KissMeData/308430/min/candle-20250422.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250422	205000	1776072490	18670	18670	18670	18670	1903
3	20250422	204900	1776072490	18670	18670	18670	18670	0
4	20250422	204800	1776072490	18670	18670	18670	18670	0
5	20250422	204700	1776072490	18670	18670	18670	18670	0
6	20250422	204600	1776072490	18670	18670	18670	18670	0
7	20250422	204500	1776072490	18670	18670	18670	18670	0
8	20250422	204400	1776072490	18670	18670	18670	18670	0
9	20250422	204300	1776072490	18670	18670	18670	18670	0
10	20250422	204200	1776072490	18670	18670	18670	18670	0
11	20250422	204100	1776072490	18670	18670	18670	18670	0
12	20250422	204000	1776072490	18670	18670	18670	18670	0
13	20250422	203900	1776072490	18670	18670	18670	18670	0
14	20250422	203800	1776072490	18670	18670	18670	18670	0
15	20250422	203700	1776072490	18670	18670	18670	18670	0
16	20250422	203600	1776072490	18670	18670	18670	18670	0
17	20250422	203500	1776072490	18670	18670	18670	18670	0
18	20250422	203400	1776072490	18670	18670	18670	18670	0
19	20250422	203300	1776072490	18670	18670	18670	18670	0
20	20250422	203200	1776072490	18670	18670	18670	18670	0
21	20250422	203100	1776072490	18670	18670	18670	18670	0
22	20250422	203000	1776072490	18670	18670	18670	18670	0
23	20250422	202900	1776072490	18670	18670	18670	18670	0
24	20250422	202800	1776072490	18670	18670	18670	18670	0
25	20250422	202700	1776072490	18670	18670	18670	18670	0
26	20250422	202600	1776072490	18670	18670	18670	18670	0
27	20250422	202500	1776072490	18670	18670	18670	18670	0
28	20250422	202400	1776072490	18670	18670	18670	18670	0
29	20250422	202300	1776072490	18670	18670	18670	18670	0
30	20250422	202200	1776072490	18670	18670	18670	18670	0
31	20250422	202100	1776072490	18670	18670	18670	18670	0
32	20250422	202000	1776072490	18670	18670	18670	18670	1903
33	20250422	201900	1776072490	18670	18670	18670	18670	0
34	20250422	201800	1776072490	18670	18670	18670	18670	0
35	20250422	201700	1776072490	18670	18670	18670	18670	0
36	20250422	201600	1776072490	18670	18670	18670	18670	0
37	20250422	201500	1776072490	18670	18670	18670	18670	0
38	20250422	201400	1776072490	18670	18670	18670	18670	0
39	20250422	201300	1776072490	18670	18670	18670	18670	0
40	20250422	201200	1776072490	18670	18670	18670	18670	0
41	20250422	201100	1776072490	18670	18670	18670	18670	0
42	20250422	201000	1776072490	18670	18670	18670	18670	0
43	20250422	200900	1776072490	18670	18670	18670	18670	0
44	20250422	200800	1776072490	18670	18670	18670	18670	0
45	20250422	200700	1776072490	18670	18670	18670	18670	0
46	20250422	200600	1776072490	18670	18670	18670	18670	0
47	20250422	200500	1776072490	18670	18670	18670	18670	0
48	20250422	200400	1776072490	18670	18670	18670	18670	0
49	20250422	200300	1776072490	18670	18670	18670	18670	0
50	20250422	200200	1776072490	18670	18670	18670	18670	0
51	20250422	200100	1776072490	18670	18670	18670	18670	0
52	20250422	200000	1776072490	18670	18670	18670	18670	0
53	20250422	195900	1776072490	18670	18670	18670	18670	0
54	20250422	195800	1776072490	18670	18670	18670	18670	0
55	20250422	195700	1776072490	18670	18670	18670	18670	0
56	20250422	195600	1776072490	18670	18670	18670	18670	0
57	20250422	195500	1776072490	18670	18670	18670	18670	0
58	20250422	195400	1776072490	18670	18670	18670	18670	0
59	20250422	195300	1776072490	18670	18670	18670	18670	0
60	20250422	195200	1776072490	18670	18670	18670	18670	0
61	20250422	195100	1776072490	18670	18670	18670	18670	0
62	20250422	195000	1776072490	18670	18670	18670	18670	1903
63	20250422	194900	1776072490	18670	18670	18670	18670	0
64	20250422	194800	1776072490	18670	18670	18670	18670	0
65	20250422	194700	1776072490	18670	18670	18670	18670	0
66	20250422	194600	1776072490	18670	18670	18670	18670	0
67	20250422	194500	1776072490	18670	18670	18670	18670	0
68	20250422	194400	1776072490	18670	18670	18670	18670	0
69	20250422	194300	1776072490	18670	18670	18670	18670	0
70	20250422	194200	1776072490	18670	18670	18670	18670	0
71	20250422	194100	1776072490	18670	18670	18670	18670	0
72	20250422	194000	1776072490	18670	18670	18670	18670	0
73	20250422	193900	1776072490	18670	18670	18670	18670	0
74	20250422	193800	1776072490	18670	18670	18670	18670	0
75	20250422	193700	1776072490	18670	18670	18670	18670	0
76	20250422	193600	1776072490	18670	18670	18670	18670	0
77	20250422	193500	1776072490	18670	18670	18670	18670	0
78	20250422	193400	1776072490	18670	18670	18670	18670	0
79	20250422	193300	1776072490	18670	18670	18670	18670	0
80	20250422	193200	1776072490	18670	18670	18670	18670	0
81	20250422	193100	1776072490	18670	18670	18670	18670	0
82	20250422	193000	1776072490	18670	18670	18670	18670	0
83	20250422	192900	1776072490	18670	18670	18670	18670	0
84	20250422	192800	1776072490	18670	18670	18670	18670	0
85	20250422	192700	1776072490	18670	18670	18670	18670	0
86	20250422	192600	1776072490	18670	18670	18670	18670	0
87	20250422	192500	1776072490	18670	18670	18670	18670	0
88	20250422	192400	1776072490	18670	18670	18670	18670	0
89	20250422	192300	1776072490	18670	18670	18670	18670	0
90	20250422	192200	1776072490	18670	18670	18670	18670	0
91	20250422	192100	1776072490	18670	18670	18670	18670	0
