KissMeData/199820/min/candle-20250425.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250425	201800	1294354245	8890	8890	8890	8890	2286
3	20250425	201700	1294354245	8890	8890	8890	8890	0
4	20250425	201600	1294354245	8890	8890	8890	8890	0
5	20250425	201500	1294354245	8890	8890	8890	8890	0
6	20250425	201400	1294354245	8890	8890	8890	8890	0
7	20250425	201300	1294354245	8890	8890	8890	8890	0
8	20250425	201200	1294354245	8890	8890	8890	8890	0
9	20250425	201100	1294354245	8890	8890	8890	8890	0
10	20250425	201000	1294354245	8890	8890	8890	8890	0
11	20250425	200900	1294354245	8890	8890	8890	8890	0
12	20250425	200800	1294354245	8890	8890	8890	8890	0
13	20250425	200700	1294354245	8890	8890	8890	8890	0
14	20250425	200600	1294354245	8890	8890	8890	8890	0
15	20250425	200500	1294354245	8890	8890	8890	8890	0
16	20250425	200400	1294354245	8890	8890	8890	8890	0
17	20250425	200300	1294354245	8890	8890	8890	8890	0
18	20250425	200200	1294354245	8890	8890	8890	8890	0
19	20250425	200100	1294354245	8890	8890	8890	8890	0
20	20250425	200000	1294354245	8890	8890	8890	8890	0
21	20250425	195900	1294354245	8890	8890	8890	8890	0
22	20250425	195800	1294354245	8890	8890	8890	8890	0
23	20250425	195700	1294354245	8890	8890	8890	8890	0
24	20250425	195600	1294354245	8890	8890	8890	8890	0
25	20250425	195500	1294354245	8890	8890	8890	8890	0
26	20250425	195400	1294354245	8890	8890	8890	8890	0
27	20250425	195300	1294354245	8890	8890	8890	8890	0
28	20250425	195200	1294354245	8890	8890	8890	8890	0
29	20250425	195100	1294354245	8890	8890	8890	8890	0
30	20250425	195000	1294354245	8890	8890	8890	8890	0
31	20250425	194900	1294354245	8890	8890	8890	8890	0
32	20250425	194800	1294354245	8890	8890	8890	8890	2286
33	20250425	194700	1294354245	8890	8890	8890	8890	0
34	20250425	194600	1294354245	8890	8890	8890	8890	0
35	20250425	194500	1294354245	8890	8890	8890	8890	0
36	20250425	194400	1294354245	8890	8890	8890	8890	0
37	20250425	194300	1294354245	8890	8890	8890	8890	0
38	20250425	194200	1294354245	8890	8890	8890	8890	0
39	20250425	194100	1294354245	8890	8890	8890	8890	0
40	20250425	194000	1294354245	8890	8890	8890	8890	0
41	20250425	193900	1294354245	8890	8890	8890	8890	0
42	20250425	193800	1294354245	8890	8890	8890	8890	0
43	20250425	193700	1294354245	8890	8890	8890	8890	0
44	20250425	193600	1294354245	8890	8890	8890	8890	0
45	20250425	193500	1294354245	8890	8890	8890	8890	0
46	20250425	193400	1294354245	8890	8890	8890	8890	0
47	20250425	193300	1294354245	8890	8890	8890	8890	0
48	20250425	193200	1294354245	8890	8890	8890	8890	0
49	20250425	193100	1294354245	8890	8890	8890	8890	0
50	20250425	193000	1294354245	8890	8890	8890	8890	0
51	20250425	192900	1294354245	8890	8890	8890	8890	0
52	20250425	192800	1294354245	8890	8890	8890	8890	0
53	20250425	192700	1294354245	8890	8890	8890	8890	0
54	20250425	192600	1294354245	8890	8890	8890	8890	0
55	20250425	192500	1294354245	8890	8890	8890	8890	0
56	20250425	192400	1294354245	8890	8890	8890	8890	0
57	20250425	192300	1294354245	8890	8890	8890	8890	0
58	20250425	192200	1294354245	8890	8890	8890	8890	0
59	20250425	192100	1294354245	8890	8890	8890	8890	0
60	20250425	192000	1294354245	8890	8890	8890	8890	0
61	20250425	191900	1294354245	8890	8890	8890	8890	0
62	20250425	191800	1294354245	8890	8890	8890	8890	2286
63	20250425	191700	1294354245	8890	8890	8890	8890	0
64	20250425	191600	1294354245	8890	8890	8890	8890	0
65	20250425	191500	1294354245	8890	8890	8890	8890	0
66	20250425	191400	1294354245	8890	8890	8890	8890	0
67	20250425	191300	1294354245	8890	8890	8890	8890	0
68	20250425	191200	1294354245	8890	8890	8890	8890	0
69	20250425	191100	1294354245	8890	8890	8890	8890	0
70	20250425	191000	1294354245	8890	8890	8890	8890	0
71	20250425	190900	1294354245	8890	8890	8890	8890	0
72	20250425	190800	1294354245	8890	8890	8890	8890	0
73	20250425	190700	1294354245	8890	8890	8890	8890	0
74	20250425	190600	1294354245	8890	8890	8890	8890	0
75	20250425	190500	1294354245	8890	8890	8890	8890	0
76	20250425	190400	1294354245	8890	8890	8890	8890	0
77	20250425	190300	1294354245	8890	8890	8890	8890	0
78	20250425	190200	1294354245	8890	8890	8890	8890	0
79	20250425	190100	1294354245	8890	8890	8890	8890	0
80	20250425	190000	1294354245	8890	8890	8890	8890	0
81	20250425	185900	1294354245	8890	8890	8890	8890	0
82	20250425	185800	1294354245	8890	8890	8890	8890	0
83	20250425	185700	1294354245	8890	8890	8890	8890	0
84	20250425	185600	1294354245	8890	8890	8890	8890	0
85	20250425	185500	1294354245	8890	8890	8890	8890	0
86	20250425	185400	1294354245	8890	8890	8890	8890	0
