KissMeData/074600/min/candle-20250425.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250425	193300	1736680370	17740	17740	17740	17740	3573
3	20250425	193200	1736680370	17740	17740	17740	17740	0
4	20250425	193100	1736680370	17740	17740	17740	17740	0
5	20250425	193000	1736680370	17740	17740	17740	17740	0
6	20250425	192900	1736680370	17740	17740	17740	17740	0
7	20250425	192800	1736680370	17740	17740	17740	17740	0
8	20250425	192700	1736680370	17740	17740	17740	17740	0
9	20250425	192600	1736680370	17740	17740	17740	17740	0
10	20250425	192500	1736680370	17740	17740	17740	17740	0
11	20250425	192400	1736680370	17740	17740	17740	17740	0
12	20250425	192300	1736680370	17740	17740	17740	17740	0
13	20250425	192200	1736680370	17740	17740	17740	17740	0
14	20250425	192100	1736680370	17740	17740	17740	17740	0
15	20250425	192000	1736680370	17740	17740	17740	17740	0
16	20250425	191900	1736680370	17740	17740	17740	17740	0
17	20250425	191800	1736680370	17740	17740	17740	17740	0
18	20250425	191700	1736680370	17740	17740	17740	17740	0
19	20250425	191600	1736680370	17740	17740	17740	17740	0
20	20250425	191500	1736680370	17740	17740	17740	17740	0
21	20250425	191400	1736680370	17740	17740	17740	17740	0
22	20250425	191300	1736680370	17740	17740	17740	17740	0
23	20250425	191200	1736680370	17740	17740	17740	17740	0
24	20250425	191100	1736680370	17740	17740	17740	17740	0
25	20250425	191000	1736680370	17740	17740	17740	17740	0
26	20250425	190900	1736680370	17740	17740	17740	17740	0
27	20250425	190800	1736680370	17740	17740	17740	17740	0
28	20250425	190700	1736680370	17740	17740	17740	17740	0
29	20250425	190600	1736680370	17740	17740	17740	17740	0
30	20250425	190500	1736680370	17740	17740	17740	17740	0
31	20250425	190400	1736680370	17740	17740	17740	17740	0
32	20250425	190300	1736680370	17740	17740	17740	17740	3573
33	20250425	190200	1736680370	17740	17740	17740	17740	0
34	20250425	190100	1736680370	17740	17740	17740	17740	0
35	20250425	190000	1736680370	17740	17740	17740	17740	0
36	20250425	185900	1736680370	17740	17740	17740	17740	0
37	20250425	185800	1736680370	17740	17740	17740	17740	0
38	20250425	185700	1736680370	17740	17740	17740	17740	0
39	20250425	185600	1736680370	17740	17740	17740	17740	0
40	20250425	185500	1736680370	17740	17740	17740	17740	0
41	20250425	185400	1736680370	17740	17740	17740	17740	0
42	20250425	185300	1736680370	17740	17740	17740	17740	0
43	20250425	185200	1736680370	17740	17740	17740	17740	0
44	20250425	185100	1736680370	17740	17740	17740	17740	0
45	20250425	185000	1736680370	17740	17740	17740	17740	0
46	20250425	184900	1736680370	17740	17740	17740	17740	0
47	20250425	184800	1736680370	17740	17740	17740	17740	0
48	20250425	184700	1736680370	17740	17740	17740	17740	0
49	20250425	184600	1736680370	17740	17740	17740	17740	0
50	20250425	184500	1736680370	17740	17740	17740	17740	0
51	20250425	184400	1736680370	17740	17740	17740	17740	0
52	20250425	184300	1736680370	17740	17740	17740	17740	0
53	20250425	184200	1736680370	17740	17740	17740	17740	0
54	20250425	184100	1736680370	17740	17740	17740	17740	0
55	20250425	184000	1736680370	17740	17740	17740	17740	0
56	20250425	183900	1736680370	17740	17740	17740	17740	0
57	20250425	183800	1736680370	17740	17740	17740	17740	0
58	20250425	183700	1736680370	17740	17740	17740	17740	0
59	20250425	183600	1736680370	17740	17740	17740	17740	0
60	20250425	183500	1736680370	17740	17740	17740	17740	0
61	20250425	183400	1736680370	17740	17740	17740	17740	0
62	20250425	183300	1736680370	17740	17740	17740	17740	3573
63	20250425	183200	1736680370	17740	17740	17740	17740	0
64	20250425	183100	1736680370	17740	17740	17740	17740	0
65	20250425	183000	1736680370	17740	17740	17740	17740	0
66	20250425	182900	1736680370	17740	17740	17740	17740	0
67	20250425	182800	1736680370	17740	17740	17740	17740	0
68	20250425	182700	1736680370	17740	17740	17740	17740	0
69	20250425	182600	1736680370	17740	17740	17740	17740	0
70	20250425	182500	1736680370	17740	17740	17740	17740	0
71	20250425	182400	1736680370	17740	17740	17740	17740	0
72	20250425	182300	1736680370	17740	17740	17740	17740	0
73	20250425	182200	1736680370	17740	17740	17740	17740	0
74	20250425	182100	1736680370	17740	17740	17740	17740	0
75	20250425	182000	1736680370	17740	17740	17740	17740	0
76	20250425	181900	1736680370	17740	17740	17740	17740	0
77	20250425	181800	1736680370	17740	17740	17740	17740	0
78	20250425	181700	1736680370	17740	17740	17740	17740	0
79	20250425	181600	1736680370	17740	17740	17740	17740	0
80	20250425	181500	1736680370	17740	17740	17740	17740	0
81	20250425	181400	1736680370	17740	17740	17740	17740	0