92	20250422	192000	1776072490	18670	18670	18670	18670	1903
93	20250422	191900	1776072490	18670	18670	18670	18670	0
94	20250422	191800	1776072490	18670	18670	18670	18670	0
95	20250422	191700	1776072490	18670	18670	18670	18670	0
96	20250422	191600	1776072490	18670	18670	18670	18670	0
97	20250422	191500	1776072490	18670	18670	18670	18670	0
98	20250422	191400	1776072490	18670	18670	18670	18670	0
99	20250422	191300	1776072490	18670	18670	18670	18670	0
100	20250422	191200	1776072490	18670	18670	18670	18670	0
101	20250422	191100	1776072490	18670	18670	18670	18670	0
102	20250422	191000	1776072490	18670	18670	18670	18670	0
103	20250422	190900	1776072490	18670	18670	18670	18670	0
104	20250422	190800	1776072490	18670	18670	18670	18670	0
105	20250422	190700	1776072490	18670	18670	18670	18670	0
106	20250422	190600	1776072490	18670	18670	18670	18670	0
107	20250422	190500	1776072490	18670	18670	18670	18670	0
108	20250422	190400	1776072490	18670	18670	18670	18670	0
109	20250422	190300	1776072490	18670	18670	18670	18670	0
110	20250422	190200	1776072490	18670	18670	18670	18670	0
111	20250422	190100	1776072490	18670	18670	18670	18670	0
112	20250422	190000	1776072490	18670	18670	18670	18670	0
113	20250422	185900	1776072490	18670	18670	18670	18670	0
114	20250422	185800	1776072490	18670	18670	18670	18670	0
115	20250422	185700	1776072490	18670	18670	18670	18670	0
116	20250422	185600	1776072490	18670	18670	18670	18670	0
117	20250422	185500	1776072490	18670	18670	18670	18670	0
118	20250422	185400	1776072490	18670	18670	18670	18670	0
119	20250422	185300	1776072490	18670	18670	18670	18670	0
120	20250422	185200	1776072490	18670	18670	18670	18670	0
121	20250422	185100	1776072490	18670	18670	18670	18670	0
122	20250422	185000	1776072490	18670	18670	18670	18670	1903
123	20250422	184900	1776072490	18670	18670	18670	18670	0
124	20250422	184800	1776072490	18670	18670	18670	18670	0
125	20250422	184700	1776072490	18670	18670	18670	18670	0
126	20250422	184600	1776072490	18670	18670	18670	18670	0
127	20250422	184500	1776072490	18670	18670	18670	18670	0
128	20250422	184400	1776072490	18670	18670	18670	18670	0
129	20250422	184300	1776072490	18670	18670	18670	18670	0
130	20250422	184200	1776072490	18670	18670	18670	18670	0
131	20250422	184100	1776072490	18670	18670	18670	18670	0
132	20250422	184000	1776072490	18670	18670	18670	18670	0
133	20250422	183900	1776072490	18670	18670	18670	18670	0
134	20250422	183800	1776072490	18670	18670	18670	18670	0
135	20250422	183700	1776072490	18670	18670	18670	18670	0
136	20250422	183600	1776072490	18670	18670	18670	18670	0
137	20250422	183500	1776072490	18670	18670	18670	18670	0
138	20250422	183400	1776072490	18670	18670	18670	18670	0
139	20250422	183300	1776072490	18670	18670	18670	18670	0
140	20250422	183200	1776072490	18670	18670	18670	18670	0
141	20250422	183100	1776072490	18670	18670	18670	18670	0
142	20250422	183000	1776072490	18670	18670	18670	18670	0
143	20250422	182900	1776072490	18670	18670	18670	18670	0
144	20250422	182800	1776072490	18670	18670	18670	18670	0
145	20250422	182700	1776072490	18670	18670	18670	18670	0
146	20250422	182600	1776072490	18670	18670	18670	18670	0
147	20250422	182500	1776072490	18670	18670	18670	18670	0
148	20250422	182400	1776072490	18670	18670	18670	18670	0
149	20250422	182300	1776072490	18670	18670	18670	18670	0
150	20250422	182200	1776072490	18670	18670	18670	18670	0
151	20250422	182100	1776072490	18670	18670	18670	18670	0
152	20250422	182000	1776072490	18670	18670	18670	18670	1903
153	20250422	181900	1776072490	18670	18670	18670	18670	0
154	20250422	181800	1776072490	18670	18670	18670	18670	0
155	20250422	181700	1776072490	18670	18670	18670	18670	0
156	20250422	181600	1776072490	18670	18670	18670	18670	0
157	20250422	181500	1776072490	18670	18670	18670	18670	0
158	20250422	181400	1776072490	18670	18670	18670	18670	0
159	20250422	181300	1776072490	18670	18670	18670	18670	0
160	20250422	181200	1776072490	18670	18670	18670	18670	0
161	20250422	181100	1776072490	18670	18670	18670	18670	0
162	20250422	181000	1776072490	18670	18670	18670	18670	0
163	20250422	180900	1776072490	18670	18670	18670	18670	0
164	20250422	180800	1776072490	18670	18670	18670	18670	0
165	20250422	180700	1776072490	18670	18670	18670	18670	0
166	20250422	180600	1776072490	18670	18670	18670	18670	0
167	20250422	180500	1776072490	18670	18670	18670	18670	0
168	20250422	180400	1776072490	18670	18670	18670	18670	0
169	20250422	180300	1776072490	18670	18670	18670	18670	0
170	20250422	180200	1776072490	18670	18670	18670	18670	0
171	20250422	180100	1776072490	18670	18670	18670	18670	0
172	20250422	180000	1776072490	18670	18670	18670	18670	0
173	20250422	175900	1776072490	18670	18670	18670	18670	0
174	20250422	175800	1776072490	18670	18670	18670	18670	0
175	20250422	175700	1776072490	18670	18670	18670	18670	0
176	20250422	175600	1776072490	18670	18670	18670	18670	0
177	20250422	175500	1776072490	18670	18670	18670	18670	0
178	20250422	175400	1776072490	18670	18670	18670	18670	0
179	20250422	175300	1776072490	18670	18670	18670	18670	0
180	20250422	175200	1776072490	18670	18670	18670	18670	0
