790	17790	17790	17790	0
140	20250422	180500	608494315	17790	17790	17790	17790	0
141	20250422	180400	608494315	17790	17790	17790	17790	0
142	20250422	180300	608494315	17790	17790	17790	17790	0
143	20250422	180200	608494315	17790	17790	17790	17790	0
144	20250422	180100	608494315	17790	17790	17790	17790	0
145	20250422	180000	608494315	17790	17790	17790	17790	0
146	20250422	175900	608494315	17790	17790	17790	17790	0
147	20250422	175800	608494315	17790	17790	17790	17790	0
148	20250422	175700	608494315	17790	17790	17790	17790	0
149	20250422	175600	608494315	17790	17790	17790	17790	0
150	20250422	175500	608494315	17790	17790	17790	17790	0
151	20250422	175400	608494315	17790	17790	17790	17790	0
152	20250422	175300	608494315	17790	17790	17790	17790	1182
153	20250422	175200	608494315	17790	17790	17790	17790	0
154	20250422	175100	608494315	17790	17790	17790	17790	0
155	20250422	175000	608494315	17790	17790	17790	17790	0
156	20250422	174900	608494315	17790	17790	17790	17790	0
157	20250422	174800	608494315	17790	17790	17790	17790	0
158	20250422	174700	608494315	17790	17790	17790	17790	0
159	20250422	174600	608494315	17790	17790	17790	17790	0
160	20250422	174500	608494315	17790	17790	17790	17790	0
161	20250422	174400	608494315	17790	17790	17790	17790	0
162	20250422	174300	608494315	17790	17790	17790	17790	0
163	20250422	174200	608494315	17790	17790	17790	17790	0
164	20250422	174100	608494315	17790	17790	17790	17790	0
165	20250422	174000	608494315	17790	17790	17790	17790	0
166	20250422	173900	608494315	17790	17790	17790	17790	0
167	20250422	173800	608494315	17790	17790	17790	17790	0
168	20250422	173700	608494315	17790	17790	17790	17790	0
169	20250422	173600	608494315	17790	17790	17790	17790	0
170	20250422	173500	608494315	17790	17790	17790	17790	0
171	20250422	173400	608494315	17790	17790	17790	17790	0
172	20250422	173300	608494315	17790	17790	17790	17790	0
173	20250422	173200	608494315	17790	17790	17790	17790	0
174	20250422	173100	608494315	17790	17790	17790	17790	0
175	20250422	173000	608494315	17790	17790	17790	17790	0
176	20250422	172900	608494315	17790	17790	17790	17790	0
177	20250422	172800	608494315	17790	17790	17790	17790	0
178	20250422	172700	608494315	17790	17790	17790	17790	0
179	20250422	172600	608494315	17790	17790	17790	17790	0
180	20250422	172500	608494315	17790	17790	17790	17790	0
181	20250422	172400	608494315	17790	17790	17790	17790	0
182	20250422	172300	608494315	17790	17790	17790	17790	1182
183	20250422	172200	608494315	17790	17790	17790	17790	0
184	20250422	172100	608494315	17790	17790	17790	17790	0
185	20250422	172000	608494315	17790	17790	17790	17790	0
186	20250422	171900	608494315	17790	17790	17790	17790	0
187	20250422	171800	608494315	17790	17790	17790	17790	0
188	20250422	171700	608494315	17790	17790	17790	17790	0
189	20250422	171600	608494315	17790	17790	17790	17790	0
190	20250422	171500	608494315	17790	17790	17790	17790	0
191	20250422	171400	608494315	17790	17790	17790	17790	0
192	20250422	171300	608494315	17790	17790	17790	17790	0
193	20250422	171200	608494315	17790	17790	17790	17790	0
194	20250422	171100	608494315	17790	17790	17790	17790	0
195	20250422	171000	608494315	17790	17790	17790	17790	0
196	20250422	170900	608494315	17790	17790	17790	17790	0
197	20250422	170800	608494315	17790	17790	17790	17790	0
198	20250422	170700	608494315	17790	17790	17790	17790	0
199	20250422	170600	608494315	17790	17790	17790	17790	0
200	20250422	170500	608494315	17790	17790	17790	17790	0
201	20250422	170400	608494315	17790	17790	17790	17790	0
202	20250422	170300	608494315	17790	17790	17790	17790	0
203	20250422	170200	608494315	17790	17790	17790	17790	0
204	20250422	170100	608494315	17790	17790	17790	17790	0
205	20250422	170000	608494315	17790	17790	17790	17790	0
206	20250422	165900	608494315	17790	17790	17790	17790	0
207	20250422	165800	608494315	17790	17790	17790	17790	0