82	20250425	181300	1736680370	17740	17740	17740	17740	0
83	20250425	181200	1736680370	17740	17740	17740	17740	0
84	20250425	181100	1736680370	17740	17740	17740	17740	0
85	20250425	181000	1736680370	17740	17740	17740	17740	0
86	20250425	180900	1736680370	17740	17740	17740	17740	0
87	20250425	180800	1736680370	17740	17740	17740	17740	0
88	20250425	180700	1736680370	17740	17740	17740	17740	0
89	20250425	180600	1736680370	17740	17740	17740	17740	0
90	20250425	180500	1736680370	17740	17740	17740	17740	0
91	20250425	180400	1736680370	17740	17740	17740	17740	0
92	20250425	180300	1736680370	17740	17740	17740	17740	3573
93	20250425	180200	1736680370	17740	17740	17740	17740	0
94	20250425	180100	1736680370	17740	17740	17740	17740	0
95	20250425	180000	1736680370	17740	17740	17740	17740	0
96	20250425	175900	1736680370	17740	17740	17740	17740	0
97	20250425	175800	1736680370	17740	17740	17740	17740	0
98	20250425	175700	1736680370	17740	17740	17740	17740	0
99	20250425	175600	1736680370	17740	17740	17740	17740	0
100	20250425	175500	1736680370	17740	17740	17740	17740	0
101	20250425	175400	1736680370	17740	17740	17740	17740	0
102	20250425	175300	1736680370	17740	17740	17740	17740	0
103	20250425	175200	1736680370	17740	17740	17740	17740	0
104	20250425	175100	1736680370	17740	17740	17740	17740	0
105	20250425	175000	1736680370	17740	17740	17740	17740	0
106	20250425	174900	1736680370	17740	17740	17740	17740	0
107	20250425	174800	1736680370	17740	17740	17740	17740	0
108	20250425	174700	1736680370	17740	17740	17740	17740	0
109	20250425	174600	1736680370	17740	17740	17740	17740	0
110	20250425	174500	1736680370	17740	17740	17740	17740	0
111	20250425	174400	1736680370	17740	17740	17740	17740	0
112	20250425	174300	1736680370	17740	17740	17740	17740	0
113	20250425	174200	1736680370	17740	17740	17740	17740	0
114	20250425	174100	1736680370	17740	17740	17740	17740	0
115	20250425	174000	1736680370	17740	17740	17740	17740	0
116	20250425	173900	1736680370	17740	17740	17740	17740	0
117	20250425	173800	1736680370	17740	17740	17740	17740	0
118	20250425	173700	1736680370	17740	17740	17740	17740	0
119	20250425	173600	1736680370	17740	17740	17740	17740	0
120	20250425	173500	1736680370	17740	17740	17740	17740	0
121	20250425	173400	1736680370	17740	17740	17740	17740	0
122	20250425	173300	1736680370	17740	17740	17740	17740	3573
123	20250425	173200	1736680370	17740	17740	17740	17740	0
124	20250425	173100	1736680370	17740	17740	17740	17740	0
125	20250425	173000	1736680370	17740	17740	17740	17740	0
126	20250425	172900	1736680370	17740	17740	17740	17740	0
127	20250425	172800	1736680370	17740	17740	17740	17740	0
128	20250425	172700	1736680370	17740	17740	17740	17740	0
129	20250425	172600	1736680370	17740	17740	17740	17740	0
130	20250425	172500	1736680370	17740	17740	17740	17740	0
131	20250425	172400	1736680370	17740	17740	17740	17740	0
132	20250425	172300	1736680370	17740	17740	17740	17740	0
133	20250425	172200	1736680370	17740	17740	17740	17740	0
134	20250425	172100	1736680370	17740	17740	17740	17740	0
135	20250425	172000	1736680370	17740	17740	17740	17740	0
136	20250425	171900	1736680370	17740	17740	17740	17740	0
137	20250425	171800	1736680370	17740	17740	17740	17740	0
138	20250425	171700	1736680370	17740	17740	17740	17740	0
139	20250425	171600	1736680370	17740	17740	17740	17740	0
140	20250425	171500	1736680370	17740	17740	17740	17740	0
141	20250425	171400	1736680370	17740	17740	17740	17740	0
142	20250425	171300	1736680370	17740	17740	17740	17740	0
143	20250425	171200	1736680370	17740	17740	17740	17740	0
144	20250425	171100	1736680370	17740	17740	17740	17740	0
145	20250425	171000	1736680370	17740	17740	17740	17740	0
146	20250425	170900	1736680370	17740	17740	17740	17740	0
147	20250425	170800	1736680370	17740	17740	17740	17740	0
148	20250425	170700	1736680370	17740	17740	17740	17740	0
149	20250425	170600	1736680370	17740	17740	17740	17740	0
150	20250425	170500	1736680370	17740	17740	17740	17740	0
151	20250425	170400	1736680370	17740	17740	17740	17740	0
152	20250425	170300	1736680370	17740	17740	17740	17740	3573
153	20250425	170200	1736680370	17740	17740	17740	17740	0
154	20250425	170100	1736680370	17740	17740	17740	17740	0
155	20250425	170000	1736680370	17740	17740	17740	17740	0
156	20250425	165900	1736680370	17740	17740	17740	17740	0
157	20250425	165800	1736680370	17740	17740	17740	17740	0
158	20250425	165700	1736680370	17740	17740	17740	17740	0
159	20250425	165600	1736680370	17740	17740	17740	17740	0
160	20250425	165500	1736680370	17740	17740	17740	17740	0
161	20250425	165400	1736680370	17740	17740	17740	17740	0
