KissMeData/044490/min/candle-20250425.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250425	191100	1089113045	15680	15680	15680	15680	1659
3	20250425	191000	1089113045	15680	15680	15680	15680	0
4	20250425	190900	1089113045	15680	15680	15680	15680	0
5	20250425	190800	1089113045	15680	15680	15680	15680	0
6	20250425	190700	1089113045	15680	15680	15680	15680	0
7	20250425	190600	1089113045	15680	15680	15680	15680	0
8	20250425	190500	1089113045	15680	15680	15680	15680	0
9	20250425	190400	1089113045	15680	15680	15680	15680	0
10	20250425	190300	1089113045	15680	15680	15680	15680	0
11	20250425	190200	1089113045	15680	15680	15680	15680	0
12	20250425	190100	1089113045	15680	15680	15680	15680	0
13	20250425	190000	1089113045	15680	15680	15680	15680	0
14	20250425	185900	1089113045	15680	15680	15680	15680	0
15	20250425	185800	1089113045	15680	15680	15680	15680	0
16	20250425	185700	1089113045	15680	15680	15680	15680	0
17	20250425	185600	1089113045	15680	15680	15680	15680	0
18	20250425	185500	1089113045	15680	15680	15680	15680	0
19	20250425	185400	1089113045	15680	15680	15680	15680	0
20	20250425	185300	1089113045	15680	15680	15680	15680	0
21	20250425	185200	1089113045	15680	15680	15680	15680	0
22	20250425	185100	1089113045	15680	15680	15680	15680	0
23	20250425	185000	1089113045	15680	15680	15680	15680	0
24	20250425	184900	1089113045	15680	15680	15680	15680	0
25	20250425	184800	1089113045	15680	15680	15680	15680	0
26	20250425	184700	1089113045	15680	15680	15680	15680	0
27	20250425	184600	1089113045	15680	15680	15680	15680	0
28	20250425	184500	1089113045	15680	15680	15680	15680	0
29	20250425	184400	1089113045	15680	15680	15680	15680	0
30	20250425	184300	1089113045	15680	15680	15680	15680	0
31	20250425	184200	1089113045	15680	15680	15680	15680	0
32	20250425	184100	1089113045	15680	15680	15680	15680	1659
33	20250425	184000	1089113045	15680	15680	15680	15680	0
34	20250425	183900	1089113045	15680	15680	15680	15680	0
35	20250425	183800	1089113045	15680	15680	15680	15680	0
36	20250425	183700	1089113045	15680	15680	15680	15680	0
37	20250425	183600	1089113045	15680	15680	15680	15680	0
38	20250425	183500	1089113045	15680	15680	15680	15680	0
39	20250425	183400	1089113045	15680	15680	15680	15680	0
40	20250425	183300	1089113045	15680	15680	15680	15680	0
41	20250425	183200	1089113045	15680	15680	15680	15680	0
42	20250425	183100	1089113045	15680	15680	15680	15680	0
43	20250425	183000	1089113045	15680	15680	15680	15680	0
44	20250425	182900	1089113045	15680	15680	15680	15680	0
45	20250425	182800	1089113045	15680	15680	15680	15680	0
46	20250425	182700	1089113045	15680	15680	15680	15680	0
47	20250425	182600	1089113045	15680	15680	15680	15680	0
48	20250425	182500	1089113045	15680	15680	15680	15680	0
49	20250425	182400	1089113045	15680	15680	15680	15680	0
50	20250425	182300	1089113045	15680	15680	15680	15680	0
51	20250425	182200	1089113045	15680	15680	15680	15680	0
52	20250425	182100	1089113045	15680	15680	15680	15680	0
53	20250425	182000	1089113045	15680	15680	15680	15680	0
54	20250425	181900	1089113045	15680	15680	15680	15680	0
55	20250425	181800	1089113045	15680	15680	15680	15680	0
56	20250425	181700	1089113045	15680	15680	15680	15680	0
57	20250425	181600	1089113045	15680	15680	15680	15680	0
58	20250425	181500	1089113045	15680	15680	15680	15680	0
59	20250425	181400	1089113045	15680	15680	15680	15680	0
60	20250425	181300	1089113045	15680	15680	15680	15680	0
61	20250425	181200	1089113045	15680	15680	15680	15680	0
62	20250425	181100	1089113045	15680	15680	15680	15680	1659
63	20250425	181000	1089113045	15680	15680	15680	15680	0