208	20250422	165700	608494315	17790	17790	17790	17790	0
209	20250422	165600	608494315	17790	17790	17790	17790	0
210	20250422	165500	608494315	17790	17790	17790	17790	0
211	20250422	165400	608494315	17790	17790	17790	17790	0
212	20250422	165300	608494315	17790	17790	17790	17790	1182
213	20250422	165200	608494315	17790	17790	17790	17790	0
214	20250422	165100	608494315	17790	17790	17790	17790	0
215	20250422	165000	608494315	17790	17790	17790	17790	0
216	20250422	164900	608494315	17790	17790	17790	17790	0
217	20250422	164800	608494315	17790	17790	17790	17790	0
218	20250422	164700	608494315	17790	17790	17790	17790	0
219	20250422	164600	608494315	17790	17790	17790	17790	0
220	20250422	164500	608494315	17790	17790	17790	17790	0
221	20250422	164400	608494315	17790	17790	17790	17790	0
222	20250422	164300	608494315	17790	17790	17790	17790	0
223	20250422	164200	608494315	17790	17790	17790	17790	0
224	20250422	164100	608494315	17790	17790	17790	17790	0
225	20250422	164000	608494315	17790	17790	17790	17790	0
226	20250422	163900	608494315	17790	17790	17790	17790	0
227	20250422	163800	608494315	17790	17790	17790	17790	0
228	20250422	163700	608494315	17790	17790	17790	17790	0
229	20250422	163600	608494315	17790	17790	17790	17790	0
230	20250422	163500	608494315	17790	17790	17790	17790	0
231	20250422	163400	608494315	17790	17790	17790	17790	0
232	20250422	163300	608494315	17790	17790	17790	17790	0
233	20250422	163200	608494315	17790	17790	17790	17790	0
234	20250422	163100	608494315	17790	17790	17790	17790	0
235	20250422	163000	608494315	17790	17790	17790	17790	0
236	20250422	162900	608494315	17790	17790	17790	17790	0
237	20250422	162800	608494315	17790	17790	17790	17790	0
238	20250422	162700	608494315	17790	17790	17790	17790	0
239	20250422	162600	608494315	17790	17790	17790	17790	0
240	20250422	162500	608494315	17790	17790	17790	17790	0
241	20250422	162400	608494315	17790	17790	17790	17790	0
242	20250422	162300	608494315	17790	17790	17790	17790	1182
243	20250422	162200	608494315	17790	17790	17790	17790	0
244	20250422	162100	608494315	17790	17790	17790	17790	0
245	20250422	162000	608494315	17790	17790	17790	17790	0
246	20250422	161900	608494315	17790	17790	17790	17790	0
247	20250422	161800	608494315	17790	17790	17790	17790	0
248	20250422	161700	608494315	17790	17790	17790	17790	0
249	20250422	161600	608494315	17790	17790	17790	17790	0
250	20250422	161500	608494315	17790	17790	17790	17790	0
251	20250422	161400	608494315	17790	17790	17790	17790	0
252	20250422	161300	608494315	17790	17790	17790	17790	0
253	20250422	161200	608494315	17790	17790	17790	17790	0
254	20250422	161100	608494315	17790	17790	17790	17790	0
255	20250422	161000	608494315	17790	17790	17790	17790	0
256	20250422	160900	608494315	17790	17790	17790	17790	0
257	20250422	160800	608494315	17790	17790	17790	17790	0
258	20250422	160700	608494315	17790	17790	17790	17790	0
259	20250422	160600	608494315	17790	17790	17790	17790	0
260	20250422	160500	608494315	17790	17790	17790	17790	0
261	20250422	160400	608494315	17790	17790	17790	17790	0
262	20250422	160300	608494315	17790	17790	17790	17790	0
263	20250422	160200	608494315	17790	17790	17790	17790	0
264	20250422	160100	608494315	17790	17790	17790	17790	0
265	20250422	160000	608494315	17790	17790	17790	17790	0
266	20250422	155900	608494315	17790	17790	17790	17790	0
267	20250422	155800	608494315	17790	17790	17790	17790	0
268	20250422	155700	608494315	17790	17790	17790	17790	0
269	20250422	155600	608494315	17790	17790	17790	17790	0
270	20250422	155500	608494315	17790	17790	17790	17790	0
271	20250422	155400	608494315	17790	17790	17790	17790	0
272	20250422	155300	608494315	17790	17790	17790	17790	1182
273	20250422	155200	608494315	17790	17790	17790	17790	0
274	20250422	155100	608494315	17790	17790	17790	17790	0
275	20250422	155000	608494315	17790	17790	17790	17790	0
276	20250422	154900	608494315	17790	17790	17790	17790	0