87	20250425	185300	1294354245	8890	8890	8890	8890	0
88	20250425	185200	1294354245	8890	8890	8890	8890	0
89	20250425	185100	1294354245	8890	8890	8890	8890	0
90	20250425	185000	1294354245	8890	8890	8890	8890	0
91	20250425	184900	1294354245	8890	8890	8890	8890	0
92	20250425	184800	1294354245	8890	8890	8890	8890	2286
93	20250425	184700	1294354245	8890	8890	8890	8890	0
94	20250425	184600	1294354245	8890	8890	8890	8890	0
95	20250425	184500	1294354245	8890	8890	8890	8890	0
96	20250425	184400	1294354245	8890	8890	8890	8890	0
97	20250425	184300	1294354245	8890	8890	8890	8890	0
98	20250425	184200	1294354245	8890	8890	8890	8890	0
99	20250425	184100	1294354245	8890	8890	8890	8890	0
100	20250425	184000	1294354245	8890	8890	8890	8890	0
101	20250425	183900	1294354245	8890	8890	8890	8890	0
102	20250425	183800	1294354245	8890	8890	8890	8890	0
103	20250425	183700	1294354245	8890	8890	8890	8890	0
104	20250425	183600	1294354245	8890	8890	8890	8890	0
105	20250425	183500	1294354245	8890	8890	8890	8890	0
106	20250425	183400	1294354245	8890	8890	8890	8890	0
107	20250425	183300	1294354245	8890	8890	8890	8890	0
108	20250425	183200	1294354245	8890	8890	8890	8890	0
109	20250425	183100	1294354245	8890	8890	8890	8890	0
110	20250425	183000	1294354245	8890	8890	8890	8890	0
111	20250425	182900	1294354245	8890	8890	8890	8890	0
112	20250425	182800	1294354245	8890	8890	8890	8890	0
113	20250425	182700	1294354245	8890	8890	8890	8890	0
114	20250425	182600	1294354245	8890	8890	8890	8890	0
115	20250425	182500	1294354245	8890	8890	8890	8890	0
116	20250425	182400	1294354245	8890	8890	8890	8890	0
117	20250425	182300	1294354245	8890	8890	8890	8890	0
118	20250425	182200	1294354245	8890	8890	8890	8890	0
119	20250425	182100	1294354245	8890	8890	8890	8890	0
120	20250425	182000	1294354245	8890	8890	8890	8890	0
121	20250425	181900	1294354245	8890	8890	8890	8890	0
122	20250425	181800	1294354245	8890	8890	8890	8890	2286
123	20250425	181700	1294354245	8890	8890	8890	8890	0
124	20250425	181600	1294354245	8890	8890	8890	8890	0
125	20250425	181500	1294354245	8890	8890	8890	8890	0
126	20250425	181400	1294354245	8890	8890	8890	8890	0
127	20250425	181300	1294354245	8890	8890	8890	8890	0
128	20250425	181200	1294354245	8890	8890	8890	8890	0
129	20250425	181100	1294354245	8890	8890	8890	8890	0
130	20250425	181000	1294354245	8890	8890	8890	8890	0
131	20250425	180900	1294354245	8890	8890	8890	8890	0
132	20250425	180800	1294354245	8890	8890	8890	8890	0
133	20250425	180700	1294354245	8890	8890	8890	8890	0
134	20250425	180600	1294354245	8890	8890	8890	8890	0
135	20250425	180500	1294354245	8890	8890	8890	8890	0
136	20250425	180400	1294354245	8890	8890	8890	8890	0
137	20250425	180300	1294354245	8890	8890	8890	8890	0
138	20250425	180200	1294354245	8890	8890	8890	8890	0
139	20250425	180100	1294354245	8890	8890	8890	8890	0
140	20250425	180000	1294354245	8890	8890	8890	8890	0
141	20250425	175900	1294354245	8890	8890	8890	8890	0
142	20250425	175800	1294354245	8890	8890	8890	8890	0
143	20250425	175700	1294354245	8890	8890	8890	8890	0
144	20250425	175600	1294354245	8890	8890	8890	8890	0
145	20250425	175500	1294354245	8890	8890	8890	8890	0
146	20250425	175400	1294354245	8890	8890	8890	8890	0
147	20250425	175300	1294354245	8890	8890	8890	8890	0
148	20250425	175200	1294354245	8890	8890	8890	8890	0
149	20250425	175100	1294354245	8890	8890	8890	8890	0
150	20250425	175000	1294354245	8890	8890	8890	8890	0
151	20250425	174900	1294354245	8890	8890	8890	8890	0
152	20250425	174800	1294354245	8890	8890	8890	8890	2286
153	20250425	174700	1294354245	8890	8890	8890	8890	0
154	20250425	174600	1294354245	8890	8890	8890	8890	0
155	20250425	174500	1294354245	8890	8890	8890	8890	0
156	20250425	174400	1294354245	8890	8890	8890	8890	0
157	20250425	174300	1294354245	8890	8890	8890	8890	0
158	20250425	174200	1294354245	8890	8890	8890	8890	0
159	20250425	174100	1294354245	8890	8890	8890	8890	0
160	20250425	174000	1294354245	8890	8890	8890	8890	0
161	20250425	173900	1294354245	8890	8890	8890	8890	0
162	20250425	173800	1294354245	8890	8890	8890	8890	0
163	20250425	173700	1294354245	8890	8890	8890	8890	0
164	20250425	173600	1294354245	8890	8890	8890	8890	0
165	20250425	173500	1294354245	8890	8890	8890	8890	0
166	20250425	173400	1294354245	8890	8890	8890	8890	0
167	20250425	173300	1294354245	8890	8890	8890	8890	0
168	20250425	173200	1294354245	8890	8890	8890	8890	0
169	20250425	173100	1294354245	8890	8890	8890	8890	0
170	20250425	173000	1294354245	8890	8890	8890	8890	0
171	20250425	172900	1294354245	8890	8890	8890	8890	0
172	20250425	172800	1294354245	8890	8890	8890	8890	0