162	20250425	165300	1736680370	17740	17740	17740	17740	0
163	20250425	165200	1736680370	17740	17740	17740	17740	0
164	20250425	165100	1736680370	17740	17740	17740	17740	0
165	20250425	165000	1736680370	17740	17740	17740	17740	0
166	20250425	164900	1736680370	17740	17740	17740	17740	0
167	20250425	164800	1736680370	17740	17740	17740	17740	0
168	20250425	164700	1736680370	17740	17740	17740	17740	0
169	20250425	164600	1736680370	17740	17740	17740	17740	0
170	20250425	164500	1736680370	17740	17740	17740	17740	0
171	20250425	164400	1736680370	17740	17740	17740	17740	0
172	20250425	164300	1736680370	17740	17740	17740	17740	0
173	20250425	164200	1736680370	17740	17740	17740	17740	0
174	20250425	164100	1736680370	17740	17740	17740	17740	0
175	20250425	164000	1736680370	17740	17740	17740	17740	0
176	20250425	163900	1736680370	17740	17740	17740	17740	0
177	20250425	163800	1736680370	17740	17740	17740	17740	0
178	20250425	163700	1736680370	17740	17740	17740	17740	0
179	20250425	163600	1736680370	17740	17740	17740	17740	0
180	20250425	163500	1736680370	17740	17740	17740	17740	0
181	20250425	163400	1736680370	17740	17740	17740	17740	0
182	20250425	163300	1736680370	17740	17740	17740	17740	3573
183	20250425	163200	1736680370	17740	17740	17740	17740	0
184	20250425	163100	1736680370	17740	17740	17740	17740	0
185	20250425	163000	1736680370	17740	17740	17740	17740	0
186	20250425	162900	1736680370	17740	17740	17740	17740	0
187	20250425	162800	1736680370	17740	17740	17740	17740	0
188	20250425	162700	1736680370	17740	17740	17740	17740	0
189	20250425	162600	1736680370	17740	17740	17740	17740	0
190	20250425	162500	1736680370	17740	17740	17740	17740	0
191	20250425	162400	1736680370	17740	17740	17740	17740	0
192	20250425	162300	1736680370	17740	17740	17740	17740	0
193	20250425	162200	1736680370	17740	17740	17740	17740	0
194	20250425	162100	1736680370	17740	17740	17740	17740	0
195	20250425	162000	1736680370	17740	17740	17740	17740	0
196	20250425	161900	1736680370	17740	17740	17740	17740	0
197	20250425	161800	1736680370	17740	17740	17740	17740	0
198	20250425	161700	1736680370	17740	17740	17740	17740	0
199	20250425	161600	1736680370	17740	17740	17740	17740	0
200	20250425	161500	1736680370	17740	17740	17740	17740	0
201	20250425	161400	1736680370	17740	17740	17740	17740	0
202	20250425	161300	1736680370	17740	17740	17740	17740	0
203	20250425	161200	1736680370	17740	17740	17740	17740	0
204	20250425	161100	1736680370	17740	17740	17740	17740	0
205	20250425	161000	1736680370	17740	17740	17740	17740	0
206	20250425	160900	1736680370	17740	17740	17740	17740	0
207	20250425	160800	1736680370	17740	17740	17740	17740	0
208	20250425	160700	1736680370	17740	17740	17740	17740	0
209	20250425	160600	1736680370	17740	17740	17740	17740	0
210	20250425	160500	1736680370	17740	17740	17740	17740	0
211	20250425	160400	1736680370	17740	17740	17740	17740	0
212	20250425	160300	1736680370	17740	17740	17740	17740	3573
213	20250425	160200	1736680370	17740	17740	17740	17740	0
214	20250425	160100	1736680370	17740	17740	17740	17740	0
215	20250425	160000	1736680370	17740	17740	17740	17740	0
216	20250425	155900	1736680370	17740	17740	17740	17740	0
217	20250425	155800	1736680370	17740	17740	17740	17740	0
218	20250425	155700	1736680370	17740	17740	17740	17740	0
219	20250425	155600	1736680370	17740	17740	17740	17740	0
220	20250425	155500	1736680370	17740	17740	17740	17740	0
221	20250425	155400	1736680370	17740	17740	17740	17740	0
222	20250425	155300	1736680370	17740	17740	17740	17740	0
223	20250425	155200	1736680370	17740	17740	17740	17740	0
224	20250425	155100	1736680370	17740	17740	17740	17740	0
225	20250425	155000	1736680370	17740	17740	17740	17740	0
226	20250425	154900	1736680370	17740	17740	17740	17740	0
227	20250425	154800	1736680370	17740	17740	17740	17740	0
228	20250425	154700	1736680370	17740	17740	17740	17740	0
229	20250425	154600	1736680370	17740	17740	17740	17740	0
230	20250425	154500	1736680370	17740	17740	17740	17740	0
231	20250425	154400	1736680370	17740	17740	17740	17740	0
232	20250425	154300	1736680370	17740	17740	17740	17740	0
233	20250425	154200	1736680370	17740	17740	17740	17740	0
234	20250425	154100	1736680370	17740	17740	17740	17740	0
235	20250425	154000	1736680370	17740	17740	17740	17740	0
236	20250425	153900	1736680370	17740	17740	17740	17740	0
237	20250425	153800	1736680370	17740	17740	17740	17740	0
238	20250425	153700	1736680370	17740	17740	17740	17740	0
239	20250425	153600	1736680370	17740	17740	17740	17740	0
240	20250425	153500	1736680370	17740	17740	17740	17740	0
241	20250425	153400	1736680370	17740	17740	17740	17740	0