277	20250422	154800	608494315	17790	17790	17790	17790	0
278	20250422	154700	608494315	17790	17790	17790	17790	0
279	20250422	154600	608494315	17790	17790	17790	17790	0
280	20250422	154500	608494315	17790	17790	17790	17790	0
281	20250422	154400	608494315	17790	17790	17790	17790	0
282	20250422	154300	608494315	17790	17790	17790	17790	0
283	20250422	154200	608494315	17790	17790	17790	17790	0
284	20250422	154100	608494315	17790	17790	17790	17790	0
285	20250422	154000	608494315	17790	17790	17790	17790	0
286	20250422	153900	608494315	17790	17790	17790	17790	0
287	20250422	153800	608494315	17790	17790	17790	17790	0
288	20250422	153700	608494315	17790	17790	17790	17790	0
289	20250422	153600	608494315	17790	17790	17790	17790	0
290	20250422	153500	608494315	17790	17790	17790	17790	0
291	20250422	153400	608494315	17790	17790	17790	17790	0
292	20250422	153300	608494315	17790	17790	17790	17790	0
293	20250422	153200	608494315	17790	17790	17790	17790	0
294	20250422	153100	608494315	17790	17790	17790	17790	0
295	20250422	153000	608494315	17790	17790	17790	17790	1182
296	20250422	152900	587466535	17770	17770	17770	17770	0
297	20250422	152800	587466535	17770	17770	17770	17770	0
298	20250422	152700	587466535	17770	17770	17770	17770	0
299	20250422	152600	587466535	17770	17770	17770	17770	0
300	20250422	152500	587466535	17770	17770	17770	17770	0
301	20250422	152400	587466535	17770	17770	17770	17770	0
302	20250422	152300	587466535	17770	17770	17770	17770	0
303	20250422	152200	587466535	17770	17770	17770	17770	0
304	20250422	152100	587466535	17770	17770	17770	17770	0
305	20250422	152000	587466535	17770	17770	17770	17770	0
306	20250422	151900	587466535	17770	17770	17770	17750	16
307	20250422	151800	587182405	17770	17770	17770	17760	11
308	20250422	151700	586986985	17770	17780	17780	17770	56
309	20250422	151600	585991365	17780	17780	17780	17780	54
310	20250422	151500	585031245	17760	17760	17760	17760	2
311	20250422	151400	584995725	17770	17780	17780	17760	155
312	20250422	151300	582242005	17780	17780	17780	17780	13
313	20250422	151200	582010865	17780	17770	17780	17770	58
314	20250422	151100	580979755	17760	17760	17760	17760	1
315	20250422	151000	580961995	17760	17760	17760	17760	1
316	20250422	150900	580944235	17770	17770	17770	17770	45
317	20250422	150800	580144585	17770	17770	17770	17770	10
318	20250422	150700	579966885	17770	17760	17770	17760	40
319	20250422	150600	579256135	17760	17760	17760	17760	0
320	20250422	150500	579256135	17760	17760	17760	17760	5
321	20250422	150400	579167335	17770	17760	17770	17760	38
322	20250422	150300	578492085	17750	17770	17770	17750	230
323	20250422	150200	574405345	17770	17780	17780	17770	197
324	20250422	150100	570904225	17780	17780	17780	17780	0
325	20250422	150000	570904225	17780	17780	17780	17770	14
326	20250422	145900	570655365	17780	17770	17780	17770	61
327	20250422	145800	569570895	17770	17770	17770	17770	90
328	20250422	145700	567971595	17760	17760	17780	17760	101
329	20250422	145600	566176035	17750	17750	17750	17750	27
330	20250422	145500	565696785	17780	17750	17780	17750	518
331	20250422	145400	556492795	17760	17760	17770	17750	95
332	20250422	145300	554805245	17760	17760	17760	17760	6
333	20250422	145200	554698685	17750	17760	17770	17750	111
334	20250422	145100	552727005	17750	17760	17760	17750	65
335	20250422	145000	551572635	17760	17770	17770	17760	14
336	20250422	144900	551323965	17770	17760	17770	17750	48
337	20250422	144800	550471155	17760	17760	17760	17760	11
338	20250422	144700	550275795	17760	17760	17760	17750	56
339	20250422	144600	549281305	17760	17750	17760	17750	15
340	20250422	144500	549014995	17750	17760	17760	17750	24
341	20250422	144400	548588805	17770	17760	17770	17750	51
342	20250422	144300	547682610	17750	17750	17760	17750	12
343	20250422	144200	547469580	17750	17750	17760	17750	53
344	20250422	144100	546528370	17750	17750	17760	17750	114