181	20250422	175100	1776072490	18670	18670	18670	18670	0
182	20250422	175000	1776072490	18670	18670	18670	18670	1903
183	20250422	174900	1776072490	18670	18670	18670	18670	0
184	20250422	174800	1776072490	18670	18670	18670	18670	0
185	20250422	174700	1776072490	18670	18670	18670	18670	0
186	20250422	174600	1776072490	18670	18670	18670	18670	0
187	20250422	174500	1776072490	18670	18670	18670	18670	0
188	20250422	174400	1776072490	18670	18670	18670	18670	0
189	20250422	174300	1776072490	18670	18670	18670	18670	0
190	20250422	174200	1776072490	18670	18670	18670	18670	0
191	20250422	174100	1776072490	18670	18670	18670	18670	0
192	20250422	174000	1776072490	18670	18670	18670	18670	0
193	20250422	173900	1776072490	18670	18670	18670	18670	0
194	20250422	173800	1776072490	18670	18670	18670	18670	0
195	20250422	173700	1776072490	18670	18670	18670	18670	0
196	20250422	173600	1776072490	18670	18670	18670	18670	0
197	20250422	173500	1776072490	18670	18670	18670	18670	0
198	20250422	173400	1776072490	18670	18670	18670	18670	0
199	20250422	173300	1776072490	18670	18670	18670	18670	0
200	20250422	173200	1776072490	18670	18670	18670	18670	0
201	20250422	173100	1776072490	18670	18670	18670	18670	0
202	20250422	173000	1776072490	18670	18670	18670	18670	0
203	20250422	172900	1776072490	18670	18670	18670	18670	0
204	20250422	172800	1776072490	18670	18670	18670	18670	0
205	20250422	172700	1776072490	18670	18670	18670	18670	0
206	20250422	172600	1776072490	18670	18670	18670	18670	0
207	20250422	172500	1776072490	18670	18670	18670	18670	0
208	20250422	172400	1776072490	18670	18670	18670	18670	0
209	20250422	172300	1776072490	18670	18670	18670	18670	0
210	20250422	172200	1776072490	18670	18670	18670	18670	0
211	20250422	172100	1776072490	18670	18670	18670	18670	0
212	20250422	172000	1776072490	18670	18670	18670	18670	1903
213	20250422	171900	1776072490	18670	18670	18670	18670	0
214	20250422	171800	1776072490	18670	18670	18670	18670	0
215	20250422	171700	1776072490	18670	18670	18670	18670	0
216	20250422	171600	1776072490	18670	18670	18670	18670	0
217	20250422	171500	1776072490	18670	18670	18670	18670	0
218	20250422	171400	1776072490	18670	18670	18670	18670	0
219	20250422	171300	1776072490	18670	18670	18670	18670	0
220	20250422	171200	1776072490	18670	18670	18670	18670	0
221	20250422	171100	1776072490	18670	18670	18670	18670	0
222	20250422	171000	1776072490	18670	18670	18670	18670	0
223	20250422	170900	1776072490	18670	18670	18670	18670	0
224	20250422	170800	1776072490	18670	18670	18670	18670	0
225	20250422	170700	1776072490	18670	18670	18670	18670	0
226	20250422	170600	1776072490	18670	18670	18670	18670	0
227	20250422	170500	1776072490	18670	18670	18670	18670	0
228	20250422	170400	1776072490	18670	18670	18670	18670	0
229	20250422	170300	1776072490	18670	18670	18670	18670	0
230	20250422	170200	1776072490	18670	18670	18670	18670	0
231	20250422	170100	1776072490	18670	18670	18670	18670	0
232	20250422	170000	1776072490	18670	18670	18670	18670	0
233	20250422	165900	1776072490	18670	18670	18670	18670	0
234	20250422	165800	1776072490	18670	18670	18670	18670	0
235	20250422	165700	1776072490	18670	18670	18670	18670	0
236	20250422	165600	1776072490	18670	18670	18670	18670	0
237	20250422	165500	1776072490	18670	18670	18670	18670	0
238	20250422	165400	1776072490	18670	18670	18670	18670	0
239	20250422	165300	1776072490	18670	18670	18670	18670	0
240	20250422	165200	1776072490	18670	18670	18670	18670	0
241	20250422	165100	1776072490	18670	18670	18670	18670	0
242	20250422	165000	1776072490	18670	18670	18670	18670	1903
243	20250422	164900	1776072490	18670	18670	18670	18670	0
244	20250422	164800	1776072490	18670	18670	18670	18670	0
245	20250422	164700	1776072490	18670	18670	18670	18670	0
246	20250422	164600	1776072490	18670	18670	18670	18670	0
247	20250422	164500	1776072490	18670	18670	18670	18670	0
248	20250422	164400	1776072490	18670	18670	18670	18670	0
249	20250422	164300	1776072490	18670	18670	18670	18670	0
250	20250422	164200	1776072490	18670	18670	18670	18670	0
251	20250422	164100	1776072490	18670	18670	18670	18670	0
252	20250422	164000	1776072490	18670	18670	18670	18670	0
253	20250422	163900	1776072490	18670	18670	18670	18670	0
254	20250422	163800	1776072490	18670	18670	18670	18670	0
255	20250422	163700	1776072490	18670	18670	18670	18670	0
256	20250422	163600	1776072490	18670	18670	18670	18670	0
257	20250422	163500	1776072490	18670	18670	18670	18670	0
258	20250422	163400	1776072490	18670	18670	18670	18670	0
259	20250422	163300	1776072490	18670	18670	18670	18670	0
260	20250422	163200	1776072490	18670	18670	18670	18670	0
261	20250422	163100	1776072490	18670	18670	18670	18670	0
262	20250422	163000	1776072490	18670	18670	18670	18670	0
263	20250422	162900	1776072490	18670	18670	18670	18670	0
264	20250422	162800	1776072490	18670	18670	18670	18670	0
265	20250422	162700	1776072490	18670	18670	18670	18670	0
266	20250422	162600	1776072490	18670	18670	18670	18670	0
267	20250422	162500	1776072490	18670	18670	18670	18670	0
268	20250422	162400	1776072490	18670	18670	18670	18670	0
269	20250422	162300	1776072490	18670	18670	18670	18670	0
270	20250422	162200	1776072490	18670	18670	18670	18670	0