242	20250425	153300	1736680370	17740	17740	17740	17740	3573
243	20250425	153200	1736680370	17740	17740	17740	17740	0
244	20250425	153100	1736680370	17740	17740	17740	17740	0
245	20250425	153000	1736680370	17740	17740	17740	17740	3573
246	20250425	152900	1673295350	17770	17770	17770	17770	0
247	20250425	152800	1673295350	17770	17770	17770	17770	0
248	20250425	152700	1673295350	17770	17770	17770	17770	0
249	20250425	152600	1673295350	17770	17770	17770	17770	0
250	20250425	152500	1673295350	17770	17770	17770	17770	0
251	20250425	152400	1673295350	17770	17770	17770	17770	0
252	20250425	152300	1673295350	17770	17770	17770	17770	0
253	20250425	152200	1673295350	17770	17770	17770	17770	0
254	20250425	152100	1673295350	17770	17770	17770	17770	0
255	20250425	152000	1673295350	17770	17770	17770	17770	0
256	20250425	151900	1673295350	17770	17770	17770	17740	211
257	20250425	151800	1669551740	17770	17730	17780	17720	296
258	20250425	151700	1664300600	17730	17730	17730	17710	1258
259	20250425	151600	1641999400	17730	17750	17760	17730	361
260	20250425	151500	1635592790	17750	17770	17770	17740	366
261	20250425	151400	1629094910	17760	17760	17780	17750	110
262	20250425	151300	1627140310	17760	17760	17770	17750	283
263	20250425	151200	1622114310	17760	17760	17770	17750	684
264	20250425	151100	1609963030	17760	17760	17790	17750	291
265	20250425	151000	1604793270	17790	17790	17790	17750	143
266	20250425	150900	1602251340	17740	17800	17800	17740	109
267	20250425	150800	1600313640	17800	17800	17800	17730	632
268	20250425	150700	1589082080	17800	17800	17810	17730	1222
269	20250425	150600	1567339180	17800	17720	17800	17720	3719
270	20250425	150500	1501260530	17760	17740	17760	17720	615
271	20250425	150400	1490349020	17730	17710	17730	17710	939
272	20250425	150300	1473704270	17710	17730	17730	17710	73
273	20250425	150200	1472410800	17700	17730	17730	17700	28
274	20250425	150100	1471914390	17700	17730	17730	17700	182
275	20250425	150000	1468690360	17740	17710	17740	17710	31
276	20250425	145900	1468140540	17710	17700	17740	17700	350
277	20250425	145800	1461935240	17700	17740	17740	17700	2172
278	20250425	145700	1423425710	17740	17740	17740	17740	61
279	20250425	145600	1422343570	17750	17740	17750	17730	187
280	20250425	145500	1419025930	17740	17740	17760	17740	65
281	20250425	145400	1417872210	17740	17750	17750	17740	74
282	20250425	145300	1416558720	17740	17730	17740	17730	374
283	20250425	145200	1409926900	17740	17740	17760	17740	103
284	20250425	145100	1408098860	17730	17750	17760	17710	752
285	20250425	145000	1394746340	17760	17750	17760	17750	32
286	20250425	144900	1394178110	17740	17740	17760	17730	806
287	20250425	144800	1379876510	17730	17730	17740	17730	102
288	20250425	144700	1378067820	17740	17740	17740	17730	83
289	20250425	144600	1376595410	17740	17750	17750	17730	90
290	20250425	144500	1374999010	17750	17720	17750	17710	308
291	20250425	144400	1369539880	17720	17700	17720	17700	95
292	20250425	144300	1367857630	17700	17690	17700	17690	66
293	20250425	144200	1366689450	17700	17690	17700	17690	143
294	20250425	144100	1364159550	17690	17670	17690	17670	24
295	20250425	144000	1363735010	17670	17680	17700	17670	60
296	20250425	143900	1362673610	17690	17690	17690	17690	23
297	20250425	143800	1362266740	17690	17700	17700	17690	26
298	20250425	143700	1361806560	17700	17690	17700	17690	25
299	20250425	143600	1361364080	17690	17710	17710	17690	138
300	20250425	143500	1358922190	17710	17710	17710	17710	130
301	20250425	143400	1356619890	17680	17690	17690	17680	37
302	20250425	143300	1355965370	17680	17710	17710	17680	123
303	20250425	143200	1353789690	17710	17700	17710	17700	23
304	20250425	143100	1353382370	17680	17730	17730	17680	302
305	20250425	143000	1348034410	17730	17730	17740	17730	115
306	20250425	142900	1345994970	17720	17680	17720	17680	1859
307	20250425	142800	1313055030	17660	17680	17700	17660	57
308	20250425	142700	1312046870	17670	17680	17680	17670	151
309	20250425	142600	1309377770	17670	17670	17670	17670	2
310	20250425	142500	1309342430	17680	17680	17680	17680	242
311	20250425	142400	1305063870	17680	17650	17680	17650	4
312	20250425	142300	1304993180	17680	17680	17680	17650	610
313	20250425	142200	1294218780	17690	17700	17700	17690	31
314	20250425	142100	1293670170	17700	17700	17720	17700	1505
315	20250425	142000	1267001670	17720	17720	17720	17710	1324
316	20250425	141900	1243540790	17710	17730	17750	17710	1574
317	20250425	141800	1215633120	17730	17720	17730	17720	410
318	20250425	141700	1208367810	17710	17700	17710	17700	107
319	20250425	141600	1206472920	17670	17670	17670	17670	1