345	20250422	144000	544504860	17750	17750	17760	17750	45
346	20250422	143900	543706050	17760	17760	17760	17750	63
347	20250422	143800	542587290	17760	17760	17760	17750	12
348	20250422	143700	542374210	17750	17760	17760	17750	51
349	20250422	143600	541468520	17750	17740	17750	17740	21
350	20250422	143500	541095860	17740	17740	17750	17740	19
351	20250422	143400	540758720	17750	17740	17750	17740	58
352	20250422	143300	539729320	17750	17740	17750	17740	24
353	20250422	143200	539303410	17740	17750	17750	17740	58
354	20250422	143100	538273980	17740	17760	17760	17740	317
355	20250422	143000	532647190	17750	17750	17760	17750	173
356	20250422	142900	529576410	17760	17750	17760	17750	54
357	20250422	142800	528617420	17750	17760	17760	17750	246
358	20250422	142700	524250730	17750	17760	17760	17750	61
359	20250422	142600	523167570	17760	17750	17760	17750	15
360	20250422	142500	522901260	17750	17750	17760	17750	13
361	20250422	142400	522670450	17760	17750	17760	17750	62
362	20250422	142300	521569450	17750	17750	17760	17750	15
363	20250422	142200	521303150	17760	17760	17760	17750	79
364	20250422	142100	519900370	17750	17760	17760	17750	24
365	20250422	142000	519474300	17750	17760	17760	17750	16
366	20250422	141900	519190270	17760	17760	17760	17750	52
367	20250422	141800	518266770	17760	17750	17760	17750	7
368	20250422	141700	518142490	17760	17760	17760	17750	92
369	20250422	141600	516508590	17750	17760	17760	17750	15
370	20250422	141500	516242250	17750	17760	17760	17750	111
371	20250422	141400	514271970	17760	17750	17760	17750	48
372	20250422	141300	513419510	17750	17740	17755	17740	53
373	20250422	141200	512478795	17740	17760	17760	17740	78
374	20250422	141100	511093885	17750	17760	17770	17750	50
375	20250422	141000	510205775	17750	17760	17760	17750	4
376	20250422	140900	510134765	17770	17760	17770	17740	259
377	20250422	140800	505534545	17760	17750	17760	17750	12
378	20250422	140700	505321505	17760	17750	17760	17740	385
379	20250422	140600	498487655	17740	17740	17740	17740	4
380	20250422	140500	498416695	17750	17740	17750	17740	14
381	20250422	140400	498168275	17750	17740	17750	17740	51
382	20250422	140300	497263045	17740	17740	17750	17740	14
383	20250422	140200	497014625	17750	17740	17750	17740	38
384	20250422	140100	496340145	17730	17730	17730	17730	6
385	20250422	140000	496233765	17730	17730	17740	17730	9
386	20250422	135900	496074185	17740	17720	17740	17720	47
387	20250422	135800	495240545	17720	17720	17720	17720	4
388	20250422	135700	495169665	17740	17730	17740	17710	89
389	20250422	135600	493592165	17720	17740	17740	17720	31
390	20250422	135500	493042265	17740	17740	17740	17740	9
391	20250422	135400	492882605	17740	17720	17740	17720	45
392	20250422	135300	492084995	17720	17730	17730	17710	158
393	20250422	135200	489285275	17730	17730	17730	17720	22
394	20250422	135100	488895245	17720	17730	17730	17720	27
395	20250422	135000	488416755	17730	17750	17750	17730	498
396	20250422	134900	479582335	17750	17750	17750	17740	101
397	20250422	134800	477790175	17750	17740	17750	17740	80
398	20250422	134700	476370255	17750	17740	17750	17740	43
399	20250422	134600	475607025	17750	17730	17750	17730	5
400	20250422	134500	475518315	17730	17740	17740	17730	38
401	20250422	134400	474844275	17740	17730	17740	17730	22
402	20250422	134300	474454055	17730	17730	17730	17730	5
403	20250422	134200	474365405	17740	17740	17740	17730	41
404	20250422	134100	473638085	17740	17740	17740	17740	22
405	20250422	134000	473247805	17730	17740	17740	17730	56
406	20250422	133900	472254435	17740	17730	17740	17730	12
407	20250422	133800	472041595	17730	17730	17730	17730	4
408	20250422	133700	471970675	17740	17740	17750	17740	40
409	20250422	133600	471260725	17730	17740	17740	17730	10
410	20250422	133500	471083345	17740	17750	17750	17740	55
411	20250422	133400	470107265	17740	17750	17760	17740	159
412	20250422	133300	467285325	17760	17750	17770	17750	7