64	20250425	180900	1089113045	15680	15680	15680	15680	0
65	20250425	180800	1089113045	15680	15680	15680	15680	0
66	20250425	180700	1089113045	15680	15680	15680	15680	0
67	20250425	180600	1089113045	15680	15680	15680	15680	0
68	20250425	180500	1089113045	15680	15680	15680	15680	0
69	20250425	180400	1089113045	15680	15680	15680	15680	0
70	20250425	180300	1089113045	15680	15680	15680	15680	0
71	20250425	180200	1089113045	15680	15680	15680	15680	0
72	20250425	180100	1089113045	15680	15680	15680	15680	0
73	20250425	180000	1089113045	15680	15680	15680	15680	0
74	20250425	175900	1089113045	15680	15680	15680	15680	0
75	20250425	175800	1089113045	15680	15680	15680	15680	0
76	20250425	175700	1089113045	15680	15680	15680	15680	0
77	20250425	175600	1089113045	15680	15680	15680	15680	0
78	20250425	175500	1089113045	15680	15680	15680	15680	0
79	20250425	175400	1089113045	15680	15680	15680	15680	0
80	20250425	175300	1089113045	15680	15680	15680	15680	0
81	20250425	175200	1089113045	15680	15680	15680	15680	0
82	20250425	175100	1089113045	15680	15680	15680	15680	0
83	20250425	175000	1089113045	15680	15680	15680	15680	0
84	20250425	174900	1089113045	15680	15680	15680	15680	0
85	20250425	174800	1089113045	15680	15680	15680	15680	0
86	20250425	174700	1089113045	15680	15680	15680	15680	0
87	20250425	174600	1089113045	15680	15680	15680	15680	0
88	20250425	174500	1089113045	15680	15680	15680	15680	0
89	20250425	174400	1089113045	15680	15680	15680	15680	0
90	20250425	174300	1089113045	15680	15680	15680	15680	0
91	20250425	174200	1089113045	15680	15680	15680	15680	0
92	20250425	174100	1089113045	15680	15680	15680	15680	1659
93	20250425	174000	1089113045	15680	15680	15680	15680	0
94	20250425	173900	1089113045	15680	15680	15680	15680	0
95	20250425	173800	1089113045	15680	15680	15680	15680	0
96	20250425	173700	1089113045	15680	15680	15680	15680	0
97	20250425	173600	1089113045	15680	15680	15680	15680	0
98	20250425	173500	1089113045	15680	15680	15680	15680	0
99	20250425	173400	1089113045	15680	15680	15680	15680	0
100	20250425	173300	1089113045	15680	15680	15680	15680	0
101	20250425	173200	1089113045	15680	15680	15680	15680	0
102	20250425	173100	1089113045	15680	15680	15680	15680	0
103	20250425	173000	1089113045	15680	15680	15680	15680	0
104	20250425	172900	1089113045	15680	15680	15680	15680	0
105	20250425	172800	1089113045	15680	15680	15680	15680	0
106	20250425	172700	1089113045	15680	15680	15680	15680	0
107	20250425	172600	1089113045	15680	15680	15680	15680	0
108	20250425	172500	1089113045	15680	15680	15680	15680	0
109	20250425	172400	1089113045	15680	15680	15680	15680	0
110	20250425	172300	1089113045	15680	15680	15680	15680	0
111	20250425	172200	1089113045	15680	15680	15680	15680	0
112	20250425	172100	1089113045	15680	15680	15680	15680	0
113	20250425	172000	1089113045	15680	15680	15680	15680	0
114	20250425	171900	1089113045	15680	15680	15680	15680	0
115	20250425	171800	1089113045	15680	15680	15680	15680	0
116	20250425	171700	1089113045	15680	15680	15680	15680	0
117	20250425	171600	1089113045	15680	15680	15680	15680	0
118	20250425	171500	1089113045	15680	15680	15680	15680	0
119	20250425	171400	1089113045	15680	15680	15680	15680	0
120	20250425	171300	1089113045	15680	15680	15680	15680	0
121	20250425	171200	1089113045	15680	15680	15680	15680	0
122	20250425	171100	1089113045	15680	15680	15680	15680	1659
123	20250425	171000	1089113045	15680	15680	15680	15680	0
124	20250425	170900	1089113045	15680	15680	15680	15680	0
125	20250425	170800	1089113045	15680	15680	15680	15680	0