173	20250425	172700	1294354245	8890	8890	8890	8890	0
174	20250425	172600	1294354245	8890	8890	8890	8890	0
175	20250425	172500	1294354245	8890	8890	8890	8890	0
176	20250425	172400	1294354245	8890	8890	8890	8890	0
177	20250425	172300	1294354245	8890	8890	8890	8890	0
178	20250425	172200	1294354245	8890	8890	8890	8890	0
179	20250425	172100	1294354245	8890	8890	8890	8890	0
180	20250425	172000	1294354245	8890	8890	8890	8890	0
181	20250425	171900	1294354245	8890	8890	8890	8890	0
182	20250425	171800	1294354245	8890	8890	8890	8890	2286
183	20250425	171700	1294354245	8890	8890	8890	8890	0
184	20250425	171600	1294354245	8890	8890	8890	8890	0
185	20250425	171500	1294354245	8890	8890	8890	8890	0
186	20250425	171400	1294354245	8890	8890	8890	8890	0
187	20250425	171300	1294354245	8890	8890	8890	8890	0
188	20250425	171200	1294354245	8890	8890	8890	8890	0
189	20250425	171100	1294354245	8890	8890	8890	8890	0
190	20250425	171000	1294354245	8890	8890	8890	8890	0
191	20250425	170900	1294354245	8890	8890	8890	8890	0
192	20250425	170800	1294354245	8890	8890	8890	8890	0
193	20250425	170700	1294354245	8890	8890	8890	8890	0
194	20250425	170600	1294354245	8890	8890	8890	8890	0
195	20250425	170500	1294354245	8890	8890	8890	8890	0
196	20250425	170400	1294354245	8890	8890	8890	8890	0
197	20250425	170300	1294354245	8890	8890	8890	8890	0
198	20250425	170200	1294354245	8890	8890	8890	8890	0
199	20250425	170100	1294354245	8890	8890	8890	8890	0
200	20250425	170000	1294354245	8890	8890	8890	8890	0
201	20250425	165900	1294354245	8890	8890	8890	8890	0
202	20250425	165800	1294354245	8890	8890	8890	8890	0
203	20250425	165700	1294354245	8890	8890	8890	8890	0
204	20250425	165600	1294354245	8890	8890	8890	8890	0
205	20250425	165500	1294354245	8890	8890	8890	8890	0
206	20250425	165400	1294354245	8890	8890	8890	8890	0
207	20250425	165300	1294354245	8890	8890	8890	8890	0
208	20250425	165200	1294354245	8890	8890	8890	8890	0
209	20250425	165100	1294354245	8890	8890	8890	8890	0
210	20250425	165000	1294354245	8890	8890	8890	8890	0
211	20250425	164900	1294354245	8890	8890	8890	8890	0
212	20250425	164800	1294354245	8890	8890	8890	8890	2286
213	20250425	164700	1294354245	8890	8890	8890	8890	0
214	20250425	164600	1294354245	8890	8890	8890	8890	0
215	20250425	164500	1294354245	8890	8890	8890	8890	0
216	20250425	164400	1294354245	8890	8890	8890	8890	0
217	20250425	164300	1294354245	8890	8890	8890	8890	0
218	20250425	164200	1294354245	8890	8890	8890	8890	0
219	20250425	164100	1294354245	8890	8890	8890	8890	0
220	20250425	164000	1294354245	8890	8890	8890	8890	0
221	20250425	163900	1294354245	8890	8890	8890	8890	0
222	20250425	163800	1294354245	8890	8890	8890	8890	0
223	20250425	163700	1294354245	8890	8890	8890	8890	0
224	20250425	163600	1294354245	8890	8890	8890	8890	0
225	20250425	163500	1294354245	8890	8890	8890	8890	0
226	20250425	163400	1294354245	8890	8890	8890	8890	0
227	20250425	163300	1294354245	8890	8890	8890	8890	0
228	20250425	163200	1294354245	8890	8890	8890	8890	0
229	20250425	163100	1294354245	8890	8890	8890	8890	0
230	20250425	163000	1294354245	8890	8890	8890	8890	0
231	20250425	162900	1294354245	8890	8890	8890	8890	0
232	20250425	162800	1294354245	8890	8890	8890	8890	0
233	20250425	162700	1294354245	8890	8890	8890	8890	0
234	20250425	162600	1294354245	8890	8890	8890	8890	0
235	20250425	162500	1294354245	8890	8890	8890	8890	0
236	20250425	162400	1294354245	8890	8890	8890	8890	0
237	20250425	162300	1294354245	8890	8890	8890	8890	0
238	20250425	162200	1294354245	8890	8890	8890	8890	0
239	20250425	162100	1294354245	8890	8890	8890	8890	0
240	20250425	162000	1294354245	8890	8890	8890	8890	0
241	20250425	161900	1294354245	8890	8890	8890	8890	0
242	20250425	161800	1294354245	8890	8890	8890	8890	2286
243	20250425	161700	1294354245	8890	8890	8890	8890	0
244	20250425	161600	1294354245	8890	8890	8890	8890	0
245	20250425	161500	1294354245	8890	8890	8890	8890	0
246	20250425	161400	1294354245	8890	8890	8890	8890	0
247	20250425	161300	1294354245	8890	8890	8890	8890	0
248	20250425	161200	1294354245	8890	8890	8890	8890	0
249	20250425	161100	1294354245	8890	8890	8890	8890	0
250	20250425	161000	1294354245	8890	8890	8890	8890	0
251	20250425	160900	1294354245	8890	8890	8890	8890	0
252	20250425	160800	1294354245	8890	8890	8890	8890	0
253	20250425	160700	1294354245	8890	8890	8890	8890	0
254	20250425	160600	1294354245	8890	8890	8890	8890	0
255	20250425	160500	1294354245	8890	8890	8890	8890	0
256	20250425	160400	1294354245	8890	8890	8890	8890	0
257	20250425	160300	1294354245	8890	8890	8890	8890	0
