KissMeData/194700/min/candle-20250425.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250425	201600	426928140	9830	9830	9830	9830	36
3	20250425	201500	426928140	9830	9830	9830	9830	0
4	20250425	201400	426928140	9830	9830	9830	9830	0
5	20250425	201300	426928140	9830	9830	9830	9830	0
6	20250425	201200	426928140	9830	9830	9830	9830	0
7	20250425	201100	426928140	9830	9830	9830	9830	0
8	20250425	201000	426928140	9830	9830	9830	9830	0
9	20250425	200900	426928140	9830	9830	9830	9830	0
10	20250425	200800	426928140	9830	9830	9830	9830	0
11	20250425	200700	426928140	9830	9830	9830	9830	0
12	20250425	200600	426928140	9830	9830	9830	9830	0
13	20250425	200500	426928140	9830	9830	9830	9830	0
14	20250425	200400	426928140	9830	9830	9830	9830	0
15	20250425	200300	426928140	9830	9830	9830	9830	0
16	20250425	200200	426928140	9830	9830	9830	9830	0
17	20250425	200100	426928140	9830	9830	9830	9830	0
18	20250425	200000	426928140	9830	9830	9830	9830	0
19	20250425	195900	426928140	9830	9830	9830	9830	0
20	20250425	195800	426928140	9830	9830	9830	9830	0
21	20250425	195700	426928140	9830	9830	9830	9830	0
22	20250425	195600	426928140	9830	9830	9830	9830	0
23	20250425	195500	426928140	9830	9830	9830	9830	0
24	20250425	195400	426928140	9830	9830	9830	9830	0
25	20250425	195300	426928140	9830	9830	9830	9830	0
26	20250425	195200	426928140	9830	9830	9830	9830	0
27	20250425	195100	426928140	9830	9830	9830	9830	0
28	20250425	195000	426928140	9830	9830	9830	9830	0
29	20250425	194900	426928140	9830	9830	9830	9830	0
30	20250425	194800	426928140	9830	9830	9830	9830	0
31	20250425	194700	426928140	9830	9830	9830	9830	0
32	20250425	194600	426928140	9830	9830	9830	9830	36
33	20250425	194500	426928140	9830	9830	9830	9830	0
34	20250425	194400	426928140	9830	9830	9830	9830	0
35	20250425	194300	426928140	9830	9830	9830	9830	0
36	20250425	194200	426928140	9830	9830	9830	9830	0
37	20250425	194100	426928140	9830	9830	9830	9830	0
38	20250425	194000	426928140	9830	9830	9830	9830	0
39	20250425	193900	426928140	9830	9830	9830	9830	0
40	20250425	193800	426928140	9830	9830	9830	9830	0
41	20250425	193700	426928140	9830	9830	9830	9830	0
42	20250425	193600	426928140	9830	9830	9830	9830	0
43	20250425	193500	426928140	9830	9830	9830	9830	0
44	20250425	193400	426928140	9830	9830	9830	9830	0
45	20250425	193300	426928140	9830	9830	9830	9830	0
46	20250425	193200	426928140	9830	9830	9830	9830	0
47	20250425	193100	426928140	9830	9830	9830	9830	0
48	20250425	193000	426928140	9830	9830	9830	9830	0
49	20250425	192900	426928140	9830	9830	9830	9830	0
50	20250425	192800	426928140	9830	9830	9830	9830	0
51	20250425	192700	426928140	9830	9830	9830	9830	0
52	20250425	192600	426928140	9830	9830	9830	9830	0
53	20250425	192500	426928140	9830	9830	9830	9830	0
54	20250425	192400	426928140	9830	9830	9830	9830	0
55	20250425	192300	426928140	9830	9830	9830	9830	0
56	20250425	192200	426928140	9830	9830	9830	9830	0
57	20250425	192100	426928140	9830	9830	9830	9830	0
58	20250425	192000	426928140	9830	9830	9830	9830	0
59	20250425	191900	426928140	9830	9830	9830	9830	0
60	20250425	191800	426928140	9830	9830	9830	9830	0
61	20250425	191700	426928140	9830	9830	9830	9830	0
62	20250425	191600	426928140	9830	9830	9830	9830	36
63	20250425	191500	426928140	9830	9830	9830	9830	0
64	20250425	191400	426928140	9830	9830	9830	9830	0
65	20250425	191300	426928140	9830	9830	9830	9830	0
66	20250425	191200	426928140	9830	9830	9830	9830	0
67	20250425	191100	426928140	9830	9830	9830	9830	0
68	20250425	191000	426928140	9830	9830	9830	9830	0
69	20250425	190900	426928140	9830	9830	9830	9830	0
70	20250425	190800	426928140	9830	9830	9830	9830	0
71	20250425	190700	426928140	9830	9830	9830	9830	0
72	20250425	190600	426928140	9830	9830	9830	9830	0
73	20250425	190500	426928140	9830	9830	9830	9830	0
74	20250425	190400	426928140	9830	9830	9830	9830	0
75	20250425	190300	426928140	9830	9830	9830	9830	0
76	20250425	190200	426928140	9830	9830	9830	9830	0
77	20250425	190100	426928140	9830	9830	9830	9830	0
78	20250425	190000	426928140	9830	9830	9830	9830	0
79	20250425	185900	426928140	9830	9830	9830	9830	0
80	20250425	185800	426928140	9830	9830	9830	9830	0
81	20250425	185700	426928140	9830	9830	9830	9830	0
82	20250425	185600	426928140	9830	9830	9830	9830	0
83	20250425	185500	426928140	9830	9830	9830	9830	0
84	20250425	185400	426928140	9830	9830	9830	9830	0
85	20250425	185300	426928140	9830	9830	9830	9830	0
86	20250425	185200	426928140	9830	9830	9830	9830	0