413	20250422	133200	467161005	17770	17750	17770	17740	54
414	20250422	133100	466202145	17740	17750	17760	17740	29
415	20250422	133000	465687475	17750	17760	17760	17750	45
416	20250422	132900	464888335	17750	17750	17760	17750	13
417	20250422	132800	464657565	17760	17750	17760	17740	32
418	20250422	132700	464089545	17760	17760	17760	17750	44
419	20250422	132600	463308125	17750	17750	17750	17750	9
420	20250422	132500	463148375	17750	17760	17760	17750	49
421	20250422	132400	462278255	17740	17720	17750	17720	2228
422	20250422	132300	422742835	17720	17720	17720	17720	4
423	20250422	132200	422671955	17730	17730	17740	17720	184
424	20250422	132100	419409285	17720	17730	17730	17720	30
425	20250422	132000	418877405	17730	17730	17730	17730	11
426	20250422	131900	418682375	17720	17730	17730	17720	17
427	20250422	131800	418381085	17720	17730	17730	17720	4
428	20250422	131700	418310185	17730	17740	17740	17720	83
429	20250422	131600	416838605	17730	17730	17730	17730	8
430	20250422	131500	416696765	17730	17740	17740	17730	42
431	20250422	131400	415951705	17730	17740	17740	17730	16
432	20250422	131300	415667975	17730	17730	17730	17730	12
433	20250422	131200	415455215	17740	17740	17740	17730	42
434	20250422	131100	414710155	17730	17730	17730	17730	4
435	20250422	131000	414639235	17730	17740	17740	17730	48
436	20250422	130900	413787775	17730	17730	17740	17730	11
437	20250422	130800	413592695	17730	17730	17730	17730	5
438	20250422	130700	413504045	17740	17730	17740	17730	59
439	20250422	130600	412457635	17720	17730	17730	17720	8
440	20250422	130500	412315805	17730	17740	17740	17730	53
441	20250422	130400	411375725	17730	17730	17740	17730	12
442	20250422	130300	411162905	17730	17730	17740	17730	14
443	20250422	130200	410914585	17740	17740	17740	17730	43
444	20250422	130100	410151785	17730	17730	17730	17730	8
445	20250422	130000	410009945	17740	17730	17740	17730	47
446	20250422	125900	409176225	17730	17740	17740	17730	7
447	20250422	125800	409052065	17730	17730	17730	17730	9
448	20250422	125700	408892495	17740	17730	17740	17730	45
449	20250422	125600	408094265	17720	17730	17730	17720	8
450	20250422	125500	407952445	17720	17730	17730	17720	154
451	20250422	125400	405222045	17730	17730	17730	17720	63
452	20250422	125300	404105075	17720	17720	17720	17720	8
453	20250422	125200	403963315	17730	17725	17730	17720	43
454	20250422	125100	403200990	17720	17720	17720	17720	8
455	20250422	125000	403059230	17730	17730	17730	17720	50
456	20250422	124900	402172830	17720	17720	17730	17720	51
457	20250422	124800	401269060	17720	17720	17720	17720	4
458	20250422	124700	401198180	17720	17730	17730	17720	98
459	20250422	124600	399460710	17730	17720	17730	17720	16
460	20250422	124500	399177150	17720	17730	17730	17720	44
461	20250422	124400	398397100	17720	17720	17730	17720	34
462	20250422	124300	397794320	17730	17720	17730	17720	4
463	20250422	124200	397723420	17730	17730	17730	17720	45
464	20250422	124100	396925590	17720	17730	17730	17720	29
465	20250422	124000	396411700	17720	17730	17730	17720	42
466	20250422	123900	395667060	17720	17720	17730	17720	18
467	20250422	123800	395348050	17720	17720	17720	17720	6
468	20250422	123700	395241730	17730	17730	17730	17720	67
469	20250422	123600	394053840	17720	17720	17720	17720	6
470	20250422	123500	393947520	17720	17730	17730	17720	51
471	20250422	123400	393043390	17720	17720	17730	17720	205
472	20250422	123300	389410720	17720	17720	17720	17720	6
473	20250422	123200	389304400	17730	17730	17730	17720	41
474	20250422	123100	388577490	17720	17720	17720	17720	9
475	20250422	123000	388418010	17720	17730	17730	17720	44
476	20250422	122900	387637960	17720	17720	17730	17720	13
477	20250422	122800	387407550	17720	17720	17720	17720	2
478	20250422	122700	387372110	17730	17740	17740	17730	373
479	20250422	122600	380758770	17730	17730	17740	17730	20
480	20250422	122500	380404160	17730	17730	17740	17730	50