126	20250425	170700	1089113045	15680	15680	15680	15680	0
127	20250425	170600	1089113045	15680	15680	15680	15680	0
128	20250425	170500	1089113045	15680	15680	15680	15680	0
129	20250425	170400	1089113045	15680	15680	15680	15680	0
130	20250425	170300	1089113045	15680	15680	15680	15680	0
131	20250425	170200	1089113045	15680	15680	15680	15680	0
132	20250425	170100	1089113045	15680	15680	15680	15680	0
133	20250425	170000	1089113045	15680	15680	15680	15680	0
134	20250425	165900	1089113045	15680	15680	15680	15680	0
135	20250425	165800	1089113045	15680	15680	15680	15680	0
136	20250425	165700	1089113045	15680	15680	15680	15680	0
137	20250425	165600	1089113045	15680	15680	15680	15680	0
138	20250425	165500	1089113045	15680	15680	15680	15680	0
139	20250425	165400	1089113045	15680	15680	15680	15680	0
140	20250425	165300	1089113045	15680	15680	15680	15680	0
141	20250425	165200	1089113045	15680	15680	15680	15680	0
142	20250425	165100	1089113045	15680	15680	15680	15680	0
143	20250425	165000	1089113045	15680	15680	15680	15680	0
144	20250425	164900	1089113045	15680	15680	15680	15680	0
145	20250425	164800	1089113045	15680	15680	15680	15680	0
146	20250425	164700	1089113045	15680	15680	15680	15680	0
147	20250425	164600	1089113045	15680	15680	15680	15680	0
148	20250425	164500	1089113045	15680	15680	15680	15680	0
149	20250425	164400	1089113045	15680	15680	15680	15680	0
150	20250425	164300	1089113045	15680	15680	15680	15680	0
151	20250425	164200	1089113045	15680	15680	15680	15680	0
152	20250425	164100	1089113045	15680	15680	15680	15680	1659
153	20250425	164000	1089113045	15680	15680	15680	15680	0
154	20250425	163900	1089113045	15680	15680	15680	15680	0
155	20250425	163800	1089113045	15680	15680	15680	15680	0
156	20250425	163700	1089113045	15680	15680	15680	15680	0
157	20250425	163600	1089113045	15680	15680	15680	15680	0
158	20250425	163500	1089113045	15680	15680	15680	15680	0
159	20250425	163400	1089113045	15680	15680	15680	15680	0
160	20250425	163300	1089113045	15680	15680	15680	15680	0
161	20250425	163200	1089113045	15680	15680	15680	15680	0
162	20250425	163100	1089113045	15680	15680	15680	15680	0
163	20250425	163000	1089113045	15680	15680	15680	15680	0
164	20250425	162900	1089113045	15680	15680	15680	15680	0
165	20250425	162800	1089113045	15680	15680	15680	15680	0
166	20250425	162700	1089113045	15680	15680	15680	15680	0
167	20250425	162600	1089113045	15680	15680	15680	15680	0
168	20250425	162500	1089113045	15680	15680	15680	15680	0
169	20250425	162400	1089113045	15680	15680	15680	15680	0
170	20250425	162300	1089113045	15680	15680	15680	15680	0
171	20250425	162200	1089113045	15680	15680	15680	15680	0
172	20250425	162100	1089113045	15680	15680	15680	15680	0
173	20250425	162000	1089113045	15680	15680	15680	15680	0
174	20250425	161900	1089113045	15680	15680	15680	15680	0
175	20250425	161800	1089113045	15680	15680	15680	15680	0
176	20250425	161700	1089113045	15680	15680	15680	15680	0
177	20250425	161600	1089113045	15680	15680	15680	15680	0
178	20250425	161500	1089113045	15680	15680	15680	15680	0
179	20250425	161400	1089113045	15680	15680	15680	15680	0
180	20250425	161300	1089113045	15680	15680	15680	15680	0
181	20250425	161200	1089113045	15680	15680	15680	15680	0
182	20250425	161100	1089113045	15680	15680	15680	15680	1659
183	20250425	161000	1089113045	15680	15680	15680	15680	0
184	20250425	160900	1089113045	15680	15680	15680	15680	0
185	20250425	160800	1089113045	15680	15680	15680	15680	0
186	20250425	160700	1089113045	15680	15680	15680	15680	0
187	20250425	160600	1089113045	15680	15680	15680	15680	0