87	20250425	185100	426928140	9830	9830	9830	9830	0
88	20250425	185000	426928140	9830	9830	9830	9830	0
89	20250425	184900	426928140	9830	9830	9830	9830	0
90	20250425	184800	426928140	9830	9830	9830	9830	0
91	20250425	184700	426928140	9830	9830	9830	9830	0
92	20250425	184600	426928140	9830	9830	9830	9830	36
93	20250425	184500	426928140	9830	9830	9830	9830	0
94	20250425	184400	426928140	9830	9830	9830	9830	0
95	20250425	184300	426928140	9830	9830	9830	9830	0
96	20250425	184200	426928140	9830	9830	9830	9830	0
97	20250425	184100	426928140	9830	9830	9830	9830	0
98	20250425	184000	426928140	9830	9830	9830	9830	0
99	20250425	183900	426928140	9830	9830	9830	9830	0
100	20250425	183800	426928140	9830	9830	9830	9830	0
101	20250425	183700	426928140	9830	9830	9830	9830	0
102	20250425	183600	426928140	9830	9830	9830	9830	0
103	20250425	183500	426928140	9830	9830	9830	9830	0
104	20250425	183400	426928140	9830	9830	9830	9830	0
105	20250425	183300	426928140	9830	9830	9830	9830	0
106	20250425	183200	426928140	9830	9830	9830	9830	0
107	20250425	183100	426928140	9830	9830	9830	9830	0
108	20250425	183000	426928140	9830	9830	9830	9830	0
109	20250425	182900	426928140	9830	9830	9830	9830	0
110	20250425	182800	426928140	9830	9830	9830	9830	0
111	20250425	182700	426928140	9830	9830	9830	9830	0
112	20250425	182600	426928140	9830	9830	9830	9830	0
113	20250425	182500	426928140	9830	9830	9830	9830	0
114	20250425	182400	426928140	9830	9830	9830	9830	0
115	20250425	182300	426928140	9830	9830	9830	9830	0
116	20250425	182200	426928140	9830	9830	9830	9830	0
117	20250425	182100	426928140	9830	9830	9830	9830	0
118	20250425	182000	426928140	9830	9830	9830	9830	0
119	20250425	181900	426928140	9830	9830	9830	9830	0
120	20250425	181800	426928140	9830	9830	9830	9830	0
121	20250425	181700	426928140	9830	9830	9830	9830	0
122	20250425	181600	426928140	9830	9830	9830	9830	36
123	20250425	181500	426928140	9830	9830	9830	9830	0
124	20250425	181400	426928140	9830	9830	9830	9830	0
125	20250425	181300	426928140	9830	9830	9830	9830	0
126	20250425	181200	426928140	9830	9830	9830	9830	0
127	20250425	181100	426928140	9830	9830	9830	9830	0
128	20250425	181000	426928140	9830	9830	9830	9830	0
129	20250425	180900	426928140	9830	9830	9830	9830	0
130	20250425	180800	426928140	9830	9830	9830	9830	0
131	20250425	180700	426928140	9830	9830	9830	9830	0
132	20250425	180600	426928140	9830	9830	9830	9830	0
133	20250425	180500	426928140	9830	9830	9830	9830	0
134	20250425	180400	426928140	9830	9830	9830	9830	0
135	20250425	180300	426928140	9830	9830	9830	9830	0
136	20250425	180200	426928140	9830	9830	9830	9830	0
137	20250425	180100	426928140	9830	9830	9830	9830	0
138	20250425	180000	426928140	9830	9830	9830	9830	0
139	20250425	175900	426928140	9830	9830	9830	9830	0
140	20250425	175800	426928140	9830	9830	9830	9830	0
141	20250425	175700	426928140	9830	9830	9830	9830	0
142	20250425	175600	426928140	9830	9830	9830	9830	0
143	20250425	175500	426928140	9830	9830	9830	9830	0
144	20250425	175400	426928140	9830	9830	9830	9830	0
145	20250425	175300	426928140	9830	9830	9830	9830	0
146	20250425	175200	426928140	9830	9830	9830	9830	0
147	20250425	175100	426928140	9830	9830	9830	9830	0
148	20250425	175000	426928140	9830	9830	9830	9830	0
149	20250425	174900	426928140	9830	9830	9830	9830	0
150	20250425	174800	426928140	9830	9830	9830	9830	0
151	20250425	174700	426928140	9830	9830	9830	9830	0
152	20250425	174600	426928140	9830	9830	9830	9830	36
153	20250425	174500	426928140	9830	9830	9830	9830	0
154	20250425	174400	426928140	9830	9830	9830	9830	0
155	20250425	174300	426928140	9830	9830	9830	9830	0
156	20250425	174200	426928140	9830	9830	9830	9830	0
157	20250425	174100	426928140	9830	9830	9830	9830	0
158	20250425	174000	426928140	9830	9830	9830	9830	0
159	20250425	173900	426928140	9830	9830	9830	9830	0
160	20250425	173800	426928140	9830	9830	9830	9830	0
161	20250425	173700	426928140	9830	9830	9830	9830	0
162	20250425	173600	426928140	9830	9830	9830	9830	0
163	20250425	173500	426928140	9830	9830	9830	9830	0
164	20250425	173400	426928140	9830	9830	9830	9830	0
165	20250425	173300	426928140	9830	9830	9830	9830	0
166	20250425	173200	426928140	9830	9830	9830	9830	0
167	20250425	173100	426928140	9830	9830	9830	9830	0
168	20250425	173000	426928140	9830	9830	9830	9830	0
169	20250425	172900	426928140	9830	9830	9830	9830	0
170	20250425	172800	426928140	9830	9830	9830	9830	0
171	20250425	172700	426928140	9830	9830	9830	9830	0