271	20250422	162100	1776072490	18670	18670	18670	18670	0
272	20250422	162000	1776072490	18670	18670	18670	18670	1903
273	20250422	161900	1776072490	18670	18670	18670	18670	0
274	20250422	161800	1776072490	18670	18670	18670	18670	0
275	20250422	161700	1776072490	18670	18670	18670	18670	0
276	20250422	161600	1776072490	18670	18670	18670	18670	0
277	20250422	161500	1776072490	18670	18670	18670	18670	0
278	20250422	161400	1776072490	18670	18670	18670	18670	0
279	20250422	161300	1776072490	18670	18670	18670	18670	0
280	20250422	161200	1776072490	18670	18670	18670	18670	0
281	20250422	161100	1776072490	18670	18670	18670	18670	0
282	20250422	161000	1776072490	18670	18670	18670	18670	0
283	20250422	160900	1776072490	18670	18670	18670	18670	0
284	20250422	160800	1776072490	18670	18670	18670	18670	0
285	20250422	160700	1776072490	18670	18670	18670	18670	0
286	20250422	160600	1776072490	18670	18670	18670	18670	0
287	20250422	160500	1776072490	18670	18670	18670	18670	0
288	20250422	160400	1776072490	18670	18670	18670	18670	0
289	20250422	160300	1776072490	18670	18670	18670	18670	0
290	20250422	160200	1776072490	18670	18670	18670	18670	0
291	20250422	160100	1776072490	18670	18670	18670	18670	0
292	20250422	160000	1776072490	18670	18670	18670	18670	0
293	20250422	155900	1776072490	18670	18670	18670	18670	0
294	20250422	155800	1776072490	18670	18670	18670	18670	0
295	20250422	155700	1776072490	18670	18670	18670	18670	0
296	20250422	155600	1776072490	18670	18670	18670	18670	0
297	20250422	155500	1776072490	18670	18670	18670	18670	0
298	20250422	155400	1776072490	18670	18670	18670	18670	0
299	20250422	155300	1776072490	18670	18670	18670	18670	0
300	20250422	155200	1776072490	18670	18670	18670	18670	0
301	20250422	155100	1776072490	18670	18670	18670	18670	0
302	20250422	155000	1776072490	18670	18670	18670	18670	1903
303	20250422	154900	1776072490	18670	18670	18670	18670	0
304	20250422	154800	1776072490	18670	18670	18670	18670	0
305	20250422	154700	1776072490	18670	18670	18670	18670	0
306	20250422	154600	1776072490	18670	18670	18670	18670	0
307	20250422	154500	1776072490	18670	18670	18670	18670	0
308	20250422	154400	1776072490	18670	18670	18670	18670	0
309	20250422	154300	1776072490	18670	18670	18670	18670	0
310	20250422	154200	1776072490	18670	18670	18670	18670	0
311	20250422	154100	1776072490	18670	18670	18670	18670	0
312	20250422	154000	1776072490	18670	18670	18670	18670	0
313	20250422	153900	1776072490	18670	18670	18670	18670	0
314	20250422	153800	1776072490	18670	18670	18670	18670	0
315	20250422	153700	1776072490	18670	18670	18670	18670	0
316	20250422	153600	1776072490	18670	18670	18670	18670	0
317	20250422	153500	1776072490	18670	18670	18670	18670	0
318	20250422	153400	1776072490	18670	18670	18670	18670	0
319	20250422	153300	1776072490	18670	18670	18670	18670	0
320	20250422	153200	1776072490	18670	18670	18670	18670	0
321	20250422	153100	1776072490	18670	18670	18670	18670	0
322	20250422	153000	1776072490	18670	18670	18670	18670	1903
323	20250422	152900	1740543480	18490	18490	18490	18490	0
324	20250422	152800	1740543480	18490	18490	18490	18490	0
325	20250422	152700	1740543480	18490	18490	18490	18490	0
326	20250422	152600	1740543480	18490	18490	18490	18490	0
327	20250422	152500	1740543480	18490	18490	18490	18490	0
328	20250422	152400	1740543480	18490	18490	18490	18490	0
329	20250422	152300	1740543480	18490	18490	18490	18490	0
330	20250422	152200	1740543480	18490	18490	18490	18490	0
331	20250422	152100	1740543480	18490	18490	18490	18490	0
332	20250422	152000	1740543480	18490	18490	18490	18490	0
333	20250422	151900	1740543480	18490	18470	18490	18460	324
334	20250422	151800	1734557480	18480	18480	18480	18470	58
335	20250422	151700	1733486090	18480	18460	18480	18460	103
336	20250422	151600	1731584160	18470	18470	18470	18470	37
337	20250422	151500	1730900770	18460	18460	18460	18460	80
338	20250422	151400	1729423970	18490	18480	18490	18480	126
339	20250422	151300	1727094620	18480	18440	18480	18440	36
340	20250422	151200	1726430740	18440	18440	18440	18440	0
341	20250422	151100	1726430740	18440	18460	18460	18440	340
342	20250422	151000	1720156030	18450	18450	18450	18450	1
343	20250422	150900	1720137580	18490	18460	18490	18450	131
344	20250422	150800	1717720350	18460	18470	18470	18460	155
345	20250422	150700	1714858800	18470	18470	18470	18470	21
346	20250422	150600	1714470930	18490	18490	18490	18490	1
347	20250422	150500	1714452440	18490	18480	18490	18470	37
348	20250422	150400	1713768730	18480	18480	18480	18480	18
349	20250422	150300	1713436090	18480	18480	18480	18480	0
350	20250422	150200	1713436090	18480	18480	18480	18480	2
351	20250422	150100	1713399130	18490	18490	18490	18490	7
352	20250422	150000	1713269700	18490	18470	18490	18470	23
353	20250422	145900	1712844790	18460	18460	18460	18460	463
354	20250422	145800	1704297810	18460	18480	18480	18460	325
355	20250422	145700	1698297410	18480	18480	18480	18480	75
356	20250422	145600	1696911410	18480	18480	18480	18480	58
357	20250422	145500	1695839570	18470	18470	18470	18470	0
358	20250422	145400	1695839570	18470	18470	18470	18470	1
359	20250422	145300	1695821100	18460	18460	18460	18460	0