481	20250422	122400	379517260	17730	17730	17740	17730	74
482	20250422	122300	378204610	17730	17730	17730	17730	6
483	20250422	122200	378098230	17740	17740	17740	17730	45
484	20250422	122100	377299990	17730	17730	17740	17730	9
485	20250422	122000	377140410	17730	17740	17740	17730	42
486	20250422	121900	376395350	17730	17730	17740	17730	13
487	20250422	121800	376164810	17730	17740	17740	17730	9
488	20250422	121700	376005220	17740	17740	17740	17730	42
489	20250422	121600	375260160	17730	17730	17730	17730	4
490	20250422	121500	375189240	17730	17740	17740	17730	44
491	20250422	121400	374408740	17740	17730	17740	17730	14
492	20250422	121300	374160460	17730	17740	17740	17730	39
493	20250422	121200	373468620	17740	17740	17740	17730	117
494	20250422	121100	371393060	17730	17730	17730	17730	8
495	20250422	121000	371251220	17730	17740	17740	17730	356
496	20250422	120900	364935800	17730	17720	17730	17720	16
497	20250422	120800	364652140	17740	17730	17740	17720	504
498	20250422	120700	355714020	17730	17730	17730	17720	65
499	20250422	120600	354561830	17720	17730	17730	17720	15
500	20250422	120500	354296000	17720	17730	17730	17720	41
501	20250422	120400	353569090	17730	17725	17730	17720	14
502	20250422	120300	353320920	17725	17725	17725	17725	6
503	20250422	120200	353214570	17725	17730	17730	17725	49
504	20250422	120100	352345840	17725	17725	17730	17725	8
505	20250422	120000	352204020	17725	17730	17730	17725	44
506	20250422	115900	351423930	17725	17725	17730	17725	13
507	20250422	115800	351193480	17725	17725	17725	17725	6
508	20250422	115700	351087130	17730	17730	17730	17725	43
509	20250422	115600	350324750	17725	17725	17725	17725	4
510	20250422	115500	350253850	17730	17730	17730	17720	91
511	20250422	115400	348640440	17720	17720	17730	17720	13
512	20250422	115300	348410030	17720	17720	17720	17720	2
513	20250422	115200	348374590	17730	17720	17730	17720	49
514	20250422	115100	347505900	17730	17720	17730	17720	68
515	20250422	115000	346300930	17720	17720	17730	17720	46
516	20250422	114900	345485410	17720	17720	17730	17720	9
517	20250422	114800	345325880	17720	17720	17720	17720	10
518	20250422	114700	345148680	17730	17730	17730	17720	48
519	20250422	114600	344297720	17720	17730	17730	17720	12
520	20250422	114500	344085020	17720	17730	17730	17720	50
521	20250422	114400	343198540	17720	17710	17720	17710	9
522	20250422	114300	343039080	17710	17710	17710	17710	2
523	20250422	114200	343003660	17730	17720	17730	17710	53
524	20250422	114100	342064180	17710	17710	17710	17710	2
525	20250422	114000	342028760	17720	17720	17720	17710	55
526	20250422	113900	341054270	17710	17710	17720	17710	13
527	20250422	113800	340823990	17710	17710	17710	17710	2
528	20250422	113700	340788570	17730	17720	17730	17710	46
529	20250422	113600	339973130	17710	17730	17730	17710	18
530	20250422	113500	339654110	17730	17720	17730	17710	187
531	20250422	113400	336338680	17720	17720	17730	17710	9
532	20250422	113300	336179220	17730	17730	17730	17730	9
533	20250422	113200	336019650	17740	17720	17740	17720	997
534	20250422	113100	318342530	17730	17710	17730	17700	421
535	20250422	113000	310882590	17710	17710	17710	17700	80
536	20250422	112900	309465810	17700	17710	17710	17700	29
537	20250422	112800	308952300	17720	17710	17720	17710	7
538	20250422	112700	308828320	17720	17720	17720	17710	52
539	20250422	112600	307907010	17710	17710	17720	17710	6
540	20250422	112500	307800730	17710	17720	17720	17710	93
541	20250422	112400	306153270	17710	17690	17720	17690	19
542	20250422	112300	305816670	17690	17690	17690	17690	2
543	20250422	112200	305781290	17720	17690	17720	17680	209
544	20250422	112100	302082000	17680	17690	17690	17680	6
545	20250422	112000	301975910	17690	17700	17700	17690	43
546	20250422	111900	301214850	17680	17670	17700	17670	387
547	20250422	111800	294367950	17670	17670	17670	17670	2
548	20250422	111700	294332610	17690	17690	17690	17670	68