172	20250425	172600	426928140	9830	9830	9830	9830	0
173	20250425	172500	426928140	9830	9830	9830	9830	0
174	20250425	172400	426928140	9830	9830	9830	9830	0
175	20250425	172300	426928140	9830	9830	9830	9830	0
176	20250425	172200	426928140	9830	9830	9830	9830	0
177	20250425	172100	426928140	9830	9830	9830	9830	0
178	20250425	172000	426928140	9830	9830	9830	9830	0
179	20250425	171900	426928140	9830	9830	9830	9830	0
180	20250425	171800	426928140	9830	9830	9830	9830	0
181	20250425	171700	426928140	9830	9830	9830	9830	0
182	20250425	171600	426928140	9830	9830	9830	9830	36
183	20250425	171500	426928140	9830	9830	9830	9830	0
184	20250425	171400	426928140	9830	9830	9830	9830	0
185	20250425	171300	426928140	9830	9830	9830	9830	0
186	20250425	171200	426928140	9830	9830	9830	9830	0
187	20250425	171100	426928140	9830	9830	9830	9830	0
188	20250425	171000	426928140	9830	9830	9830	9830	0
189	20250425	170900	426928140	9830	9830	9830	9830	0
190	20250425	170800	426928140	9830	9830	9830	9830	0
191	20250425	170700	426928140	9830	9830	9830	9830	0
192	20250425	170600	426928140	9830	9830	9830	9830	0
193	20250425	170500	426928140	9830	9830	9830	9830	0
194	20250425	170400	426928140	9830	9830	9830	9830	0
195	20250425	170300	426928140	9830	9830	9830	9830	0
196	20250425	170200	426928140	9830	9830	9830	9830	0
197	20250425	170100	426928140	9830	9830	9830	9830	0
198	20250425	170000	426928140	9830	9830	9830	9830	0
199	20250425	165900	426928140	9830	9830	9830	9830	0
200	20250425	165800	426928140	9830	9830	9830	9830	0
201	20250425	165700	426928140	9830	9830	9830	9830	0
202	20250425	165600	426928140	9830	9830	9830	9830	0
203	20250425	165500	426928140	9830	9830	9830	9830	0
204	20250425	165400	426928140	9830	9830	9830	9830	0
205	20250425	165300	426928140	9830	9830	9830	9830	0
206	20250425	165200	426928140	9830	9830	9830	9830	0
207	20250425	165100	426928140	9830	9830	9830	9830	0
208	20250425	165000	426928140	9830	9830	9830	9830	0
209	20250425	164900	426928140	9830	9830	9830	9830	0
210	20250425	164800	426928140	9830	9830	9830	9830	0
211	20250425	164700	426928140	9830	9830	9830	9830	0
212	20250425	164600	426928140	9830	9830	9830	9830	36
213	20250425	164500	426928140	9830	9830	9830	9830	0
214	20250425	164400	426928140	9830	9830	9830	9830	0
215	20250425	164300	426928140	9830	9830	9830	9830	0
216	20250425	164200	426928140	9830	9830	9830	9830	0
217	20250425	164100	426928140	9830	9830	9830	9830	0
218	20250425	164000	426928140	9830	9830	9830	9830	0
219	20250425	163900	426928140	9830	9830	9830	9830	0
220	20250425	163800	426928140	9830	9830	9830	9830	0
221	20250425	163700	426928140	9830	9830	9830	9830	0
222	20250425	163600	426928140	9830	9830	9830	9830	0
223	20250425	163500	426928140	9830	9830	9830	9830	0
224	20250425	163400	426928140	9830	9830	9830	9830	0
225	20250425	163300	426928140	9830	9830	9830	9830	0
226	20250425	163200	426928140	9830	9830	9830	9830	0
227	20250425	163100	426928140	9830	9830	9830	9830	0
228	20250425	163000	426928140	9830	9830	9830	9830	0
229	20250425	162900	426928140	9830	9830	9830	9830	0
230	20250425	162800	426928140	9830	9830	9830	9830	0
231	20250425	162700	426928140	9830	9830	9830	9830	0
232	20250425	162600	426928140	9830	9830	9830	9830	0
233	20250425	162500	426928140	9830	9830	9830	9830	0
234	20250425	162400	426928140	9830	9830	9830	9830	0
235	20250425	162300	426928140	9830	9830	9830	9830	0
236	20250425	162200	426928140	9830	9830	9830	9830	0
237	20250425	162100	426928140	9830	9830	9830	9830	0
238	20250425	162000	426928140	9830	9830	9830	9830	0
239	20250425	161900	426928140	9830	9830	9830	9830	0
240	20250425	161800	426928140	9830	9830	9830	9830	0
241	20250425	161700	426928140	9830	9830	9830	9830	0
242	20250425	161600	426928140	9830	9830	9830	9830	36
243	20250425	161500	426928140	9830	9830	9830	9830	0
244	20250425	161400	426928140	9830	9830	9830	9830	0
245	20250425	161300	426928140	9830	9830	9830	9830	0
246	20250425	161200	426928140	9830	9830	9830	9830	0
247	20250425	161100	426928140	9830	9830	9830	9830	0
248	20250425	161000	426928140	9830	9830	9830	9830	0
249	20250425	160900	426928140	9830	9830	9830	9830	0
250	20250425	160800	426928140	9830	9830	9830	9830	0
251	20250425	160700	426928140	9830	9830	9830	9830	0
252	20250425	160600	426928140	9830	9830	9830	9830	0
253	20250425	160500	426928140	9830	9830	9830	9830	0
254	20250425	160400	426928140	9830	9830	9830	9830	0
255	20250425	160300	426928140	9830	9830	9830	9830	0
256	20250425	160200	426928140	9830	9830	9830	9830	0