360	20250422	145200	1695821100	18460	18460	18480	18460	71
361	20250422	145100	1694510420	18460	18460	18460	18460	122
362	20250422	145000	1692258300	18460	18470	18470	18460	187
363	20250422	144900	1688804475	18460	18460	18470	18460	48
364	20250422	144800	1687918255	18470	18470	18470	18470	0
365	20250422	144700	1687918255	18470	18470	18470	18470	21
366	20250422	144600	1687530385	18470	18470	18470	18470	58
367	20250422	144500	1686459125	18470	18470	18470	18470	88
368	20250422	144400	1684833765	18470	18460	18470	18440	135
369	20250422	144300	1682343735	18460	18460	18460	18460	10
370	20250422	144200	1682159135	18460	18460	18460	18460	630
371	20250422	144100	1670529335	18470	18470	18470	18470	5
372	20250422	144000	1670436985	18420	18450	18450	18420	100
373	20250422	143900	1668592885	18410	18450	18470	18410	511
374	20250422	143800	1659174685	18450	18470	18470	18450	347
375	20250422	143700	1652771925	18470	18470	18470	18470	42
376	20250422	143600	1651996185	18510	18510	18510	18510	0
377	20250422	143500	1651996185	18510	18510	18510	18510	0
378	20250422	143400	1651996185	18510	18510	18510	18510	495
379	20250422	143300	1642833735	18520	18520	18520	18520	0
380	20250422	143200	1642833735	18520	18520	18520	18520	0
381	20250422	143100	1642833735	18520	18520	18520	18520	0
382	20250422	143000	1642833735	18520	18500	18520	18500	5
383	20250422	142900	1642741175	18500	18490	18500	18490	34
384	20250422	142800	1642112475	18490	18490	18520	18450	351
385	20250422	142700	1635622495	18490	18480	18520	18450	806
386	20250422	142600	1620730295	18480	18500	18500	18480	361
387	20250422	142500	1614055485	18510	18510	18510	18510	0
388	20250422	142400	1614055485	18510	18540	18540	18510	755
389	20250422	142300	1600071395	18540	18540	18540	18540	38
390	20250422	142200	1599366875	18540	18540	18540	18540	70
391	20250422	142100	1598069075	18540	18515	18540	18515	584
392	20250422	142000	1587248865	18510	18515	18515	18510	39
393	20250422	141900	1586526850	18515	18520	18520	18515	130
394	20250422	141800	1584119315	18530	18520	18530	18520	405
395	20250422	141700	1576617135	18520	18520	18530	18515	696
396	20250422	141600	1563727420	18520	18520	18520	18520	211
397	20250422	141500	1559819700	18530	18510	18530	18500	545
398	20250422	141400	1549731040	18520	18520	18525	18520	313
399	20250422	141300	1543934275	18520	18520	18520	18520	94
400	20250422	141200	1542193395	18530	18490	18530	18490	863
401	20250422	141100	1526228885	18490	18475	18500	18475	280
402	20250422	141000	1521054975	18470	18470	18470	18470	0
403	20250422	140900	1521054975	18470	18500	18500	18460	452
404	20250422	140800	1512700935	18510	18480	18530	18480	483
405	20250422	140700	1503761515	18480	18430	18520	18430	1310
406	20250422	140600	1479525775	18410	18420	18430	18410	102
407	20250422	140500	1477646925	18420	18385	18420	18385	807
408	20250422	140400	1462793810	18390	18390	18390	18390	45
409	20250422	140300	1461966260	18380	18370	18380	18370	39
410	20250422	140200	1461249480	18390	18390	18390	18390	1
411	20250422	140100	1461231090	18370	18365	18370	18365	740
412	20250422	140000	1447638400	18370	18360	18370	18360	226
413	20250422	135900	1443487875	18365	18365	18365	18365	60
414	20250422	135800	1442385975	18365	18365	18365	18365	5
415	20250422	135700	1442294150	18360	18360	18360	18360	14
416	20250422	135600	1442037110	18360	18360	18360	18360	49
417	20250422	135500	1441137470	18360	18360	18360	18360	31
418	20250422	135400	1440568310	18360	18360	18360	18360	16
419	20250422	135300	1440274550	18360	18370	18370	18350	128
420	20250422	135200	1437925200	18360	18330	18370	18330	324
421	20250422	135100	1431977450	18330	18315	18340	18315	353
422	20250422	135000	1425510280	18320	18365	18365	18280	904
423	20250422	134900	1408944265	18370	18350	18390	18335	465
424	20250422	134800	1400407715	18350	18360	18380	18330	499
425	20250422	134700	1391250535	18330	18340	18350	18330	191
426	20250422	134600	1387747975	18330	18340	18350	18330	206
427	20250422	134500	1383970305	18340	18340	18340	18340	22
428	20250422	134400	1383566825	18340	18340	18340	18340	83
429	20250422	134300	1382044605	18340	18340	18340	18330	208
430	20250422	134200	1378230285	18350	18350	18350	18350	77
431	20250422	134100	1376817335	18350	18360	18360	18350	226
432	20250422	134000	1372668235	18360	18360	18360	18360	0
433	20250422	133900	1372668235	18360	18360	18360	18360	32
434	20250422	133800	1372080715	18360	18355	18360	18355	21
435	20250422	133700	1371695255	18350	18350	18350	18350	0
436	20250422	133600	1371695255	18350	18350	18350	18350	2
437	20250422	133500	1371658555	18330	18350	18350	18330	228
438	20250422	133400	1367478315	18350	18330	18350	18320	147
439	20250422	133300	1364781975	18340	18340	18340	18340	0
440	20250422	133200	1364781975	18340	18340	18340	18340	0
441	20250422	133100	1364781975	18340	18335	18340	18335	120
442	20250422	133000	1362581730	18330	18330	18330	18330	211
443	20250422	132900	1358714100	18330	18350	18350	18320	374
444	20250422	132800	1351857400	18350	18410	18410	18320	241
445	20250422	132700	1347439580	18410	18330	18430	18330	217
446	20250422	132600	1343443930	18330	18290	18330	18290	830