320	20250425	141500	1206455250	17660	17670	17680	17660	48
321	20250425	141400	1205606740	17670	17660	17680	17660	155
322	20250425	141300	1202868130	17660	17670	17700	17660	59
323	20250425	141200	1201825380	17660	17670	17710	17660	199
324	20250425	141100	1198306610	17660	17660	17670	17650	107
325	20250425	141000	1196416860	17660	17660	17660	17660	62
326	20250425	140900	1195321940	17650	17650	17690	17650	104
327	20250425	140800	1193484370	17650	17650	17670	17640	165
328	20250425	140700	1190572140	17640	17660	17670	17640	102
329	20250425	140600	1188771060	17660	17640	17670	17640	62
330	20250425	140500	1187676170	17680	17630	17680	17620	938
331	20250425	140400	1171110440	17620	17620	17630	17610	181
332	20250425	140300	1167922080	17610	17610	17620	17610	245
333	20250425	140200	1163606520	17610	17630	17630	17610	170
334	20250425	140100	1160610420	17630	17620	17640	17620	179
335	20250425	140000	1157455750	17620	17620	17640	17620	208
336	20250425	135900	1153790170	17630	17630	17630	17620	166
337	20250425	135800	1150864170	17630	17620	17630	17620	193
338	20250425	135700	1147462810	17620	17620	17630	17620	219
339	20250425	135600	1143603440	17620	17620	17630	17620	197
340	20250425	135500	1140132020	17630	17630	17640	17620	243
341	20250425	135400	1135848140	17640	17620	17640	17620	253
342	20250425	135300	1131386880	17620	17630	17650	17620	234
343	20250425	135200	1127262480	17630	17620	17650	17620	187
344	20250425	135100	1123965380	17620	17630	17640	17620	189
345	20250425	135000	1120632950	17630	17630	17640	17630	164
346	20250425	134900	1117740790	17630	17640	17680	17630	235
347	20250425	134800	1113595500	17640	17650	17650	17640	253
348	20250425	134700	1109132130	17650	17640	17660	17640	192
349	20250425	134600	1105744780	17640	17650	17650	17640	143
350	20250425	134500	1103221760	17650	17650	17660	17640	217
351	20250425	134400	1099392480	17650	17650	17660	17650	119
352	20250425	134300	1097291440	17650	17650	17650	17630	108
353	20250425	134200	1095385940	17650	17630	17650	17630	125
354	20250425	134100	1093181110	17630	17640	17640	17630	105
355	20250425	134000	1091329150	17640	17650	17660	17640	109
356	20250425	133900	1089405430	17650	17660	17670	17650	180
357	20250425	133800	1086227950	17650	17660	17670	17650	104
358	20250425	133700	1084391690	17660	17660	17670	17660	139
359	20250425	133600	1081936580	17670	17660	17680	17660	220
360	20250425	133500	1078049910	17680	17670	17680	17660	254
361	20250425	133400	1073561920	17670	17680	17690	17670	71
362	20250425	133300	1072306520	17670	17680	17680	17670	109
363	20250425	133200	1070379410	17680	17670	17680	17670	45
364	20250425	133100	1069583980	17680	17670	17680	17670	55
365	20250425	133000	1068611660	17670	17680	17680	17670	32
366	20250425	132900	1068045990	17680	17680	17680	17670	30
367	20250425	132800	1067515600	17690	17680	17690	17680	78
368	20250425	132700	1066136520	17690	17680	17690	17680	41
369	20250425	132600	1065411410	17690	17690	17690	17680	517
370	20250425	132500	1056270480	17680	17680	17690	17680	283
371	20250425	132400	1051264320	17680	17700	17700	17680	137
372	20250425	132300	1048839710	17710	17720	17720	17710	433
373	20250425	132200	1041169150	17720	17710	17730	17710	526
374	20250425	132100	1031848300	17710	17720	17720	17710	302
375	20250425	132000	1026496970	17720	17710	17720	17710	41
376	20250425	131900	1025770500	17710	17700	17720	17700	97
377	20250425	131800	1024052650	17700	17700	17710	17700	34
378	20250425	131700	1023450590	17700	17690	17710	17690	38
379	20250425	131600	1022778110	17690	17680	17690	17680	12
380	20250425	131500	1022565840	17670	17710	17710	17670	89
381	20250425	131400	1020990500	17710	17710	17710	17710	43
382	20250425	131300	1020228970	17710	17700	17710	17700	15
383	20250425	131200	1019963340	17700	17710	17710	17700	63
384	20250425	131100	1018847760	17710	17700	17710	17700	34
385	20250425	131000	1018245700	17700	17700	17700	17700	23
386	20250425	130900	1017838600	17700	17700	17710	17700	45
387	20250425	130800	1017042000	17730	17700	17730	17700	101
388	20250425	130700	1015252250	17700	17700	17720	17680	86
389	20250425	130600	1013730220	17700	17700	17700	17690	20
390	20250425	130500	1013376390	17680	17680	17690	17680	39
391	20250425	130400	1012686560	17680	17680	17680	17680	93
392	20250425	130300	1011042320	17670	17670	17700	17670	136
393	20250425	130200	1008638290	17670	17670	17670	17660	25
394	20250425	130100	1008196550	17660	17680	17680	17660	448
395	20250425	130000	1000280570	17690	17680	17690	17680	39
396	20250425	125900	999590730	17700	17690	17700	17680	158
397	20250425	125800	996794750	17680	17690	17690	17680	34