188	20250425	160500	1089113045	15680	15680	15680	15680	0
189	20250425	160400	1089113045	15680	15680	15680	15680	0
190	20250425	160300	1089113045	15680	15680	15680	15680	0
191	20250425	160200	1089113045	15680	15680	15680	15680	0
192	20250425	160100	1089113045	15680	15680	15680	15680	0
193	20250425	160000	1089113045	15680	15680	15680	15680	0
194	20250425	155900	1089113045	15680	15680	15680	15680	0
195	20250425	155800	1089113045	15680	15680	15680	15680	0
196	20250425	155700	1089113045	15680	15680	15680	15680	0
197	20250425	155600	1089113045	15680	15680	15680	15680	0
198	20250425	155500	1089113045	15680	15680	15680	15680	0
199	20250425	155400	1089113045	15680	15680	15680	15680	0
200	20250425	155300	1089113045	15680	15680	15680	15680	0
201	20250425	155200	1089113045	15680	15680	15680	15680	0
202	20250425	155100	1089113045	15680	15680	15680	15680	0
203	20250425	155000	1089113045	15680	15680	15680	15680	0
204	20250425	154900	1089113045	15680	15680	15680	15680	0
205	20250425	154800	1089113045	15680	15680	15680	15680	0
206	20250425	154700	1089113045	15680	15680	15680	15680	0
207	20250425	154600	1089113045	15680	15680	15680	15680	0
208	20250425	154500	1089113045	15680	15680	15680	15680	0
209	20250425	154400	1089113045	15680	15680	15680	15680	0
210	20250425	154300	1089113045	15680	15680	15680	15680	0
211	20250425	154200	1089113045	15680	15680	15680	15680	0
212	20250425	154100	1089113045	15680	15680	15680	15680	1659
213	20250425	154000	1089113045	15680	15680	15680	15680	0
214	20250425	153900	1089113045	15680	15680	15680	15680	0
215	20250425	153800	1089113045	15680	15680	15680	15680	0
216	20250425	153700	1089113045	15680	15680	15680	15680	0
217	20250425	153600	1089113045	15680	15680	15680	15680	0
218	20250425	153500	1089113045	15680	15680	15680	15680	0
219	20250425	153400	1089113045	15680	15680	15680	15680	0
220	20250425	153300	1089113045	15680	15680	15680	15680	0
221	20250425	153200	1089113045	15680	15680	15680	15680	0
222	20250425	153100	1089113045	15680	15680	15680	15680	0
223	20250425	153000	1089113045	15680	15680	15680	15680	1659
224	20250425	152900	1063099925	15830	15830	15830	15830	0
225	20250425	152800	1063099925	15830	15830	15830	15830	0
226	20250425	152700	1063099925	15830	15830	15830	15830	0
227	20250425	152600	1063099925	15830	15830	15830	15830	0
228	20250425	152500	1063099925	15830	15830	15830	15830	0
229	20250425	152400	1063099925	15830	15830	15830	15830	0
230	20250425	152300	1063099925	15830	15830	15830	15830	0
231	20250425	152200	1063099925	15830	15830	15830	15830	0
232	20250425	152100	1063099925	15830	15830	15830	15830	0
233	20250425	152000	1063099925	15830	15830	15830	15830	0
234	20250425	151900	1063099925	15830	15750	15830	15750	165
235	20250425	151800	1060493215	15780	15750	15780	15750	47
236	20250425	151700	1059752155	15810	15810	15810	15810	1
237	20250425	151600	1059736345	15750	15780	15780	15750	45
238	20250425	151500	1059027565	15760	15770	15770	15760	478
239	20250425	151400	1051489725	15770	15830	15830	15770	47
240	20250425	151300	1050748445	15750	15750	15750	15750	25
241	20250425	151200	1050354695	15810	15810	15870	15750	433
242	20250425	151100	1043494855	15710	15700	15710	15700	64
243	20250425	151000	1042489475	15700	15750	15750	15700	20
244	20250425	150900	1042174925	15690	15730	15740	15680	174
245	20250425	150800	1039438745	15830	15650	15830	15650	1479
246	20250425	150700	1016252135	15650	15650	15650	15650	153
247	20250425	150600	1013857685	15660	15660	15660	15660	7
248	20250425	150500	1013748065	15660	15660	15660	15660	0
249	20250425	150400	1013748065	15660	15670	15700	15630	1014