447	20250422	132500	1328249960	18270	18270	18280	18260	649
448	20250422	132400	1316394150	18270	18270	18270	18270	0
449	20250422	132300	1316394150	18270	18300	18300	18270	31
450	20250422	132200	1315827150	18270	18270	18270	18270	10
451	20250422	132100	1315644450	18260	18260	18260	18260	57
452	20250422	132000	1314603630	18250	18260	18260	18250	156
453	20250422	131900	1311755980	18250	18250	18250	18250	8
454	20250422	131800	1311609980	18270	18240	18270	18240	418
455	20250422	131700	1303976600	18240	18240	18240	18240	48
456	20250422	131600	1303101080	18240	18240	18240	18240	69
457	20250422	131500	1301842520	18230	18230	18230	18230	0
458	20250422	131400	1301842520	18230	18230	18230	18230	2
459	20250422	131300	1301806060	18240	18240	18240	18240	43
460	20250422	131200	1301021740	18270	18270	18270	18270	0
461	20250422	131100	1301021740	18270	18270	18270	18270	0
462	20250422	131000	1301021740	18270	18270	18280	18240	445
463	20250422	130900	1292901000	18280	18280	18280	18280	2
464	20250422	130800	1292864440	18240	18260	18260	18240	549
465	20250422	130700	1282848420	18260	18260	18260	18260	0
466	20250422	130600	1282848420	18260	18235	18260	18235	328
467	20250422	130500	1276863345	18230	18250	18250	18230	258
468	20250422	130400	1272158865	18250	18255	18255	18250	113
469	20250422	130300	1270096605	18255	18285	18285	18255	108
470	20250422	130200	1268124225	18290	18290	18290	18260	531
471	20250422	130100	1258420285	18310	18310	18310	18310	29
472	20250422	130000	1257889295	18300	18300	18300	18300	7
473	20250422	125900	1257761195	18310	18300	18310	18300	426
474	20250422	125800	1249961875	18300	18300	18300	18250	96
475	20250422	125700	1248209625	18280	18280	18280	18280	12
476	20250422	125600	1247990265	18250	18280	18300	18250	431
477	20250422	125500	1240119995	18280	18250	18280	18210	630
478	20250422	125400	1228636325	18280	18230	18280	18230	207
479	20250422	125300	1224860175	18220	18270	18270	18220	2144
480	20250422	125200	1185732055	18270	18280	18280	18260	950
481	20250422	125100	1168379175	18280	18290	18290	18280	268
482	20250422	125000	1163479685	18300	18310	18310	18300	253
483	20250422	124900	1158847935	18320	18320	18320	18320	86
484	20250422	124800	1157272415	18310	18310	18310	18310	0
485	20250422	124700	1157272415	18310	18310	18310	18310	117
486	20250422	124600	1155130145	18300	18290	18300	18280	743
487	20250422	124500	1141534865	18290	18300	18300	18290	93
488	20250422	124400	1139833395	18290	18290	18290	18290	10
489	20250422	124300	1139650495	18290	18290	18290	18290	0
490	20250422	124200	1139650495	18290	18300	18300	18290	104
491	20250422	124100	1137747795	18290	18290	18300	18290	472
492	20250422	124000	1129111465	18290	18280	18290	18280	96
493	20250422	123900	1127355645	18290	18290	18290	18285	760
494	20250422	123800	1113455700	18295	18295	18295	18295	20
495	20250422	123700	1113089800	18300	18290	18300	18290	133
496	20250422	123600	1110656000	18250	18300	18300	18250	2217
497	20250422	123500	1070157010	18290	18290	18290	18290	0
498	20250422	123400	1070157010	18290	18290	18290	18290	2
499	20250422	123300	1070120430	18290	18290	18290	18290	0
500	20250422	123200	1070120430	18290	18290	18290	18290	59
501	20250422	123100	1069041320	18290	18290	18300	18290	145
502	20250422	123000	1066389220	18290	18300	18300	18290	8
503	20250422	122900	1066242840	18300	18300	18300	18300	36
504	20250422	122800	1065584040	18300	18300	18300	18300	250
505	20250422	122700	1061009040	18340	18340	18340	18340	0
506	20250422	122600	1061009040	18340	18340	18340	18340	14
507	20250422	122500	1060752280	18350	18350	18350	18350	1
508	20250422	122400	1060733930	18360	18360	18360	18360	0
509	20250422	122300	1060733930	18360	18340	18360	18340	78
510	20250422	122200	1059302870	18350	18350	18350	18350	1
511	20250422	122100	1059284520	18350	18350	18350	18350	4
512	20250422	122000	1059211120	18360	18280	18360	18280	205
513	20250422	121900	1055462860	18280	18270	18290	18270	1279
514	20250422	121800	1032093710	18260	18310	18310	18260	1645
515	20250422	121700	1002021970	18310	18360	18360	18310	390
516	20250422	121600	994872470	18360	18370	18370	18360	400
517	20250422	121500	987524560	18370	18380	18380	18370	146
518	20250422	121400	984842530	18370	18400	18400	18370	256
519	20250422	121300	980139330	18380	18400	18400	18380	378
520	20250422	121200	973189390	18400	18400	18400	18400	0
521	20250422	121100	973189390	18400	18390	18400	18390	738
522	20250422	121000	959612160	18390	18390	18390	18390	11
523	20250422	120900	959409870	18380	18370	18380	18370	261
524	20250422	120800	954613040	18380	18380	18380	18380	210
525	20250422	120700	950753240	18380	18380	18380	18380	512
526	20250422	120600	941342680	18390	18390	18390	18390	55
527	20250422	120500	940331230	18380	18400	18400	18380	132
528	20250422	120400	937904240	18400	18400	18400	18400	0
529	20250422	120300	937904240	18400	18400	18400	18400	1
530	20250422	120200	937885840	18400	18410	18410	18400	112
531	20250422	120100	935824990	18410	18400	18410	18400	110
532	20250422	120000	933800980	18400	18390	18400	18390	9
533	20250422	115900	933635450	18390	18390	18390	18390	13
534	20250422	115800	933396380	18390	18380	18390	18380	216