398	20250425	125700	996193320	17690	17690	17700	17690	39
399	20250425	125600	995503180	17690	17700	17700	17680	194
400	20250425	125500	992069440	17700	17700	17710	17700	34
401	20250425	125400	991467400	17700	17700	17710	17700	54
402	20250425	125300	990511230	17700	17720	17720	17700	156
403	20250425	125200	987748310	17710	17710	17720	17710	41
404	20250425	125100	987021970	17710	17710	17710	17700	14
405	20250425	125000	986774050	17720	17710	17720	17710	57
406	20250425	124900	985764350	17720	17710	17720	17710	26
407	20250425	124800	985303640	17700	17710	17710	17700	59
408	20250425	124700	984258830	17710	17700	17710	17700	39
409	20250425	124600	983568170	17700	17700	17710	17690	337
410	20250425	124500	977603120	17700	17700	17710	17700	83
411	20250425	124400	976133340	17700	17700	17710	17700	46
412	20250425	124300	975318810	17700	17710	17730	17700	220
413	20250425	124200	971420890	17710	17710	17710	17700	46
414	20250425	124100	970606400	17700	17720	17720	17700	43
415	20250425	124000	969844850	17710	17710	17710	17700	194
416	20250425	123900	966409190	17710	17700	17710	17700	24
417	20250425	123800	965984160	17680	17700	17700	17680	15
418	20250425	123700	965718920	17710	17720	17720	17700	55
419	20250425	123600	964744670	17710	17720	17720	17710	47
420	20250425	123500	963911840	17720	17730	17730	17710	35
421	20250425	123400	963291610	17710	17700	17710	17700	52
422	20250425	123300	962371060	17710	17710	17710	17710	119
423	20250425	123200	960263570	17710	17710	17720	17710	48
424	20250425	123100	959413210	17710	17700	17710	17700	42
425	20250425	123000	958669460	17710	17700	17730	17700	1112
426	20250425	122900	938970240	17710	17710	17720	17660	492
427	20250425	122800	930264830	17710	17710	17710	17700	28
428	20250425	122700	929768960	17710	17710	17710	17700	29
429	20250425	122600	929255390	17700	17710	17710	17700	34
430	20250425	122500	928653270	17700	17700	17710	17700	35
431	20250425	122400	928033530	17690	17690	17690	17690	1
432	20250425	122300	928015840	17700	17700	17700	17690	64
433	20250425	122200	926883140	17700	17700	17720	17690	18
434	20250425	122100	926564360	17700	17700	17700	17680	37
435	20250425	122000	925909640	17700	17690	17700	17690	27
436	20250425	121900	925431780	17680	17680	17680	17670	40
437	20250425	121800	924724600	17690	17690	17690	17680	39
438	20250425	121700	924034730	17700	17700	17700	17690	42
439	20250425	121600	923291420	17710	17700	17710	17700	29
440	20250425	121500	922777890	17710	17700	17710	17700	50
441	20250425	121400	921892650	17700	17690	17710	17690	27
442	20250425	121300	921414670	17690	17700	17710	17690	28
443	20250425	121200	920918860	17700	17690	17700	17690	28
444	20250425	121100	920423320	17690	17700	17700	17680	40
445	20250425	121000	919715760	17710	17710	17710	17710	49
446	20250425	120900	918847970	17700	17700	17710	17700	39
447	20250425	120800	918157650	17690	17690	17700	17690	27
448	20250425	120700	917679770	17700	17710	17710	17700	84
449	20250425	120600	916192710	17700	17700	17700	17700	10
450	20250425	120500	916015710	17700	17690	17700	17690	26
451	20250425	120400	915555530	17680	17680	17680	17680	2
452	20250425	120300	915520170	17680	17690	17690	17680	49
453	20250425	120200	914653620	17680	17670	17680	17670	26
454	20250425	120100	914194020	17680	17670	17680	17670	90
455	20250425	120000	912603090	17660	17660	17660	17660	7
456	20250425	115900	912479470	17690	17650	17690	17650	341
457	20250425	115800	906460420	17640	17630	17650	17630	117
458	20250425	115700	904396630	17630	17640	17640	17630	43
459	20250425	115600	903638310	17630	17630	17630	17620	77
460	20250425	115500	902280870	17630	17630	17640	17630	34
461	20250425	115400	901681200	17630	17640	17640	17620	61
462	20250425	115300	900605660	17640	17630	17640	17630	26
463	20250425	115200	900147030	17640	17630	17640	17630	25
464	20250425	115100	899706050	17630	17640	17640	17630	26
465	20250425	115000	899247420	17650	17620	17650	17620	115
466	20250425	114900	897219220	17620	17620	17630	17620	30
467	20250425	114800	896690350	17630	17630	17640	17620	111
468	20250425	114700	894733340	17630	17620	17630	17620	30
469	20250425	114600	894204490	17620	17640	17650	17620	845
470	20250425	114500	879307900	17650	17640	17650	17630	131
471	20250425	114400	876997240	17650	17630	17650	17630	68
472	20250425	114300	875798250	17650	17650	17690	17640	105
473	20250425	114200	873945500	17650	17660	17690	17650	32
474	20250425	114100	873380130	17660	17670	17690	17660	75
475	20250425	114000	872054700	17670	17680	17680	17670	40
476	20250425	113900	871347670	17670	17660	17670	17660	63