549	20250422	111600	293130020	17680	17700	17710	17680	18
550	20250422	111500	292811530	17670	17670	17690	17670	48
551	20250422	111400	291962540	17670	17690	17700	17670	101
552	20250422	111300	290176130	17690	17700	17700	17690	43
553	20250422	111200	289415090	17690	17690	17700	17690	12
554	20250422	111100	289202730	17690	17690	17690	17690	11
555	20250422	111000	289008140	17690	17700	17700	17690	39
556	20250422	110900	288317860	17690	17690	17700	17690	9
557	20250422	110800	288158600	17690	17690	17690	17690	6
558	20250422	110700	288052460	17690	17690	17690	17690	8
559	20250422	110600	287910940	17690	17690	17690	17690	2
560	20250422	110500	287875560	17690	17690	17690	17690	56
561	20250422	110400	286884920	17690	17690	17690	17690	8
562	20250422	110300	286743400	17690	17690	17690	17690	209
563	20250422	110200	283046190	17690	17690	17690	17690	18
564	20250422	110100	282727770	17690	17690	17690	17690	6
565	20250422	110000	282621630	17690	17690	17690	17690	9
566	20250422	105900	282462420	17690	17690	17690	17690	499
567	20250422	105800	273635110	17690	17700	17710	17690	1034
568	20250422	105700	255327530	17690	17690	17690	17690	9
569	20250422	105600	255168320	17690	17700	17700	17690	3
570	20250422	105500	255115240	17690	17690	17700	17690	24
571	20250422	105400	254690530	17690	17690	17690	17690	2
572	20250422	105300	254655150	17690	17690	17690	17690	6
573	20250422	105200	254549010	17690	17690	17690	17690	12
574	20250422	105100	254336730	17690	17690	17690	17690	6
575	20250422	105000	254230590	17690	17690	17690	17690	5
576	20250422	104900	254142140	17700	17690	17700	17690	7
577	20250422	104800	254018260	17690	17690	17690	17690	11
578	20250422	104700	253823670	17690	17690	17700	17690	23
579	20250422	104600	253416770	17690	17690	17690	17690	10
580	20250422	104500	253239870	17690	17700	17710	17690	45
581	20250422	104400	252443020	17700	17720	17730	17700	1044
582	20250422	104300	233948030	17720	17720	17720	17720	2
583	20250422	104200	233912590	17720	17720	17730	17720	15
584	20250422	104100	233646720	17720	17720	17720	17720	16
585	20250422	104000	233363200	17720	17720	17720	17720	13
586	20250422	103900	233132840	17720	17730	17730	17720	102
587	20250422	103800	231324400	17720	17720	17720	17720	12
588	20250422	103700	231111760	17720	17720	17720	17720	12
589	20250422	103600	230899120	17720	17730	17730	17720	9
590	20250422	103500	230739630	17730	17720	17730	17720	14
591	20250422	103400	230491530	17720	17720	17730	17720	105
592	20250422	103300	228630890	17720	17720	17730	17720	41
593	20250422	103200	227904360	17720	17720	17720	17710	241
594	20250422	103100	223633990	17720	17700	17730	17700	1132
595	20250422	103000	203578015	17700	17700	17710	17700	645
596	20250422	102900	192159285	17700	17700	17710	17700	107
597	20250422	102800	190265375	17710	17710	17710	17700	112
598	20250422	102700	188282055	17710	17700	17720	17700	188
599	20250422	102600	184952455	17700	17710	17710	17700	95
600	20250422	102500	183270925	17700	17710	17710	17700	34
601	20250422	102400	182668865	17710	17700	17710	17690	1581
602	20250422	102300	154678325	17690	17690	17690	17670	418
603	20250422	102200	147283945	17670	17670	17680	17670	148
604	20250422	102100	144667345	17670	17670	17670	17670	6
605	20250422	102000	144561325	17670	17670	17670	17670	4
606	20250422	101900	144490645	17680	17660	17680	17660	5
607	20250422	101800	144402305	17660	17670	17670	17660	34
608	20250422	101700	143801595	17670	17690	17690	17660	456
609	20250422	101600	135739495	17690	17650	17690	17650	1044
610	20250422	101500	117276125	17650	17650	17650	17650	4
611	20250422	101400	117205525	17650	17650	17650	17650	6
612	20250422	101300	117099625	17650	17650	17670	17650	20
613	20250422	101200	116746385	17650	17650	17650	17650	6
614	20250422	101100	116640485	17650	17650	17650	17650	2
615	20250422	101000	116605185	17650	17650	17650	17650	50
616	20250422	100900	115722685	17660	17650	17660	17650	17