250	20250425	150300	997873035	15670	15670	15670	15670	176
251	20250425	150200	995115115	15680	15680	15680	15680	82
252	20250425	150100	993829355	15680	15690	15690	15680	22
253	20250425	150000	993484185	15700	15690	15700	15690	105
254	20250425	145900	991835735	15680	15690	15690	15680	232
255	20250425	145800	988197785	15690	15690	15690	15690	10
256	20250425	145700	988040885	15690	15740	15740	15690	987
257	20250425	145600	972538865	15740	15740	15740	15740	255
258	20250425	145500	968525165	15720	15750	15750	15720	329
259	20250425	145400	963349455	15790	15790	15790	15790	1
260	20250425	145300	963333665	15790	15730	15790	15730	334
261	20250425	145200	958076755	15730	15720	15730	15720	200
262	20250425	145100	954931075	15720	15720	15720	15720	0
263	20250425	145000	954931075	15720	15720	15720	15720	196
264	20250425	144900	951849955	15730	15730	15730	15730	1
265	20250425	144800	951834225	15720	15720	15720	15720	177
266	20250425	144700	949051785	15710	15710	15710	15710	7
267	20250425	144600	948941815	15710	15710	15710	15710	280
268	20250425	144500	944543015	15710	15710	15710	15710	37
269	20250425	144400	943961745	15720	15710	15720	15710	53
270	20250425	144300	943128785	15720	15720	15720	15720	25
271	20250425	144200	942735785	15710	15710	15720	15710	29
272	20250425	144100	942280115	15720	15720	15720	15720	0
273	20250425	144000	942280115	15720	15710	15720	15710	63
274	20250425	143900	941289825	15700	15700	15700	15700	0
275	20250425	143800	941289825	15700	15700	15700	15700	1
276	20250425	143700	941274125	15700	15700	15700	15700	7
277	20250425	143600	941164225	15730	15730	15730	15730	0
278	20250425	143500	941164225	15730	15700	15730	15700	260
279	20250425	143400	937079795	15700	15730	15730	15700	41
280	20250425	143300	936435315	15700	15700	15700	15700	0
281	20250425	143200	936435315	15700	15730	15730	15700	32
282	20250425	143100	935932165	15700	15700	15700	15700	12
283	20250425	143000	935743765	15710	15710	15730	15710	605
284	20250425	142900	926238835	15710	15710	15710	15710	0
285	20250425	142800	926238835	15710	15710	15710	15710	0
286	20250425	142700	926238835	15710	15730	15730	15710	8
287	20250425	142600	926113135	15710	15710	15710	15710	15
288	20250425	142500	925877485	15720	15720	15720	15720	147
289	20250425	142400	923566645	15730	15730	15730	15730	31
290	20250425	142300	923079015	15730	15730	15730	15730	71
291	20250425	142200	921962185	15720	15730	15730	15720	25
292	20250425	142100	921569005	15730	15730	15730	15730	0
293	20250425	142000	921569005	15730	15730	15730	15720	13
294	20250425	141900	921364585	15720	15720	15730	15720	252
295	20250425	141800	917403095	15720	15720	15720	15720	111
296	20250425	141700	915658175	15720	15710	15720	15710	12
297	20250425	141600	915469615	15710	15720	15720	15710	108
298	20250425	141500	913772635	15710	15710	15710	15710	22
299	20250425	141400	913427015	15710	15720	15720	15710	72
300	20250425	141300	912295775	15710	15750	15750	15710	688
301	20250425	141200	901476525	15750	15760	15760	15750	12
302	20250425	141100	901287475	15760	15750	15760	15720	342
303	20250425	141000	895904015	15750	15840	15840	15750	3237
304	20250425	140900	844785065	15880	15880	15880	15880	0
305	20250425	140800	844785065	15880	15860	15880	15860	45
306	20250425	140700	844070485	15880	15860	15880	15840	257
307	20250425	140600	839992145	15870	15860	15870	15850	43
308	20250425	140500	839310235	15860	15850	15860	15850	9
309	20250425	140400	839167575	15860	15840	15890	15840	77
310	20250425	140300	837944895	15840	15840	15840	15840	14
311	20250425	140200	837723135	15830	15840	15840	15830	27