477	20250425	113800	870234900	17640	17660	17660	17640	37
478	20250425	113700	869581920	17640	17650	17650	17640	63
479	20250425	113600	868470130	17640	17640	17640	17640	10
480	20250425	113500	868293730	17650	17650	17650	17640	58
481	20250425	113400	867270310	17640	17640	17670	17640	319
482	20250425	113300	861642235	17640	17640	17650	17640	49
483	20250425	113200	860777615	17650	17620	17650	17620	104
484	20250425	113100	858943825	17630	17630	17630	17630	37
485	20250425	113000	858291515	17630	17620	17630	17620	25
486	20250425	112900	857850785	17630	17620	17630	17620	67
487	20250425	112800	856670145	17640	17620	17640	17610	95
488	20250425	112700	854996135	17620	17610	17750	17610	460
489	20250425	112600	846851325	17610	17600	17610	17600	45
490	20250425	112500	846058885	17600	17590	17600	17590	56
491	20250425	112400	845073395	17600	17610	17610	17600	68
492	20250425	112300	843876345	17620	17600	17620	17600	111
493	20250425	112200	841921875	17600	17610	17610	17600	533
494	20250425	112100	832540195	17610	17630	17640	17600	691
495	20250425	112000	820369325	17640	17660	17660	17640	55
496	20250425	111900	819399085	17640	17640	17650	17640	218
497	20250425	111800	815553335	17650	17650	17650	17640	94
498	20250425	111700	813894245	17650	17650	17650	17640	283
499	20250425	111600	808900235	17660	17660	17660	17660	48
500	20250425	111500	808052555	17660	17660	17670	17660	54
501	20250425	111400	807098685	17660	17660	17660	17660	6
502	20250425	111300	806992725	17660	17660	17660	17660	41
503	20250425	111200	806268665	17660	17670	17670	17660	24
504	20250425	111100	805844595	17670	17660	17670	17660	33
505	20250425	111000	805261585	17660	17660	17660	17660	23
506	20250425	110900	804855405	17650	17660	17660	17650	36
507	20250425	110800	804219735	17660	17660	17660	17660	52
508	20250425	110700	803301415	17660	17660	17670	17660	45
509	20250425	110600	802506485	17660	17660	17660	17660	1
510	20250425	110500	802488825	17660	17660	17660	17660	52
511	20250425	110400	801570505	17650	17660	17660	17650	34
512	20250425	110300	800970145	17670	17670	17670	17670	23
513	20250425	110200	800563735	17670	17660	17670	17660	36
514	20250425	110100	799927745	17660	17650	17660	17640	314
515	20250425	110000	794385445	17650	17670	17670	17640	85
516	20250425	105900	792884485	17660	17660	17660	17660	1
517	20250425	105800	792866825	17650	17660	17670	17650	51
518	20250425	105700	791966005	17660	17650	17660	17650	12
519	20250425	105600	791754115	17640	17690	17690	17640	345
520	20250425	105500	785661705	17690	17690	17690	17690	24
521	20250425	105400	785237145	17690	17690	17690	17680	76
522	20250425	105300	783892795	17690	17680	17690	17680	52
523	20250425	105200	782973195	17690	17680	17690	17680	31
524	20250425	105100	782424885	17690	17680	17690	17680	25
525	20250425	105000	781982655	17690	17680	17690	17680	42
526	20250425	104900	781239855	17690	17690	17690	17680	59
527	20250425	104800	780196165	17690	17690	17690	17680	83
528	20250425	104700	778728005	17690	17690	17690	17690	79
529	20250425	104600	777330495	17710	17700	17710	17700	42
530	20250425	104500	776586865	17700	17710	17710	17700	51
531	20250425	104400	775683685	17710	17720	17720	17710	375
532	20250425	104300	769038695	17700	17710	17710	17700	58
533	20250425	104200	768011745	17720	17720	17720	17720	1
534	20250425	104100	767994025	17710	17700	17710	17690	191
535	20250425	104000	764612225	17700	17700	17700	17700	60
536	20250425	103900	763550225	17690	17680	17690	17680	31
537	20250425	103800	763001925	17690	17680	17690	17680	27
538	20250425	103700	762524305	17670	17690	17690	17670	61
539	20250425	103600	761446275	17670	17680	17680	17660	320
540	20250425	103500	755788925	17650	17650	17650	17650	0
541	20250425	103400	755788925	17650	17670	17680	17650	582
542	20250425	103300	745513065	17670	17670	17670	17670	56
543	20250425	103200	744523545	17660	17680	17680	17660	501
544	20250425	103100	735671735	17680	17690	17690	17680	344
545	20250425	103000	729589365	17700	17710	17720	17700	52
546	20250425	102900	728668265	17710	17700	17720	17700	58
547	20250425	102800	727641185	17700	17690	17700	17690	615
548	20250425	102700	716758695	17700	17690	17700	17690	85
549	20250425	102600	715254815	17690	17680	17690	17680	392
550	20250425	102500	708322555	17690	17700	17700	17690	241
551	20250425	102400	704059035	17690	17700	17700	17690	32
552	20250425	102300	703492715	17700	17690	17700	17690	33
553	20250425	102200	702908715	17690	17690	17690	17690	150
554	20250425	102100	700255215	17690	17690	17690	17680	186
555	20250425	102000	696964885	17690	17690	17700	17690	537
556	20250425	101900	687465075	17700	17730	17730	17700	2319