617	20250422	100800	115422525	17650	17650	17650	17650	6
618	20250422	100700	115316625	17660	17660	17660	17660	3
619	20250422	100600	115263645	17660	17650	17660	17650	11
620	20250422	100500	115069485	17640	17640	17640	17640	9
621	20250422	100400	114910725	17640	17640	17640	17640	3
622	20250422	100300	114857805	17660	17640	17660	17640	22
623	20250422	100200	114469505	17650	17650	17650	17650	496
624	20250422	100100	105715105	17660	17660	17670	17660	89
625	20250422	100000	104143355	17660	17670	17670	17650	8
626	20250422	095900	104002055	17650	17650	17650	17650	10
627	20250422	095800	103825555	17650	17650	17650	17650	8
628	20250422	095700	103684355	17680	17680	17680	17650	4
629	20250422	095600	103613695	17650	17650	17650	17650	2
630	20250422	095500	103578395	17650	17650	17650	17650	8
631	20250422	095400	103437195	17650	17650	17650	17650	7
632	20250422	095300	103313645	17650	17650	17650	17650	8
633	20250422	095200	103172445	17650	17650	17650	17650	12
634	20250422	095100	102960645	17650	17650	17650	17650	7
635	20250422	095000	102837095	17650	17650	17680	17650	9
636	20250422	094900	102678215	17650	17650	17650	17650	6
637	20250422	094800	102572315	17650	17680	17690	17650	19
638	20250422	094700	102236405	17690	17660	17690	17650	156
639	20250422	094600	99480365	17650	17660	17660	17650	3
640	20250422	094500	99427405	17650	17650	17650	17650	8
641	20250422	094400	99286205	17650	17660	17660	17650	3
642	20250422	094300	99233245	17660	17680	17680	17650	16
643	20250422	094200	98950725	17680	17640	17680	17640	1492
644	20250422	094100	72574465	17650	17640	17660	17640	173
645	20250422	094000	69519475	17640	17640	17640	17640	4
646	20250422	093900	69448915	17650	17640	17650	17640	14
647	20250422	093800	69201885	17630	17630	17660	17630	11
648	20250422	093700	69007925	17640	17620	17640	17620	9
649	20250422	093600	68849285	17620	17620	17640	17620	7
650	20250422	093500	68725885	17620	17630	17670	17620	16
651	20250422	093400	68443715	17630	17620	17630	17620	7
652	20250422	093300	68320335	17620	17620	17670	17620	216
653	20250422	093200	64504505	17660	17620	17660	17620	19
654	20250422	093100	64169255	17620	17620	17620	17620	39
655	20250422	093000	63482075	17620	17630	17630	17620	20
656	20250422	092900	63129495	17630	17630	17630	17630	6
657	20250422	092800	63023715	17630	17630	17630	17630	4
658	20250422	092700	62953195	17640	17650	17650	17640	102
659	20250422	092600	61153905	17650	17640	17650	17640	9
660	20250422	092500	60995115	17640	17640	17650	17640	21
661	20250422	092400	60624555	17650	17650	17650	17640	19
662	20250422	092300	60289225	17640	17645	17650	17640	14
663	20250422	092200	60042160	17640	17650	17650	17640	79
664	20250422	092100	58647830	17650	17660	17660	17650	66
665	20250422	092000	57482390	17660	17670	17670	17660	7
666	20250422	091900	57358720	17670	17670	17680	17670	143
667	20250422	091800	54830800	17670	17680	17680	17670	47
668	20250422	091700	53999940	17670	17670	17670	17670	5
669	20250422	091600	53911590	17660	17660	17680	17660	34
670	20250422	091500	53310750	17660	17670	17680	17650	6
671	20250422	091400	53204760	17650	17670	17680	17650	30
672	20250422	091300	52675000	17650	17660	17660	17640	34
673	20250422	091200	52074870	17660	17660	17670	17650	16
674	20250422	091100	51792340	17650	17630	17660	17630	131
675	20250422	091000	49482030	17630	17640	17640	17630	7
676	20250422	090900	49358610	17640	17640	17640	17630	58
677	20250422	090800	48335500	17640	17640	17650	17620	23
678	20250422	090700	47929720	17630	17590	17630	17590	1319
679	20250422	090600	24721520	17580	17590	17590	17580	143
680	20250422	090500	22207440	17570	17570	17570	17570	2
681	20250422	090400	22172300	17590	17560	17590	17560	77
682	20250422	090300	20817930	17590	17580	17590	17580	309
683	20250422	090200	15382870	17580	17540	17580	17540	2
684	20250422	090100	15347750	17550	17550	17550	17550	385
685	20250422	090000	8591000	17550	17590	17590	17550	489