257	20250425	160100	426928140	9830	9830	9830	9830	0
258	20250425	160000	426928140	9830	9830	9830	9830	0
259	20250425	155900	426928140	9830	9830	9830	9830	0
260	20250425	155800	426928140	9830	9830	9830	9830	0
261	20250425	155700	426928140	9830	9830	9830	9830	0
262	20250425	155600	426928140	9830	9830	9830	9830	0
263	20250425	155500	426928140	9830	9830	9830	9830	0
264	20250425	155400	426928140	9830	9830	9830	9830	0
265	20250425	155300	426928140	9830	9830	9830	9830	0
266	20250425	155200	426928140	9830	9830	9830	9830	0
267	20250425	155100	426928140	9830	9830	9830	9830	0
268	20250425	155000	426928140	9830	9830	9830	9830	0
269	20250425	154900	426928140	9830	9830	9830	9830	0
270	20250425	154800	426928140	9830	9830	9830	9830	0
271	20250425	154700	426928140	9830	9830	9830	9830	0
272	20250425	154600	426928140	9830	9830	9830	9830	36
273	20250425	154500	426928140	9830	9830	9830	9830	0
274	20250425	154400	426928140	9830	9830	9830	9830	0
275	20250425	154300	426928140	9830	9830	9830	9830	0
276	20250425	154200	426928140	9830	9830	9830	9830	0
277	20250425	154100	426928140	9830	9830	9830	9830	0
278	20250425	154000	426928140	9830	9830	9830	9830	0
279	20250425	153900	426928140	9830	9830	9830	9830	0
280	20250425	153800	426928140	9830	9830	9830	9830	0
281	20250425	153700	426928140	9830	9830	9830	9830	0
282	20250425	153600	426928140	9830	9830	9830	9830	0
283	20250425	153500	426928140	9830	9830	9830	9830	0
284	20250425	153400	426928140	9830	9830	9830	9830	0
285	20250425	153300	426928140	9830	9830	9830	9830	0
286	20250425	153200	426928140	9830	9830	9830	9830	0
287	20250425	153100	426928140	9830	9830	9830	9830	0
288	20250425	153000	426928140	9830	9830	9830	9830	36
289	20250425	152900	426574260	9830	9830	9830	9830	0
290	20250425	152800	426574260	9830	9830	9830	9830	0
291	20250425	152700	426574260	9830	9830	9830	9830	0
292	20250425	152600	426574260	9830	9830	9830	9830	0
293	20250425	152500	426574260	9830	9830	9830	9830	0
294	20250425	152400	426574260	9830	9830	9830	9830	0
295	20250425	152300	426574260	9830	9830	9830	9830	0
296	20250425	152200	426574260	9830	9830	9830	9830	0
297	20250425	152100	426574260	9830	9830	9830	9830	0
298	20250425	152000	426574260	9830	9830	9830	9830	0
299	20250425	151900	426574260	9830	9820	9830	9820	26
300	20250425	151800	426318750	9830	9810	9830	9810	472
301	20250425	151700	421687560	9810	9810	9810	9800	211
302	20250425	151600	419619560	9810	9830	9830	9790	319
303	20250425	151500	416492030	9820	9840	9840	9820	67
304	20250425	151400	415833440	9840	9820	9840	9800	640
305	20250425	151300	409553680	9820	9830	9830	9810	110
306	20250425	151200	408473520	9830	9830	9830	9810	46
307	20250425	151100	408021620	9830	9840	9840	9800	4883
308	20250425	151000	360159430	9850	9840	9850	9840	76
309	20250425	150900	359410960	9850	9850	9850	9840	90
310	20250425	150800	358524480	9840	9850	9850	9840	67
311	20250425	150700	357864630	9840	9840	9850	9840	86
312	20250425	150600	357018180	9830	9840	9840	9830	81
313	20250425	150500	356221260	9830	9850	9850	9830	110
314	20250425	150400	355138870	9840	9850	9850	9840	105
315	20250425	150300	354104940	9840	9840	9850	9840	68
316	20250425	150200	353435480	9850	9840	9850	9830	83
317	20250425	150100	352618360	9830	9830	9840	9830	113
318	20250425	150000	351506950	9830	9840	9840	9830	212
319	20250425	145900	349421000	9830	9830	9840	9820	107
320	20250425	145800	348369210	9830	9830	9830	9820	74
321	20250425	145700	347641820	9830	9830	9830	9820	73
322	20250425	145600	346924330	9820	9840	9840	9820	92
323	20250425	145500	346019350	9830	9840	9850	9830	150
324	20250425	145400	344543580	9840	9840	9850	9830	59
325	20250425	145300	343962840	9840	9840	9840	9830	82
326	20250425	145200	343156200	9840	9850	9850	9840	102
327	20250425	145100	342151840	9850	9860	9880	9840	698
328	20250425	145000	335269860	9850	9840	9860	9840	119
329	20250425	144900	334098050	9830	9830	9840	9830	74
330	20250425	144800	333370020	9830	9840	9840	9830	63
331	20250425	144700	332750200	9830	9840	9840	9830	84
332	20250425	144600	331923670	9830	9840	9840	9830	81
333	20250425	144500	331126730	9830	9820	9830	9810	99
334	20250425	144400	330154230	9820	9840	9840	9820	95
335	20250425	144300	329220150	9830	9850	9850	9830	98
336	20250425	144200	328255500	9850	9850	9850	9850	80
337	20250425	144100	327467500	9850	9850	9850	9840	81
338	20250425	144000	326669720	9850	9850	9860	9840	95
339	20250425	143900	325734130	9850	9860	9860	9850	142
340	20250425	143800	324334940	9860	9860	9860	9860	96