557	20250425	101800	646399195	17730	17720	17730	17720	42
558	20250425	101700	645654645	17720	17720	17720	17720	54
559	20250425	101600	644697765	17710	17720	17720	17710	105
560	20250425	101500	642837965	17720	17730	17730	17720	48
561	20250425	101400	641987175	17720	17720	17720	17720	29
562	20250425	101300	641473295	17730	17730	17730	17730	47
563	20250425	101200	640639985	17730	17730	17730	17730	85
564	20250425	101100	639132935	17730	17720	17730	17710	40
565	20250425	101000	638424065	17720	17720	17720	17710	33
566	20250425	100900	637839375	17720	17740	17740	17720	47
567	20250425	100800	637005985	17730	17730	17730	17730	64
568	20250425	100700	635871265	17730	17730	17730	17730	3
569	20250425	100600	635818075	17740	17720	17740	17720	60
570	20250425	100500	634754335	17730	17710	17740	17710	1181
571	20250425	100400	613807695	17700	17730	17740	17700	430
572	20250425	100300	606191945	17710	17750	17755	17710	908
573	20250425	100200	590083335	17755	17770	17770	17755	74
574	20250425	100100	588769165	17775	17760	17775	17760	70
575	20250425	100000	587525280	17750	17760	17760	17750	115
576	20250425	095900	585482950	17750	17770	17770	17750	61
577	20250425	095800	584399800	17760	17760	17770	17750	1182
578	20250425	095700	563408650	17760	17790	17790	17750	827
579	20250425	095600	548702710	17790	17775	17790	17775	151
580	20250425	095500	546017625	17780	17780	17790	17770	188
581	20250425	095400	542674805	17780	17780	17780	17780	23
582	20250425	095300	542265865	17770	17780	17780	17770	113
583	20250425	095200	540257435	17780	17780	17780	17780	7
584	20250425	095100	540132975	17770	17810	17810	17760	827
585	20250425	095000	525427925	17810	17820	17820	17800	526
586	20250425	094900	516054875	17800	17790	17800	17790	74
587	20250425	094800	514737905	17790	17790	17790	17790	46
588	20250425	094700	513919565	17780	17780	17790	17770	240
589	20250425	094600	509652335	17790	17790	17800	17790	73
590	20250425	094500	508353325	17790	17770	17790	17770	85
591	20250425	094400	506841795	17790	17780	17790	17780	158
592	20250425	094300	504031555	17800	17800	17800	17780	255
593	20250425	094200	499494945	17800	17790	17800	17790	70
594	20250425	094100	498249000	17790	17770	17790	17770	6
595	20250425	094000	498142280	17780	17790	17790	17780	87
596	20250425	093900	496594700	17790	17800	17800	17790	79
597	20250425	093800	495188530	17790	17780	17800	17780	217
598	20250425	093700	491328580	17770	17770	17780	17740	771
599	20250425	093600	477641280	17780	17790	17790	17780	456
600	20250425	093500	469530140	17820	17810	17820	17810	160
601	20250425	093400	466680070	17810	17790	17830	17780	42
602	20250425	093300	465931570	17790	17790	17820	17760	608
603	20250425	093200	455119570	17790	17780	17800	17780	71
604	20250425	093100	453856430	17790	17780	17800	17780	54
605	20250425	093000	452895630	17780	17770	17780	17740	758
606	20250425	092900	439435260	17770	17810	17810	17770	89
607	20250425	092800	437852270	17800	17760	17800	17760	147
608	20250425	092700	435237770	17760	17780	17850	17750	1033
609	20250425	092600	416877980	17790	17810	17850	17780	517
610	20250425	092500	407667510	17780	17800	17810	17780	1212
611	20250425	092400	386092620	17750	17730	17800	17730	1083
612	20250425	092300	366817200	17730	17740	17790	17730	548
613	20250425	092200	357099060	17790	17740	17790	17740	9
614	20250425	092100	356939300	17730	17740	17810	17730	129
615	20250425	092000	354649840	17730	17750	17750	17730	576
616	20250425	091900	344431090	17830	17740	17830	17730	2500
617	20250425	091800	299946460	17750	17730	17750	17730	861
618	20250425	091700	284680630	17710	17730	17730	17710	289
619	20250425	091600	279558610	17740	17750	17750	17740	791
620	20250425	091500	265524160	17740	17740	17740	17740	34
621	20250425	091400	264921000	17740	17760	17760	17740	222
622	20250425	091300	260980070	17750	17770	17820	17750	1668
623	20250425	091200	231272140	17770	17770	17800	17760	785
624	20250425	091100	217322580	17770	17820	17820	17770	682
625	20250425	091000	205191170	17810	17830	17830	17790	284
626	20250425	090900	200131450	17800	17780	17850	17780	672
627	20250425	090800	188156960	17820	17770	17820	17770	2848
628	20250425	090700	137413080	17770	17780	17800	17770	850
629	20250425	090600	122303790	17790	17800	17800	17780	120
630	20250425	090500	120169390	17760	17820	17820	17760	428
631	20250425	090400	112551420	17820	17810	17840	17800	436
632	20250425	090300	104779270	17840	17840	17880	17800	575
633	20250425	090200	94523060	17880	17810	17880	17740	2834
634	20250425	090100	43967000	17730	17700	17850	17700	1250
635	20250425	090000	21709390	17700	17740	17790	17700	1224