312	20250425	140100	837295535	15840	15840	15840	15840	266
313	20250425	140000	833082095	15830	15830	15830	15830	8
314	20250425	135900	832955455	15840	15840	15840	15840	24
315	20250425	135800	832575295	15840	15840	15840	15840	12
316	20250425	135700	832385215	15830	15840	15840	15830	93
317	20250425	135600	830912175	15830	15830	15830	15830	1
318	20250425	135500	830896345	15830	15840	15840	15830	130
319	20250425	135400	828837225	15840	15840	15840	15840	50
320	20250425	135300	828045225	15840	15830	15840	15830	4
321	20250425	135200	827981875	15830	15820	15830	15820	33
322	20250425	135100	827459675	15820	15820	15820	15810	30
323	20250425	135000	826985175	15810	15800	15810	15800	166
324	20250425	134900	824360795	15810	15820	15820	15810	953
325	20250425	134800	809291905	15820	15820	15820	15820	22
326	20250425	134700	808943865	15820	15820	15820	15820	8
327	20250425	134600	808817305	15830	15830	15830	15830	14
328	20250425	134500	808595685	15820	15830	15830	15820	72
329	20250425	134400	807456610	15820	15820	15820	15820	0
330	20250425	134300	807456610	15820	15820	15820	15820	189
331	20250425	134200	804466630	15820	15830	15830	15820	140
332	20250425	134100	802250510	15830	15830	15830	15830	40
333	20250425	134000	801617310	15830	15830	15830	15830	122
334	20250425	133900	799686050	15820	15840	15840	15820	397
335	20250425	133800	793401490	15830	15830	15840	15830	85
336	20250425	133700	792055200	15830	15840	15840	15830	14
337	20250425	133600	791833520	15840	15870	15870	15840	299
338	20250425	133500	787095290	15880	15880	15880	15880	4
339	20250425	133400	787031770	15880	15880	15900	15880	61
340	20250425	133300	786062890	15870	15850	15870	15850	10
341	20250425	133200	785904360	15850	15850	15910	15850	26
342	20250425	133100	785491840	15840	15840	15840	15840	7
343	20250425	133000	785380960	15840	15840	15850	15840	29
344	20250425	132900	784921430	15840	15840	15840	15840	281
345	20250425	132800	780470390	15830	15840	15850	15830	183
346	20250425	132700	777571770	15850	15850	15850	15850	0
347	20250425	132600	777571770	15850	15850	15850	15850	2
348	20250425	132500	777540070	15850	15890	15890	15850	579
349	20250425	132400	768354900	15890	15890	15890	15890	0
350	20250425	132300	768354900	15890	15900	15900	15890	67
351	20250425	132200	767289660	15910	15950	15950	15910	487
352	20250425	132100	759538610	15950	15950	15950	15950	0
353	20250425	132000	759538610	15950	15940	15950	15930	37
354	20250425	131900	758948900	15930	15930	15930	15930	1
355	20250425	131800	758932970	15930	15940	15950	15930	114
356	20250425	131700	757115890	15940	15940	15940	15940	1
357	20250425	131600	757099950	15930	15930	15930	15930	4
358	20250425	131500	757036230	15930	15930	15940	15930	62
359	20250425	131400	756048050	15930	15930	15930	15930	0
360	20250425	131300	756048050	15930	15930	15930	15930	7
361	20250425	131200	755936540	15940	15930	15940	15930	43
362	20250425	131100	755251130	15930	15920	15930	15920	27
363	20250425	131000	754821120	15920	15930	15930	15920	40
364	20250425	130900	754184000	15930	15930	15930	15930	1
365	20250425	130800	754168070	15910	15920	15920	15910	40
366	20250425	130700	753531350	15910	15910	15910	15910	0
367	20250425	130600	753531350	15910	15920	15920	15910	199
368	20250425	130500	750363660	15920	15930	15930	15920	46
369	20250425	130400	749630960	15920	15920	15920	15920	15
370	20250425	130300	749392160	15920	15920	15920	15920	12
371	20250425	130200	749201120	15940	15930	15940	15930	51
372	20250425	130100	748388190	15930	15930	15930	15930	10
373	20250425	130000	748228890	15920	15930	15930	15920	64