341	20250425	143700	323388380	9860	9870	9870	9860	90
342	20250425	143600	322500170	9870	9860	9870	9860	72
343	20250425	143500	321789600	9870	9830	9870	9830	2515
344	20250425	143400	297023590	9830	9830	9830	9820	99
345	20250425	143300	296050490	9830	9830	9830	9830	50
346	20250425	143200	295558990	9830	9830	9830	9820	109
347	20250425	143100	294487640	9830	9830	9830	9830	63
348	20250425	143000	293868350	9820	9810	9830	9800	175
349	20250425	142900	292152250	9810	9810	9820	9800	133
350	20250425	142800	290848230	9810	9830	9830	9790	212
351	20250425	142700	288769650	9820	9800	9830	9800	184
352	20250425	142600	286965320	9800	9790	9800	9790	189
353	20250425	142500	285113530	9790	9790	9800	9780	168
354	20250425	142400	283469060	9780	9790	9790	9780	188
355	20250425	142300	281628830	9790	9790	9790	9780	170
356	20250425	142200	279964700	9790	9790	9790	9780	210
357	20250425	142100	277909080	9780	9780	9790	9770	213
358	20250425	142000	275826800	9770	9760	9780	9760	137
359	20250425	141900	274488480	9770	9770	9770	9760	224
360	20250425	141800	272300110	9760	9760	9760	9750	169
361	20250425	141700	270651010	9760	9750	9760	9750	171
362	20250425	141600	268982320	9760	9760	9760	9750	197
363	20250425	141500	267060980	9760	9760	9760	9750	216
364	20250425	141400	264953080	9760	9760	9760	9750	178
365	20250425	141300	263216490	9750	9750	9750	9740	158
366	20250425	141200	261676260	9750	9750	9750	9740	183
367	20250425	141100	259892280	9750	9750	9750	9740	179
368	20250425	141000	258147330	9750	9750	9750	9740	164
369	20250425	140900	256548440	9750	9750	9750	9740	258
370	20250425	140800	254033660	9750	9720	9750	9720	1521
371	20250425	140700	239229890	9720	9710	9730	9710	225
372	20250425	140600	237042340	9720	9700	9720	9700	133
373	20250425	140500	235750620	9710	9720	9720	9700	294
374	20250425	140400	232893140	9710	9710	9720	9710	105
375	20250425	140300	231872810	9710	9710	9720	9710	113
376	20250425	140200	230774690	9710	9710	9720	9710	95
377	20250425	140100	229851600	9720	9700	9720	9690	983
378	20250425	140000	220314670	9690	9700	9700	9690	149
379	20250425	135900	218869710	9700	9690	9700	9680	99
380	20250425	135800	217910570	9680	9680	9690	9680	253
381	20250425	135700	215460210	9690	9670	9700	9670	1678
382	20250425	135600	199204630	9670	9630	9670	9630	978
383	20250425	135500	189752120	9650	9650	9660	9640	124
384	20250425	135400	188555130	9640	9630	9660	9630	328
385	20250425	135300	185391350	9630	9630	9630	9620	581
386	20250425	135200	179800070	9640	9630	9640	9630	100
387	20250425	135100	178836600	9630	9630	9640	9630	448
388	20250425	135000	174521520	9650	9640	9650	9640	82
389	20250425	134900	173730940	9640	9640	9660	9640	85
390	20250425	134800	172910460	9660	9660	9660	9660	0
391	20250425	134700	172910460	9660	9650	9660	9650	471
392	20250425	134600	168365010	9650	9650	9650	9650	25
393	20250425	134500	168123760	9650	9660	9660	9650	39
394	20250425	134400	167747240	9650	9650	9650	9650	7
395	20250425	134300	167679690	9660	9660	9660	9660	0
396	20250425	134200	167679690	9660	9660	9660	9660	42
397	20250425	134100	167273970	9660	9660	9660	9660	6
398	20250425	134000	167216010	9660	9660	9660	9660	51
399	20250425	133900	166723350	9660	9670	9670	9660	4
400	20250425	133800	166684690	9660	9670	9670	9660	8
401	20250425	133700	166607400	9660	9660	9660	9660	7
402	20250425	133600	166539780	9670	9660	9670	9660	425
403	20250425	133500	162430310	9660	9660	9660	9660	7
404	20250425	133400	162362690	9670	9660	9670	9660	28
405	20250425	133300	162092000	9660	9660	9660	9660	0
406	20250425	133200	162092000	9660	9660	9660	9660	1
407	20250425	133100	162082340	9660	9660	9660	9660	7
408	20250425	133000	162014720	9660	9660	9660	9660	0
409	20250425	132900	162014720	9660	9660	9660	9660	7
410	20250425	132800	161947100	9670	9660	9670	9660	10
411	20250425	132700	161850480	9660	9660	9660	9660	10
412	20250425	132600	161753880	9660	9660	9660	9660	284
413	20250425	132500	159010440	9660	9660	9660	9660	30
414	20250425	132400	158720640	9660	9660	9660	9660	8
415	20250425	132300	158643360	9660	9660	9660	9660	0
416	20250425	132200	158643360	9660	9660	9660	9660	7
417	20250425	132100	158575740	9670	9660	9670	9660	277
418	20250425	132000	155899660	9650	9660	9660	9650	145
419	20250425	131900	154499030	9660	9670	9670	9660	14
420	20250425	131800	154363720	9670	9670	9670	9670	0
421	20250425	131700	154363720	9670	9670	9670	9670	0
422	20250425	131600	154363720	9670	9680	9680	9670	57
423	20250425	131500	153812520	9670	9670	9670	9670	7