258	20250425	160200	1294354245	8890	8890	8890	8890	0
259	20250425	160100	1294354245	8890	8890	8890	8890	0
260	20250425	160000	1294354245	8890	8890	8890	8890	0
261	20250425	155900	1294354245	8890	8890	8890	8890	0
262	20250425	155800	1294354245	8890	8890	8890	8890	0
263	20250425	155700	1294354245	8890	8890	8890	8890	0
264	20250425	155600	1294354245	8890	8890	8890	8890	0
265	20250425	155500	1294354245	8890	8890	8890	8890	0
266	20250425	155400	1294354245	8890	8890	8890	8890	0
267	20250425	155300	1294354245	8890	8890	8890	8890	0
268	20250425	155200	1294354245	8890	8890	8890	8890	0
269	20250425	155100	1294354245	8890	8890	8890	8890	0
270	20250425	155000	1294354245	8890	8890	8890	8890	0
271	20250425	154900	1294354245	8890	8890	8890	8890	0
272	20250425	154800	1294354245	8890	8890	8890	8890	2286
273	20250425	154700	1294354245	8890	8890	8890	8890	0
274	20250425	154600	1294354245	8890	8890	8890	8890	0
275	20250425	154500	1294354245	8890	8890	8890	8890	0
276	20250425	154400	1294354245	8890	8890	8890	8890	0
277	20250425	154300	1294354245	8890	8890	8890	8890	0
278	20250425	154200	1294354245	8890	8890	8890	8890	0
279	20250425	154100	1294354245	8890	8890	8890	8890	0
280	20250425	154000	1294354245	8890	8890	8890	8890	0
281	20250425	153900	1294354245	8890	8890	8890	8890	0
282	20250425	153800	1294354245	8890	8890	8890	8890	0
283	20250425	153700	1294354245	8890	8890	8890	8890	0
284	20250425	153600	1294354245	8890	8890	8890	8890	0
285	20250425	153500	1294354245	8890	8890	8890	8890	0
286	20250425	153400	1294354245	8890	8890	8890	8890	0
287	20250425	153300	1294354245	8890	8890	8890	8890	0
288	20250425	153200	1294354245	8890	8890	8890	8890	0
289	20250425	153100	1294354245	8890	8890	8890	8890	0
290	20250425	153000	1294354245	8890	8890	8890	8890	2286
291	20250425	152900	1274031705	8880	8880	8880	8880	0
292	20250425	152800	1274031705	8880	8880	8880	8880	0
293	20250425	152700	1274031705	8880	8880	8880	8880	0
294	20250425	152600	1274031705	8880	8880	8880	8880	0
295	20250425	152500	1274031705	8880	8880	8880	8880	0
296	20250425	152400	1274031705	8880	8880	8880	8880	0
297	20250425	152300	1274031705	8880	8880	8880	8880	0
298	20250425	152200	1274031705	8880	8880	8880	8880	0
299	20250425	152100	1274031705	8880	8880	8880	8880	0
300	20250425	152000	1274031705	8880	8880	8880	8880	0
301	20250425	151900	1274031705	8880	8880	8890	8880	307
302	20250425	151800	1271305425	8880	8880	8880	8880	248
303	20250425	151700	1269103185	8880	8890	8890	8880	454
304	20250425	151600	1265068625	8890	8890	8890	8890	1023
305	20250425	151500	1255974155	8880	8890	8890	8880	449
306	20250425	151400	1251983695	8900	8890	8900	8880	244
307	20250425	151300	1249814545	8870	8880	8880	8870	27
308	20250425	151200	1249575005	8900	8890	8910	8880	1775
309	20250425	151100	1233782545	8880	8880	8880	8880	66
310	20250425	151000	1233196465	8880	8870	8880	8860	350
311	20250425	150900	1230094085	8860	8860	8880	8860	670
312	20250425	150800	1224146425	8860	8860	8860	8860	119
313	20250425	150700	1223092085	8860	8860	8860	8860	101
314	20250425	150600	1222197225	8860	8850	8860	8850	52
315	20250425	150500	1221737015	8860	8850	8860	8850	70
316	20250425	150400	1221117015	8850	8850	8850	8850	22
317	20250425	150300	1220922315	8860	8860	8870	8860	603
318	20250425	150200	1215578125	8850	8850	8850	8850	464
319	20250425	150100	1211471725	8850	8860	8860	8850	1380
320	20250425	150000	1199257035	8870	8870	8870	8870	10
321	20250425	145900	1199168335	8870	8870	8870	8870	232
322	20250425	145800	1197110495	8850	8860	8860	8850	614
323	20250425	145700	1191672995	8860	8860	8860	8860	4
324	20250425	145600	1191637555	8860	8860	8890	8860	109
325	20250425	145500	1190671145	8870	8870	8890	8870	1717
326	20250425	145400	1175432755	8870	8860	8870	8860	48
327	20250425	145300	1175007245	8890	8890	8890	8890	3
328	20250425	145200	1174980575	8860	8860	8860	8860	2
329	20250425	145100	1174962855	8870	8870	8870	8870	180
330	20250425	145000	1173366255	8870	8860	8870	8860	387
331	20250425	144900	1169937395	8870	8880	8880	8860	846
332	20250425	144800	1162439085	8880	8880	8880	8880	16
333	20250425	144700	1162297005	8870	8870	8870	8870	5
334	20250425	144600	1162252655	8890	8890	8890	8890	0
335	20250425	144500	1162252655	8890	8890	8890	8890	0
336	20250425	144400	1162252655	8890	8890	8890	8890	246
337	20250425	144300	1160065715	8890	8890	8890	8890	677
338	20250425	144200	1154047185	8890	8890	8890	8890	0
339	20250425	144100	1154047185	8890	8890	8890	8890	0
340	20250425	144000	1154047185	8890	8875	8890	8875	100
341	20250425	143900	1153158260	8860	8860	8860	8860	211