535	20250422	115700	929425290	18385	18385	18385	18385	6
536	20250422	115600	929314980	18385	18390	18390	18385	23
537	20250422	115500	928892060	18390	18400	18400	18380	554
538	20250422	115400	918702420	18410	18410	18410	18410	0
539	20250422	115300	918702420	18410	18410	18410	18410	30
540	20250422	115200	918150120	18410	18420	18420	18410	101
541	20250422	115100	916290210	18410	18420	18420	18410	15
542	20250422	115000	916014010	18420	18420	18420	18420	0
543	20250422	114900	916014010	18420	18420	18420	18420	0
544	20250422	114800	916014010	18420	18380	18420	18380	151
545	20250422	114700	913233450	18390	18420	18420	18380	598
546	20250422	114600	902233310	18420	18420	18420	18420	60
547	20250422	114500	901128110	18420	18420	18420	18420	10
548	20250422	114400	900943910	18420	18420	18420	18420	6
549	20250422	114300	900833390	18410	18430	18430	18410	410
550	20250422	114200	893282730	18430	18440	18440	18430	28
551	20250422	114100	892766590	18430	18430	18430	18430	33
552	20250422	114000	892158400	18430	18430	18430	18430	15
553	20250422	113900	891881950	18420	18430	18430	18420	96
554	20250422	113800	890113320	18440	18430	18440	18430	206
555	20250422	113700	886314730	18440	18430	18440	18430	100
556	20250422	113600	884470740	18440	18420	18440	18420	58
557	20250422	113500	883401320	18410	18440	18440	18410	300
558	20250422	113400	877876020	18500	18500	18500	18500	0
559	20250422	113300	877876020	18500	18490	18500	18490	509
560	20250422	113200	868460390	18480	18480	18480	18480	10
561	20250422	113100	868275590	18480	18480	18480	18480	0
562	20250422	113000	868275590	18480	18470	18480	18440	309
563	20250422	112900	862566900	18440	18470	18470	18420	58
564	20250422	112800	861498340	18460	18460	18460	18460	350
565	20250422	112700	855037340	18460	18420	18460	18420	223
566	20250422	112600	850926310	18430	18480	18480	18430	159
567	20250422	112500	847991550	18490	18450	18490	18450	376
568	20250422	112400	841051810	18460	18500	18500	18460	2177
569	20250422	112300	800844060	18500	18500	18500	18500	6
570	20250422	112200	800733060	18500	18500	18500	18500	0
571	20250422	112100	800733060	18500	18510	18510	18500	590
572	20250422	112000	789817560	18510	18510	18510	18510	0
573	20250422	111900	789817560	18510	18510	18510	18510	436
574	20250422	111800	781747200	18510	18510	18510	18510	100
575	20250422	111700	779896200	18550	18550	18550	18550	0
576	20250422	111600	779896200	18550	18520	18550	18520	16
577	20250422	111500	779599820	18520	18520	18520	18520	44
578	20250422	111400	778784940	18510	18515	18520	18510	160
579	20250422	111300	775822650	18515	18515	18515	18515	0
580	20250422	111200	775822650	18515	18515	18515	18515	1
581	20250422	111100	775804135	18515	18515	18515	18515	24
582	20250422	111000	775359775	18520	18520	18520	18520	101
583	20250422	110900	773489255	18520	18500	18520	18500	74
584	20250422	110800	772119175	18510	18510	18510	18510	26
585	20250422	110700	771637915	18510	18530	18530	18510	75
586	20250422	110600	770248805	18540	18540	18540	18540	1
587	20250422	110500	770230265	18540	18540	18540	18540	21
588	20250422	110400	769840925	18540	18550	18550	18540	7
589	20250422	110300	769711125	18550	18560	18560	18550	65
590	20250422	110200	768505325	18570	18530	18570	18530	67
591	20250422	110100	767263625	18530	18530	18530	18530	26
592	20250422	110000	766781845	18530	18530	18530	18530	1
593	20250422	105900	766763315	18530	18530	18530	18525	703
594	20250422	105800	753738390	18530	18530	18530	18530	4
595	20250422	105700	753664270	18530	18520	18530	18520	5
596	20250422	105600	753571660	18530	18530	18530	18530	26
597	20250422	105500	753089880	18530	18530	18530	18530	74
598	20250422	105400	751718660	18530	18520	18590	18505	851
599	20250422	105300	735964820	18540	18590	18600	18520	401
600	20250422	105200	728525830	18550	18600	18600	18550	43
601	20250422	105100	727727910	18560	18560	18560	18560	61
602	20250422	105000	726595750	18600	18590	18600	18590	263
603	20250422	104900	721706370	18610	18550	18610	18550	63
604	20250422	104800	720536460	18590	18540	18590	18540	6
605	20250422	104700	720425130	18540	18520	18540	18500	302
606	20250422	104600	714836010	18560	18530	18560	18510	499
607	20250422	104500	705594380	18560	18520	18560	18520	81
608	20250422	104400	704091630	18510	18520	18520	18510	451
609	20250422	104300	695740440	18520	18560	18640	18510	992
610	20250422	104200	677366730	18540	18540	18540	18540	0
611	20250422	104100	677366730	18540	18540	18540	18540	170
612	20250422	104000	674214930	18560	18540	18560	18540	211
613	20250422	103900	670301890	18560	18560	18560	18540	193
614	20250422	103800	666722930	18560	18560	18560	18560	3
615	20250422	103700	666667250	18600	18560	18600	18560	33
616	20250422	103600	666054010	18520	18520	18520	18520	0
617	20250422	103500	666054010	18520	18530	18530	18520	105
618	20250422	103400	664108410	18530	18530	18530	18530	23
619	20250422	103300	663682220	18510	18510	18510	18510	70
620	20250422	103200	662386520	18510	18530	18540	18510	183
621	20250422	103100	658994270	18510	18510	18510	18510	0
622	20250422	103000	658994270	18510	18520	18520	18510	35
623	20250422	102900	658346140	18530	18520	18530	18520	424