424	20250425	131400	153744830	9670	9670	9670	9670	10
425	20250425	131300	153648130	9680	9670	9680	9670	17
426	20250425	131200	153483640	9670	9670	9670	9670	17
427	20250425	131100	153319250	9680	9680	9680	9680	1
428	20250425	131000	153309570	9670	9670	9670	9670	7
429	20250425	130900	153241880	9680	9680	9680	9680	0
430	20250425	130800	153241880	9680	9680	9680	9680	137
431	20250425	130700	151915720	9690	9680	9690	9680	89
432	20250425	130600	151054100	9680	9680	9680	9670	136
433	20250425	130500	149737690	9680	9680	9680	9680	2
434	20250425	130400	149718330	9670	9670	9670	9670	7
435	20250425	130300	149650640	9680	9670	9680	9670	20
436	20250425	130200	149457110	9680	9680	9680	9680	0
437	20250425	130100	149457110	9680	9670	9680	9670	16
438	20250425	130000	149302300	9670	9670	9670	9670	5
439	20250425	125900	149253950	9670	9670	9670	9670	2
440	20250425	125800	149234610	9690	9680	9690	9680	32
441	20250425	125700	148924830	9680	9670	9690	9670	828
442	20250425	125600	140916060	9660	9660	9660	9660	0
443	20250425	125500	140916060	9660	9660	9660	9660	8
444	20250425	125400	140838780	9660	9660	9660	9660	7
445	20250425	125300	140771160	9660	9660	9660	9660	0
446	20250425	125200	140771160	9660	9660	9660	9660	7
447	20250425	125100	140703540	9660	9660	9660	9660	0
448	20250425	125000	140703540	9660	9660	9660	9660	7
449	20250425	124900	140635920	9660	9660	9660	9660	0
450	20250425	124800	140635920	9660	9670	9670	9660	31
451	20250425	124700	140336220	9670	9660	9670	9660	8
452	20250425	124600	140258930	9670	9670	9670	9670	0
453	20250425	124500	140258930	9670	9660	9670	9660	8
454	20250425	124400	140181640	9670	9670	9670	9670	6
455	20250425	124300	140123620	9670	9690	9690	9670	372
456	20250425	124200	136526290	9680	9680	9680	9680	7
457	20250425	124100	136458530	9690	9690	9690	9690	0
458	20250425	124000	136458530	9690	9670	9690	9670	162
459	20250425	123900	134891650	9690	9670	9690	9670	21
460	20250425	123800	134688300	9680	9680	9690	9680	140
461	20250425	123700	133333060	9680	9680	9680	9680	0
462	20250425	123600	133333060	9680	9680	9680	9680	7
463	20250425	123500	133265300	9690	9690	9690	9690	1
464	20250425	123400	133255610	9680	9680	9680	9680	7
465	20250425	123300	133187850	9680	9680	9680	9680	0
466	20250425	123200	133187850	9680	9680	9680	9680	7
467	20250425	123100	133120090	9680	9680	9680	9680	0
468	20250425	123000	133120090	9680	9680	9680	9680	7
469	20250425	122900	133052330	9690	9680	9690	9680	16
470	20250425	122800	132897360	9680	9680	9680	9680	0
471	20250425	122700	132897360	9680	9680	9680	9680	7
472	20250425	122600	132829600	9690	9690	9690	9690	0
473	20250425	122500	132829600	9690	9690	9690	9690	30
474	20250425	122400	132538900	9700	9690	9700	9690	10
475	20250425	122300	132441990	9680	9680	9680	9680	7
476	20250425	122200	132374230	9680	9680	9680	9680	0
477	20250425	122100	132374230	9680	9680	9680	9680	7
478	20250425	122000	132306470	9680	9680	9680	9680	7
479	20250425	121900	132238710	9680	9680	9680	9680	0
480	20250425	121800	132238710	9680	9680	9690	9680	1047
481	20250425	121700	122103220	9680	9680	9680	9680	0
482	20250425	121600	122103220	9680	9690	9690	9680	9
483	20250425	121500	122016090	9680	9680	9680	9680	0
484	20250425	121400	122016090	9680	9680	9680	9680	16
485	20250425	121300	121861210	9680	9680	9680	9680	1
486	20250425	121200	121851530	9680	9680	9680	9680	0
487	20250425	121100	121851530	9680	9680	9680	9680	8
488	20250425	121000	121774090	9700	9680	9700	9680	37
489	20250425	120900	121415310	9670	9670	9670	9670	8
490	20250425	120800	121337950	9670	9670	9670	9670	0
491	20250425	120700	121337950	9670	9680	9690	9670	69
492	20250425	120600	120670100	9680	9680	9680	9680	11
493	20250425	120500	120563620	9670	9680	9690	9670	22
494	20250425	120400	120350730	9670	9670	9670	9670	8
495	20250425	120300	120273370	9670	9670	9670	9670	0
496	20250425	120200	120273370	9670	9680	9680	9670	10
497	20250425	120100	120176650	9680	9670	9680	9670	21
498	20250425	120000	119973570	9680	9680	9690	9680	52
499	20250425	115900	119469760	9680	9680	9680	9680	2
500	20250425	115800	119450400	9680	9680	9690	9680	137
501	20250425	115700	118124110	9680	9670	9680	9670	9
502	20250425	115600	118037070	9660	9660	9660	9660	10
503	20250425	115500	117940470	9680	9670	9680	9670	13
504	20250425	115400	117814740	9680	9680	9680	9680	0
505	20250425	115300	117814740	9680	9680	9680	9670	11
506	20250425	115200	117708350	9680	9680	9680	9680	0
507	20250425	115100	117708350	9680	9680	9680	9680	2