342	20250425	143800	1151288800	8860	8850	8860	8850	741
343	20250425	143700	1144730930	8870	8860	8870	8860	560
344	20250425	143600	1139767560	8860	8850	8860	8850	210
345	20250425	143500	1137907320	8860	8860	8860	8860	0
346	20250425	143400	1137907320	8860	8870	8870	8860	2096
347	20250425	143300	1119330120	8870	8870	8870	8870	3
348	20250425	143200	1119303510	8870	8870	8870	8870	1
349	20250425	143100	1119294640	8870	8870	8870	8870	0
350	20250425	143000	1119294640	8870	8870	8870	8860	46
351	20250425	142900	1118886710	8890	8890	8890	8890	6
352	20250425	142800	1118833370	8890	8890	8890	8890	112
353	20250425	142700	1117837690	8880	8880	8880	8870	3585
354	20250425	142600	1086030330	8890	8890	8890	8890	0
355	20250425	142500	1086030330	8890	8890	8890	8890	464
356	20250425	142400	1081905370	8890	8890	8890	8890	0
357	20250425	142300	1081905370	8890	8890	8890	8890	0
358	20250425	142200	1081905370	8890	8900	8900	8890	95
359	20250425	142100	1081060240	8900	8900	8900	8900	82
360	20250425	142000	1080330440	8900	8900	8900	8900	1
361	20250425	141900	1080321540	8890	8890	8890	8890	1
362	20250425	141800	1080312650	8900	8900	8900	8900	22
363	20250425	141700	1080116850	8900	8910	8910	8900	302
364	20250425	141600	1077428710	8920	8920	8920	8920	1
365	20250425	141500	1077419790	8900	8900	8900	8900	0
366	20250425	141400	1077419790	8900	8910	8910	8900	219
367	20250425	141300	1075469850	8910	8920	8920	8910	200
368	20250425	141200	1073687350	8930	8930	8930	8930	0
369	20250425	141100	1073687350	8930	8920	8930	8920	199
370	20250425	141000	1071910720	8920	8920	8920	8920	30
371	20250425	140900	1071643120	8910	8910	8910	8910	52
372	20250425	140800	1071179800	8910	8910	8910	8910	15
373	20250425	140700	1071046150	8910	8910	8910	8900	106
374	20250425	140600	1070101700	8900	8930	8930	8900	105
375	20250425	140500	1069165840	8920	8920	8920	8920	12
376	20250425	140400	1069058800	8920	8930	8930	8920	13
377	20250425	140300	1068942830	8930	8930	8930	8930	0
378	20250425	140200	1068942830	8930	8910	8930	8910	796
379	20250425	140100	1061837200	8910	8910	8910	8910	2594
380	20250425	140000	1038724660	8920	8920	8920	8920	62
381	20250425	135900	1038171620	8910	8920	8930	8910	164
382	20250425	135800	1036707270	8890	8890	8890	8890	0
383	20250425	135700	1036707270	8890	8890	8890	8890	0
384	20250425	135600	1036707270	8890	8890	8890	8890	4
385	20250425	135500	1036671710	8920	8910	8920	8910	1915
386	20250425	135400	1019600850	8880	8900	8900	8880	857
387	20250425	135300	1011973890	8880	8880	8880	8880	130
388	20250425	135200	1010819490	8880	8880	8880	8880	10
389	20250425	135100	1010730690	8920	8920	8920	8920	0
390	20250425	135000	1010730690	8920	8900	8920	8900	327
391	20250425	134900	1007814750	8920	8920	8920	8920	0
392	20250425	134800	1007814750	8920	8920	8920	8920	0
393	20250425	134700	1007814750	8920	8900	8920	8900	397
394	20250425	134600	1004281420	8880	8890	8890	8870	5228
395	20250425	134500	957904750	8890	8890	8890	8890	267
396	20250425	134400	955531120	8880	8890	8890	8880	351
397	20250425	134300	952412890	8890	8890	8890	8890	0
398	20250425	134200	952412890	8890	8910	8910	8890	185
399	20250425	134100	950764620	8890	8890	8890	8890	93
400	20250425	134000	949937850	8890	8890	8890	8880	401
401	20250425	133900	946376450	8880	8900	8900	8880	76
402	20250425	133800	945700070	8900	8900	8900	8900	13
403	20250425	133700	945584370	8900	8900	8900	8900	11
404	20250425	133600	945486470	8900	8900	8900	8900	28
405	20250425	133500	945237270	8880	8900	8900	8880	37
406	20250425	133400	944908410	8890	8900	8900	8890	426
407	20250425	133300	941117980	8910	8910	8910	8910	0
408	20250425	133200	941117980	8910	8910	8910	8910	0
409	20250425	133100	941117980	8910	8910	8910	8910	0
410	20250425	133000	941117980	8910	8910	8910	8910	0
411	20250425	132900	941117980	8910	8900	8910	8900	136
412	20250425	132800	939907520	8910	8910	8910	8910	0
413	20250425	132700	939907520	8910	8910	8910	8910	12
414	20250425	132600	939800600	8900	8910	8910	8900	43
415	20250425	132500	939417520	8910	8910	8910	8910	0
416	20250425	132400	939417520	8910	8910	8910	8910	0
417	20250425	132300	939417520	8910	8910	8910	8910	19
418	20250425	132200	939248230	8890	8890	8890	8890	0
419	20250425	132100	939248230	8890	8890	8890	8890	0
420	20250425	132000	939248230	8890	8890	8890	8890	134
421	20250425	131900	938056970	8920	8920	8920	8920	0
422	20250425	131800	938056970	8920	8900	8920	8900	355
423	20250425	131700	934897380	8920	8920	8920	8920	130
424	20250425	131600	933737780	8920	8920	8920	8910	506
425	20250425	131500	929229260	8920	8930	8930	8920	43