624	20250422	102800	650491860	18520	18520	18520	18520	56
625	20250422	102700	649454740	18560	18530	18560	18520	237
626	20250422	102600	645057850	18520	18510	18520	18510	10
627	20250422	102500	644872700	18500	18530	18530	18500	231
628	20250422	102400	640599170	18500	18500	18500	18500	0
629	20250422	102300	640599170	18500	18520	18530	18500	207
630	20250422	102200	636764050	18500	18500	18500	18500	3
631	20250422	102100	636708550	18500	18490	18500	18490	7
632	20250422	102000	636579090	18500	18500	18500	18490	570
633	20250422	101900	626034760	18500	18500	18500	18500	0
634	20250422	101800	626034760	18500	18500	18500	18500	218
635	20250422	101700	622001760	18500	18500	18500	18500	133
636	20250422	101600	619541260	18480	18510	18510	18480	633
637	20250422	101500	607834680	18510	18520	18520	18510	115
638	20250422	101400	605705980	18540	18540	18540	18540	0
639	20250422	101300	605705980	18540	18530	18540	18520	320
640	20250422	101200	599774630	18530	18530	18530	18530	1
641	20250422	101100	599756100	18540	18540	18540	18530	73
642	20250422	101000	598402740	18540	18540	18540	18530	85
643	20250422	100900	596826940	18540	18550	18550	18540	15
644	20250422	100800	596548830	18540	18540	18540	18540	285
645	20250422	100700	591264930	18540	18540	18540	18540	33
646	20250422	100600	590653110	18510	18510	18540	18510	37
647	20250422	100500	589967310	18510	18510	18510	18510	1
648	20250422	100400	589948800	18510	18510	18510	18500	181
649	20250422	100300	586599270	18540	18510	18540	18510	111
650	20250422	100200	584544630	18510	18540	18540	18500	401
651	20250422	100100	577123280	18540	18540	18540	18540	0
652	20250422	100000	577123280	18540	18540	18540	18540	177
653	20250422	095900	573841700	18540	18540	18540	18540	189
654	20250422	095800	570337640	18540	18540	18560	18540	43
655	20250422	095700	569540390	18540	18540	18540	18540	4
656	20250422	095600	569466230	18540	18520	18540	18510	283
657	20250422	095500	564222890	18530	18530	18530	18530	25
658	20250422	095400	563759640	18530	18530	18530	18530	15
659	20250422	095300	563481690	18540	18560	18560	18540	95
660	20250422	095200	561719590	18570	18650	18650	18570	164
661	20250422	095100	558664560	18650	18660	18660	18650	336
662	20250422	095000	552398010	18690	18620	18690	18620	178
663	20250422	094900	549075910	18620	18640	18650	18610	408
664	20250422	094800	541470800	18640	18600	18650	18600	217
665	20250422	094700	537431530	18595	18595	18595	18595	0
666	20250422	094600	537431530	18595	18620	18630	18560	239
667	20250422	094500	532980440	18640	18540	18640	18530	359
668	20250422	094400	526307850	18560	18510	18570	18510	428
669	20250422	094300	518375760	18480	18500	18510	18470	129
670	20250422	094200	515988810	18470	18470	18470	18470	194
671	20250422	094100	512405630	18460	18370	18550	18370	1450
672	20250422	094000	485675970	18370	18370	18370	18370	293
673	20250422	093900	480293560	18370	18380	18410	18370	95
674	20250422	093800	478547890	18370	18410	18410	18370	61
675	20250422	093700	477427240	18400	18400	18400	18400	107
676	20250422	093600	475458440	18400	18410	18450	18400	294
677	20250422	093500	470047400	18430	18430	18430	18430	70
678	20250422	093400	468757300	18460	18420	18460	18340	2008
679	20250422	093300	431886060	18430	18340	18430	18340	781
680	20250422	093200	417500640	18370	18370	18370	18370	49
681	20250422	093100	416600510	18340	18310	18430	18310	165
682	20250422	093000	413567090	18350	18340	18350	18300	338
683	20250422	092900	407369640	18350	18330	18350	18300	589
684	20250422	092800	396568870	18300	18320	18320	18300	693
685	20250422	092700	383881100	18320	18320	18320	18310	458
686	20250422	092600	375492200	18330	18370	18370	18320	1033
687	20250422	092500	356558960	18330	18370	18370	18330	4478
688	20250422	092400	274326340	18400	18380	18400	18370	912
689	20250422	092300	257559020	18370	18410	18410	18370	507
690	20250422	092200	248238920	18400	18400	18410	18400	222
691	20250422	092100	244154100	18400	18420	18420	18380	714
692	20250422	092000	231010880	18380	18420	18420	18380	255
693	20250422	091900	226317020	18420	18430	18430	18420	88
694	20250422	091800	224695950	18430	18400	18430	18400	437
695	20250422	091700	216645310	18370	18420	18420	18360	1932
696	20250422	091600	181145110	18420	18430	18430	18420	22
697	20250422	091500	180739760	18410	18440	18450	18410	552
698	20250422	091400	170558740	18430	18400	18430	18400	178
699	20250422	091300	167280870	18440	18430	18440	18400	152
700	20250422	091200	164480490	18430	18430	18440	18430	285
701	20250422	091100	159225760	18390	18400	18400	18390	175
702	20250422	091000	156006510	18440	18440	18440	18380	283
703	20250422	090900	150795250	18450	18390	18450	18360	1343
704	20250422	090800	126106610	18390	18360	18400	18360	435
705	20250422	090700	118109940	18370	18410	18420	18360	200
706	20250422	090600	114434260	18410	18500	18500	18340	2389
707	20250422	090500	70455570	18500	18540	18550	18500	376
708	20250422	090400	63497860	18540	18540	18540	18490	720
709	20250422	090300	50181630	18540	18480	18550	18460	812
710	20250422	090200	35177670	18470	18590	18620	18470	1276
711	20250422	090100	11577290	18510	18510	18510	18510	45
712	20250422	090000	10744340	18510	18420	18510	18410	583