508	20250425	115000	117688990	9690	9670	9690	9670	66
509	20250425	114900	117050070	9670	9680	9680	9660	1239
510	20250425	114800	105067760	9680	9680	9680	9680	8
511	20250425	114700	104990320	9680	9680	9680	9680	0
512	20250425	114600	104990320	9680	9680	9680	9680	8
513	20250425	114500	104912880	9690	9690	9690	9690	4
514	20250425	114400	104874120	9680	9680	9680	9680	32
515	20250425	114300	104564360	9680	9680	9680	9680	0
516	20250425	114200	104564360	9680	9680	9680	9680	8
517	20250425	114100	104486920	9690	9680	9690	9680	459
518	20250425	114000	100043220	9680	9690	9690	9680	151
519	20250425	113900	98580880	9680	9680	9680	9680	8
520	20250425	113800	98503440	9690	9690	9690	9690	40
521	20250425	113700	98115840	9690	9690	9690	9680	29
522	20250425	113600	97834910	9680	9680	9680	9680	0
523	20250425	113500	97834910	9680	9680	9680	9680	8
524	20250425	113400	97757470	9680	9680	9680	9680	52
525	20250425	113300	97254110	9670	9670	9670	9670	8
526	20250425	113200	97176750	9670	9670	9670	9670	0
527	20250425	113100	97176750	9670	9670	9670	9670	8
528	20250425	113000	97099390	9690	9690	9690	9690	67
529	20250425	112900	96450160	9680	9680	9680	9680	108
530	20250425	112800	95404720	9680	9680	9680	9680	8
531	20250425	112700	95327280	9680	9680	9680	9680	100
532	20250425	112600	94359280	9690	9690	9700	9690	243
533	20250425	112500	92004530	9700	9690	9700	9690	5
534	20250425	112400	91956040	9690	9690	9690	9690	8
535	20250425	112300	91878520	9690	9690	9690	9690	26
536	20250425	112200	91626580	9690	9690	9690	9690	8
537	20250425	112100	91549060	9710	9710	9710	9710	0
538	20250425	112000	91549060	9710	9700	9730	9700	56
539	20250425	111900	91005070	9710	9700	9710	9700	225
540	20250425	111800	88822500	9700	9700	9700	9700	20
541	20250425	111700	88628500	9700	9710	9710	9700	15
542	20250425	111600	88482960	9710	9710	9710	9710	1
543	20250425	111500	88473250	9700	9700	9700	9700	14
544	20250425	111400	88337450	9700	9700	9700	9700	8
545	20250425	111300	88259850	9720	9720	9720	9720	0
546	20250425	111200	88259850	9720	9720	9720	9720	0
547	20250425	111100	88259850	9720	9720	9720	9720	0
548	20250425	111000	88259850	9720	9710	9730	9710	225
549	20250425	110900	86074470	9710	9700	9710	9700	34
550	20250425	110800	85744580	9700	9690	9700	9690	41
551	20250425	110700	85346960	9690	9690	9690	9690	8
552	20250425	110600	85269440	9690	9690	9690	9690	0
553	20250425	110500	85269440	9690	9690	9690	9690	8
554	20250425	110400	85191920	9700	9700	9700	9700	0
555	20250425	110300	85191920	9700	9700	9710	9700	397
556	20250425	110200	81340920	9700	9700	9700	9700	0
557	20250425	110100	81340920	9700	9720	9720	9700	7
558	20250425	110000	81272940	9700	9710	9710	9700	21
559	20250425	105900	81069090	9700	9700	9700	9700	8
560	20250425	105800	80991490	9710	9710	9710	9710	1
561	20250425	105700	80981780	9710	9710	9710	9710	4
562	20250425	105600	80942940	9720	9720	9720	9720	1
563	20250425	105500	80933220	9700	9700	9700	9700	1
564	20250425	105400	80923520	9730	9700	9730	9700	84
565	20250425	105300	80107870	9700	9700	9700	9700	2
566	20250425	105200	80088470	9710	9730	9730	9710	75
567	20250425	105100	79359700	9720	9720	9720	9720	0
568	20250425	105000	79359700	9720	9720	9730	9720	75
569	20250425	104900	78630590	9720	9720	9720	9720	4
570	20250425	104800	78591710	9730	9730	9730	9730	0
571	20250425	104700	78591710	9730	9700	9730	9700	302
572	20250425	104600	75661430	9720	9720	9720	9720	8
573	20250425	104500	75583670	9730	9730	9730	9730	0
574	20250425	104400	75583670	9730	9730	9730	9730	0
575	20250425	104300	75583670	9730	9700	9730	9700	78
576	20250425	104200	74825870	9710	9710	9710	9710	23
577	20250425	104100	74602540	9700	9700	9700	9700	8
578	20250425	104000	74524940	9710	9700	9710	9700	12
579	20250425	103900	74408500	9710	9710	9710	9710	0
580	20250425	103800	74408500	9710	9710	9710	9710	1
581	20250425	103700	74398790	9720	9690	9720	9670	1974
582	20250425	103600	55292170	9700	9700	9700	9700	8
583	20250425	103500	55214570	9710	9700	9710	9700	46
584	20250425	103400	54768290	9700	9700	9700	9700	8
585	20250425	103300	54690690	9710	9710	9710	9710	4
586	20250425	103200	54651850	9700	9730	9730	9700	9
587	20250425	103100	54564520	9710	9700	9710	9700	29
588	20250425	103000	54283010	9710	9710	9710	9710	50
589	20250425	102900	53797510	9710	9700	9710	9700	13
590	20250425	102800	53671360	9700	9700	9700	9700	12
591	20250425	102700	53554960	9700	9690	9700	9690	9
592	20250425	102600	53467740	9710	9710	9710	9710	0