426	20250425	131400	928845430	8930	8910	8940	8890	2602
427	20250425	131300	905601410	8910	8910	8910	8910	0
428	20250425	131200	905601410	8910	8910	8910	8910	45
429	20250425	131100	905200460	8910	8910	8910	8910	701
430	20250425	131000	898954550	8900	8900	8900	8900	32
431	20250425	130900	898669750	8910	8910	8910	8910	1
432	20250425	130800	898660840	8910	8910	8910	8910	11
433	20250425	130700	898562830	8910	8910	8910	8910	154
434	20250425	130600	897190690	8900	8900	8900	8900	364
435	20250425	130500	893951090	8910	8910	8910	8910	451
436	20250425	130400	889932680	8900	8900	8900	8900	4
437	20250425	130300	889897080	8920	8920	8920	8920	0
438	20250425	130200	889897080	8920	8910	8920	8910	11
439	20250425	130100	889798970	8910	8920	8940	8900	1250
440	20250425	130000	878626010	8910	8910	8910	8910	0
441	20250425	125900	878626010	8910	8910	8920	8910	1014
442	20250425	125800	869581180	8910	8910	8910	8910	11
443	20250425	125700	869483170	8910	8910	8910	8910	19
444	20250425	125600	869313880	8910	8910	8910	8910	1
445	20250425	125500	869304970	8890	8890	8900	8890	515
446	20250425	125400	864726600	8910	8910	8910	8910	0
447	20250425	125300	864726600	8910	8900	8910	8900	183
448	20250425	125200	863096100	8900	8900	8900	8900	0
449	20250425	125100	863096100	8900	8900	8900	8900	5
450	20250425	125000	863051600	8880	8880	8880	8880	416
451	20250425	124900	859357520	8890	8890	8890	8890	38
452	20250425	124800	859019700	8880	8880	8880	8880	0
453	20250425	124700	859019700	8880	8880	8880	8880	80
454	20250425	124600	858309300	8870	8900	8900	8870	23
455	20250425	124500	858104750	8880	8890	8890	8870	613
456	20250425	124400	852664880	8890	8890	8890	8890	0
457	20250425	124300	852664880	8890	8890	8890	8890	0
458	20250425	124200	852664880	8890	8890	8890	8890	1
459	20250425	124100	852655990	8890	8890	8890	8890	0
460	20250425	124000	852655990	8890	8890	8890	8890	0
461	20250425	123900	852655990	8890	8910	8910	8880	895
462	20250425	123800	844699700	8910	8910	8910	8910	0
463	20250425	123700	844699700	8910	8910	8910	8910	50
464	20250425	123600	844254200	8910	8910	8910	8910	23
465	20250425	123500	844049270	8900	8900	8900	8900	0
466	20250425	123400	844049270	8900	8900	8900	8900	11
467	20250425	123300	843951370	8910	8910	8910	8910	0
468	20250425	123200	843951370	8910	8910	8910	8910	2
469	20250425	123100	843933550	8910	8920	8920	8910	6
470	20250425	123000	843880040	8890	8890	8890	8890	10
471	20250425	122900	843791140	8920	8920	8920	8920	45
472	20250425	122800	843389740	8900	8910	8920	8890	350
473	20250425	122700	840277160	8910	8910	8910	8910	51
474	20250425	122600	839822750	8900	8900	8900	8900	1
475	20250425	122500	839813850	8900	8900	8900	8900	56
476	20250425	122400	839315450	8890	8890	8890	8890	4
477	20250425	122300	839279890	8880	8880	8880	8880	0
478	20250425	122200	839279890	8880	8880	8880	8880	10
479	20250425	122100	839191090	8890	8890	8890	8890	0
480	20250425	122000	839191090	8890	8890	8890	8890	0
481	20250425	121900	839191090	8890	8890	8890	8890	280
482	20250425	121800	836701890	8900	8900	8900	8900	312
483	20250425	121700	833925090	8900	8900	8900	8900	100
484	20250425	121600	833035090	8890	8890	8890	8890	403
485	20250425	121500	829452420	8880	8880	8880	8880	0
486	20250425	121400	829452420	8880	8880	8880	8880	4
487	20250425	121300	829416900	8880	8880	8880	8880	5
488	20250425	121200	829372500	8880	8880	8880	8880	0
489	20250425	121100	829372500	8880	8890	8890	8880	657
490	20250425	121000	823538020	8890	8890	8890	8890	0
491	20250425	120900	823538020	8890	8890	8890	8890	20
492	20250425	120800	823360220	8900	8890	8900	8890	164
493	20250425	120700	821902250	8900	8900	8900	8900	0
494	20250425	120600	821902250	8900	8890	8900	8890	58
495	20250425	120500	821386100	8900	8900	8900	8900	227
496	20250425	120400	819365800	8910	8910	8910	8910	0
497	20250425	120300	819365800	8910	8910	8910	8910	0
498	20250425	120200	819365800	8910	8910	8910	8910	8
499	20250425	120100	819294520	8920	8920	8920	8920	1
500	20250425	120000	819285600	8920	8920	8920	8920	829
501	20250425	115900	811890920	8940	8940	8940	8940	0
502	20250425	115800	811890920	8940	8940	8960	8940	1050
503	20250425	115700	802498810	8940	8940	8940	8940	0
504	20250425	115600	802498810	8940	8940	8940	8940	1
505	20250425	115500	802489870	8940	8940	8940	8940	10
506	20250425	115400	802400470	8930	8930	8930	8930	186
507	20250425	115300	800739490	8930	8930	8930	8930	2
508	20250425	115200	800721630	8930	8930	8930	8930	22
509	20250425	115100	800525170	8940	8940	8940	8940	2
510	20250425	115000	800507290	8940	8930	8940	8930	86
511	20250425	114900	799738460	8940	8940	8940	8940	7
512	20250425	114800	799675880	8940	8940	8940	8940	81
513	20250425	114700	798951740	8940	8900	8940	8900	136
514	20250425	114600	797736100	8940	8920	8940	8920	10
515	20250425	114500	797646840	8940	8940	8940	8940	152
516	20250425	114400	796287960	8940	8940	8940	8940	0
517	20250425	114300	796287960	8940	8930	8940	8930	80
518	20250425	114200	795573540	8930	8900	8940	8900	436
519	20250425	114100	791679250	8900	8900	8900	8900	53
520	20250425	114000	791207550	8900	8880	8900	8880	6
521	20250425	113900	791154170	8880	8880	8880	8880	158
522	20250425	113800	789751130	8880	8880	8880	8880	55
523	20250425	113700	789262730	8900	8890	8900	8890	21
524	20250425	113600	789076030	8890	8900	8900	8890	610
525	20250425	113500	783652630	8890	8890	8890	8890	180
526	20250425	113400	782052430	8900	8910	8910	8890	316
527	20250425	113300	779241220	8920	8920	8920	8920	918
528	20250425	113200	771052660	8930	8930	8930	8930	95
529	20250425	113100	770204310	8920	8920	8920	8920	5
530	20250425	113000	770159710	8920	8920	8920	8920	107
531	20250425	112900	769205270	8920	8920	8920	8920	51
532	20250425	112800	768750350	8920	8920	8920	8920	197
533	20250425	112700	766993110	8920	8920	8920	8920	50
534	20250425	112600	766547110	8930	8930	8930	8930	0
535	20250425	112500	766547110	8930	8920	8930	8920	2660
536	20250425	112400	742797890	8890	8900	8900	8890	90
537	20250425	112300	741996960	8900	8900	8900	8900	132
538	20250425	112200	740822160	8900	8910	8920	8900	213
539	20250425	112100	738923400	8920	8910	8920	8900	922
540	20250425	112000	730712200	8910	8910	8910	8910	203
541	20250425	111900	728903470	8910	8910	8910	8910	3
542	20250425	111800	728876740	8920	8920	8920	8920	0
543	20250425	111700	728876740	8920	8910	8920	8910	244
544	20250425	111600	726701700	8920	8920	8920	8920	0
545	20250425	111500	726701700	8920	8920	8920	8920	767
546	20250425	111400	719860060	8920	8920	8920	8920	289
547	20250425	111300	717282180	8920	8920	8920	8910	74
548	20250425	111200	716622400	8920	8920	8920	8920	0
549	20250425	111100	716622400	8920	8920	8920	8920	0
550	20250425	111000	716622400	8920	8900	8930	8900	60
551	20250425	110900	716087840	8910	8910	8910	8910	0
552	20250425	110800	716087840	8910	8910	8910	8910	2
553	20250425	110700	716070020	8900	8900	8900	8900	167
554	20250425	110600	714583720	8910	8910	8910	8910	62
555	20250425	110500	714031300	8900	8900	8900	8900	389
556	20250425	110400	710569200	8910	8910	8910	8910	69
557	20250425	110300	709954410	8910	8920	8920	8910	293
558	20250425	110200	707340980	8930	8930	8930	8930	5
559	20250425	110100	707296330	8920	8920	8920	8920	9
560	20250425	110000	707216050	8920	8920	8920	8920	8
561	20250425	105900	707144690	8910	8910	8920	8910	410
562	20250425	105800	703491020	8920	8920	8920	8920	0
563	20250425	105700	703491020	8920	8930	8930	8920	880
564	20250425	105600	695635200	8930	8930	8940	8930	1325
565	20250425	105500	683802920	8940	8940	8940	8940	0
566	20250425	105400	683802920	8940	8940	8940	8940	382
567	20250425	105300	680387840	8930	8930	8930	8930	37
568	20250425	105200	680057430	8930	8930	8940	8930	148
569	20250425	105100	678735240	8930	8930	8930	8930	183
570	20250425	105000	677101050	8930	8930	8930	8930	193
571	20250425	104900	675377560	8930	8930	8930	8930	20
572	20250425	104800	675198960	8930	8950	8950	8930	249
573	20250425	104700	672975330	8940	8950	8950	8940	315
574	20250425	104600	670159200	8950	8930	8950	8930	25
575	20250425	104500	669935850	8940	8940	8940	8940	10
576	20250425	104400	669846450	8950	8920	8950	8920	145
577	20250425	104300	668551100	8950	8950	8950	8950	0
578	20250425	104200	668551100	8950	8920	8950	8920	93
579	20250425	104100	667720550	8920	8920	8920	8920	1
580	20250425	104000	667711630	8940	8910	8950	8910	426
581	20250425	103900	663903510	8910	8910	8910	8910	10
582	20250425	103800	663814410	8910	8920	8920	8910	61
583	20250425	103700	663270400	8940	8920	8940	8920	455
584	20250425	103600	659211770	8920	8940	8940	8920	67
585	20250425	103500	658614110	8930	8930	8930	8920	429
586	20250425	103400	654783170	8930	8930	8930	8930	90
587	20250425	103300	653979470	8930	8930	8930	8930	130
588	20250425	103200	652818570	8940	8940	8940	8940	184
589	20250425	103100	651173610	8940	8950	8950	8940	137
590	20250425	103000	649947490	8960	8950	8970	8950	91
591	20250425	102900	649132980	8980	8960	8980	8950	3858
592	20250425	102800	614533920	8950	8950	8950	8950	0
593	20250425	102700	614533920	8950	8950	8950	8950	1
594	20250425	102600	614524970	8970	8940	8970	8940	3470
595	20250425	102500	583406890	8930	8930	8940	8920	1606
596	20250425	102400	569064750	8940	8940	8940	8940	0