593	20250425	102500	53467740	9710	9710	9710	9700	15
594	20250425	102400	53322170	9710	9710	9710	9710	4
595	20250425	102300	53283330	9710	9710	9730	9710	7
596	20250425	102200	53215340	9730	9700	9730	9700	74
597	20250425	102100	52496280	9690	9710	9710	9690	100
598	20250425	102000	51526580	9730	9700	9730	9700	306
599	20250425	101900	48554780	9710	9700	9710	9700	30
600	20250425	101800	48263520	9710	9730	9730	9700	501
601	20250425	101700	43401870	9720	9720	9720	9720	38
602	20250425	101600	43032510	9730	9730	9730	9730	0
603	20250425	101500	43032510	9730	9700	9730	9700	18
604	20250425	101400	42857610	9700	9700	9700	9700	8
605	20250425	101300	42780010	9690	9690	9690	9680	60
606	20250425	101200	42198780	9690	9690	9690	9690	0
607	20250425	101100	42198780	9690	9690	9690	9690	47
608	20250425	101000	41743350	9700	9700	9710	9700	81
609	20250425	100900	40957440	9700	9690	9700	9690	59
610	20250425	100800	40385260	9700	9700	9700	9700	1
611	20250425	100700	40375560	9690	9690	9700	9690	21
612	20250425	100600	40172030	9700	9690	9700	9690	9
613	20250425	100500	40084810	9700	9700	9700	9700	32
614	20250425	100400	39774410	9700	9690	9700	9690	12
615	20250425	100300	39658090	9700	9720	9720	9690	1512
616	20250425	100200	24988510	9720	9730	9730	9720	114
617	20250425	100100	23880240	9730	9720	9730	9720	10
618	20250425	100000	23783000	9720	9720	9720	9720	8
619	20250425	095900	23705240	9720	9720	9720	9720	0
620	20250425	095800	23705240	9720	9730	9730	9720	156
621	20250425	095700	22187440	9740	9730	9740	9730	54
622	20250425	095600	21661940	9740	9730	9740	9730	22
623	20250425	095500	21447780	9740	9730	9740	9730	20
624	20250425	095400	21253060	9730	9730	9730	9730	0
625	20250425	095300	21253060	9730	9730	9730	9730	8
626	20250425	095200	21175220	9740	9740	9740	9740	4
627	20250425	095100	21136260	9730	9730	9730	9730	8
628	20250425	095000	21058420	9730	9730	9730	9730	8
629	20250425	094900	20980580	9740	9740	9740	9740	14
630	20250425	094800	20844220	9730	9730	9730	9730	8
631	20250425	094700	20766380	9740	9740	9740	9740	3
632	20250425	094600	20737160	9730	9740	9740	9730	14
633	20250425	094500	20600880	9740	9730	9740	9730	122
634	20250425	094400	19413740	9730	9730	9730	9730	11
635	20250425	094300	19306710	9730	9730	9730	9730	0
636	20250425	094200	19306710	9730	9740	9740	9730	12
637	20250425	094100	19189910	9740	9740	9740	9740	1
638	20250425	094000	19180170	9750	9750	9750	9750	0
639	20250425	093900	19180170	9750	9740	9750	9740	573
640	20250425	093800	13593690	9750	9740	9750	9740	14
641	20250425	093700	13457290	9740	9740	9740	9740	10
642	20250425	093600	13359890	9740	9740	9740	9740	0
643	20250425	093500	13359890	9740	9740	9740	9740	8
644	20250425	093400	13281970	9750	9750	9750	9750	4
645	20250425	093300	13242970	9740	9750	9750	9740	9
646	20250425	093200	13155300	9740	9740	9750	9740	15
647	20250425	093100	13009170	9750	9740	9750	9740	21
648	20250425	093000	12804620	9740	9740	9740	9740	182
649	20250425	092900	11031940	9750	9740	9750	9740	4
650	20250425	092800	10992970	9740	9740	9740	9740	8
651	20250425	092700	10915050	9750	9750	9750	9750	7
652	20250425	092600	10846800	9750	9750	9750	9750	21
653	20250425	092500	10642050	9760	9760	9760	9760	1
654	20250425	092400	10632290	9750	9750	9750	9750	23
655	20250425	092300	10408040	9750	9750	9750	9750	2
656	20250425	092200	10388540	9750	9760	9760	9740	21
657	20250425	092100	10183860	9750	9750	9750	9750	201
658	20250425	092000	8224110	9760	9760	9760	9760	0
659	20250425	091900	8224110	9760	9760	9760	9760	12
660	20250425	091800	8106990	9760	9760	9760	9760	1
661	20250425	091700	8097230	9770	9770	9770	9770	0
662	20250425	091600	8097230	9770	9770	9770	9770	12
663	20250425	091500	7979990	9780	9780	9780	9780	0
664	20250425	091400	7979990	9780	9780	9780	9780	0
665	20250425	091300	7979990	9780	9780	9780	9780	0
666	20250425	091200	7979990	9780	9770	9780	9770	4
667	20250425	091100	7940900	9770	9800	9800	9770	319
668	20250425	091000	4818330	9800	9800	9800	9800	0
669	20250425	090900	4818330	9800	9800	9800	9800	0
670	20250425	090800	4818330	9800	9800	9800	9800	0
671	20250425	090700	4818330	9800	9800	9800	9800	0
672	20250425	090600	4818330	9800	9800	9800	9800	0
673	20250425	090500	4818330	9800	9820	9820	9800	40
674	20250425	090400	4426270	9820	9820	9820	9820	0
675	20250425	090300	4426270	9820	9820	9820	9820	1
676	20250425	090200	4416450	9790	9830	9830	9790	7
677	20250425	090100	4347830	9830	9830	9830	9830	100
678	20250425	090000	3364830	9860	9890	9900	9860	340