597	20250425	102300	569064750	8940	8920	8940	8920	1119
598	20250425	102200	559070440	8920	8910	8920	8910	119
599	20250425	102100	558009950	8910	8920	8920	8910	215
600	20250425	102000	556092550	8910	8910	8910	8910	74
601	20250425	101900	555433210	8920	8910	8920	8910	2
602	20250425	101800	555415380	8910	8910	8910	8910	4
603	20250425	101700	555379740	8920	8920	8920	8890	220
604	20250425	101600	553417610	8890	8890	8890	8890	0
605	20250425	101500	553417610	8890	8920	8920	8890	234
606	20250425	101400	551334260	8900	8910	8910	8900	148
607	20250425	101300	550015940	8910	8910	8910	8910	8
608	20250425	101200	549944660	8900	8910	8910	8900	180
609	20250425	101100	548340960	8900	8900	8900	8900	1
610	20250425	101000	548332060	8890	8890	8890	8890	0
611	20250425	100900	548332060	8890	8890	8890	8890	55
612	20250425	100800	547843110	8890	8890	8905	8890	122
613	20250425	100700	546758230	8920	8920	8920	8870	789
614	20250425	100600	539746310	8910	8910	8910	8910	121
615	20250425	100500	538668200	8900	8900	8900	8900	228
616	20250425	100400	536639000	8900	8900	8910	8900	990
617	20250425	100300	527826300	8900	8910	8910	8900	223
618	20250425	100200	525840980	8920	8920	8920	8920	59
619	20250425	100100	525314700	8920	8950	8950	8920	211
620	20250425	100000	523430720	8940	8950	8960	8920	258
621	20250425	095900	521123930	8960	8950	8960	8920	803
622	20250425	095800	513936070	8950	8950	8950	8950	7
623	20250425	095700	513873420	8950	8950	8950	8950	333
624	20250425	095600	510893070	8950	8950	8950	8950	58
625	20250425	095500	510373970	8960	8930	8960	8930	1419
626	20250425	095400	497667200	8930	8950	8950	8930	209
627	20250425	095300	495797930	8950	8960	8960	8950	148
628	20250425	095200	494471970	8960	8930	8960	8930	4055
629	20250425	095100	458182800	8930	8930	8930	8930	5
630	20250425	095000	458138150	8940	8940	8940	8940	84
631	20250425	094900	457387190	8930	8920	8930	8920	116
632	20250425	094800	456352420	8910	8920	8920	8910	41
633	20250425	094700	455986800	8920	8920	8920	8920	529
634	20250425	094600	451268120	8910	8910	8920	8910	237
635	20250425	094500	449156390	8920	8910	8920	8910	551
636	20250425	094400	444246970	8910	8920	8920	8910	667
637	20250425	094300	438297640	8920	8930	8940	8920	1094
638	20250425	094200	428524230	8940	8930	8940	8930	305
639	20250425	094100	425799580	8930	8940	8940	8930	440
640	20250425	094000	421867980	8940	8950	8950	8940	1005
641	20250425	093900	412881530	8960	8940	8970	8940	6464
642	20250425	093800	354994840	8950	8940	8950	8940	1262
643	20250425	093700	343704640	8940	8930	8940	8930	2285
644	20250425	093600	323287150	8930	8920	8930	8920	1490
645	20250425	093500	309988670	8910	8900	8920	8900	2987
646	20250425	093400	283345630	8900	8880	8900	8880	236
647	20250425	093300	281246690	8900	8870	8900	8870	1259
648	20250425	093200	270049700	8870	8870	8880	8860	428
649	20250425	093100	266253080	8870	8880	8880	8870	16
650	20250425	093000	266111060	8900	8870	8920	8870	1368
651	20250425	092900	253919180	8870	8870	8870	8870	677
652	20250425	092800	247914190	8870	8870	8870	8870	50
653	20250425	092700	247470690	8870	8870	8870	8870	0
654	20250425	092600	247470690	8870	8880	8880	8860	1018
655	20250425	092500	238441910	8890	8880	8890	8880	2702
656	20250425	092400	214437750	8870	8890	8910	8870	2739
657	20250425	092300	190082120	8880	8850	8880	8850	61
658	20250425	092200	189540560	8840	8860	8900	8840	2190
659	20250425	092100	170105650	8840	8830	8840	8830	21
660	20250425	092000	169920090	8830	8830	8830	8820	221
661	20250425	091900	167969520	8870	8870	8870	8870	2
662	20250425	091800	167951780	8870	8830	8870	8830	730
663	20250425	091700	161502770	8830	8840	8840	8830	133
664	20250425	091600	160328070	8850	8880	8880	8850	23
665	20250425	091500	160124200	8880	8880	8880	8880	139
666	20250425	091400	158889880	8880	8810	8880	8810	159
667	20250425	091300	157479780	8810	8870	8880	8810	6426
668	20250425	091200	100713180	8870	8880	8880	8870	201
669	20250425	091100	98928310	8900	8900	8900	8900	537
670	20250425	091000	94149010	8900	8900	8910	8900	1210
671	20250425	090900	83368010	8900	8920	8920	8900	265
672	20250425	090800	81006310	8920	8900	8920	8900	59
673	20250425	090700	80480240	8910	8880	8910	8880	581
674	20250425	090600	75308670	8900	8880	8920	8880	680
675	20250425	090500	69255020	8920	8870	8920	8870	1160
676	20250425	090400	58950790	8860	8880	8880	8850	743
677	20250425	090300	52361540	8890	8900	8900	8890	244
678	20250425	090200	50192350	8900	8930	8930	8880	1589
679	20250425	090100	36048400	8930	8890	8950	8890	2632
680	20250425	090000	12553300	8880	8850	8880	8850	1417