374	20250425	125900	747209810	15940	15940	15940	15940	0
375	20250425	125800	747209810	15940	15930	15940	15920	61
376	20250425	125700	746237810	15930	15930	15930	15930	0
377	20250425	125600	746237810	15930	15920	15930	15920	31
378	20250425	125500	745744060	15940	15940	15940	15940	0
379	20250425	125400	745744060	15940	15940	15940	15940	0
380	20250425	125300	745744060	15940	15930	15940	15910	117
381	20250425	125200	743880250	15940	15940	15940	15940	33
382	20250425	125100	743354230	15930	15930	15930	15930	8
383	20250425	125000	743226790	15950	15950	15950	15950	0
384	20250425	124900	743226790	15950	15930	15950	15930	51
385	20250425	124800	742413360	15950	15920	15950	15920	11
386	20250425	124700	742238190	15920	15930	15930	15920	19
387	20250425	124600	741935640	15940	15920	15950	15920	52
388	20250425	124500	741106930	15940	15920	15940	15920	51
389	20250425	124400	740294010	15940	15920	15940	15920	35
390	20250425	124300	739736470	15910	15910	15910	15910	8
391	20250425	124200	739609190	15930	15910	15930	15910	33
392	20250425	124100	739083620	15900	15900	15900	15900	8
393	20250425	124000	738956420	15920	15920	15920	15920	0
394	20250425	123900	738956420	15920	15900	15920	15900	243
395	20250425	123800	735090275	15895	15890	15895	15890	9
396	20250425	123700	734947225	15890	15890	15890	15890	0
397	20250425	123600	734947225	15890	15900	15900	15890	68
398	20250425	123500	733866105	15900	15900	15900	15900	46
399	20250425	123400	733134705	15900	15900	15900	15900	0
400	20250425	123300	733134705	15900	15900	15900	15900	8
401	20250425	123200	733007505	15940	15940	15940	15940	45
402	20250425	123100	732290205	15900	15900	15900	15900	8
403	20250425	123000	732163005	15900	15900	15900	15900	0
404	20250425	122900	732163005	15900	15900	15900	15900	45
405	20250425	122800	731447505	15890	15900	15900	15890	157
406	20250425	122700	728951355	15900	15950	15950	15900	210
407	20250425	122600	725608795	15910	15930	15940	15910	28
408	20250425	122500	725162725	15910	15910	15910	15910	0
409	20250425	122400	725162725	15910	15910	15910	15910	0
410	20250425	122300	725162725	15910	15910	15910	15910	8
411	20250425	122200	725035445	15940	15940	15940	15940	52
412	20250425	122100	724206565	15900	15900	15900	15900	8
413	20250425	122000	724079365	15940	15940	15940	15940	37
414	20250425	121900	723489585	15930	15890	15930	15890	26
415	20250425	121800	723075935	15930	15900	15930	15900	32
416	20250425	121700	722566435	15930	15900	15930	15880	73
417	20250425	121600	721406345	15910	15910	15910	15900	36
418	20250425	121500	720833665	15910	15910	15910	15910	0
419	20250425	121400	720833665	15910	15900	15910	15900	49
420	20250425	121300	720054155	15910	15910	15910	15910	14
421	20250425	121200	719831415	15910	15900	15910	15900	6
422	20250425	121100	719735985	15950	15950	15970	15900	61
423	20250425	121000	718763115	15900	15890	15930	15890	73
424	20250425	120900	717603095	15860	15880	15880	15860	91
425	20250425	120800	716158195	15880	15880	15880	15880	0
426	20250425	120700	716158195	15880	15870	15880	15870	29
427	20250425	120600	715697835	15870	15880	15880	15870	21
428	20250425	120500	715364435	15880	15880	15880	15880	1
429	20250425	120400	715348555	15880	15860	15880	15860	21
430	20250425	120300	715015235	15880	15880	15880	15880	14
431	20250425	120200	714792915	15860	15860	15860	15860	0
432	20250425	120100	714792915	15860	15860	15860	15860	8
433	20250425	120000	714666035	15880	15880	15880	15880	9
434	20250425	115900	714523115	15860	15870	15880	15860	221
435	20250425	115800	711017745	15880	15880	15880	15880	0
436	20250425	115700	711017745	15880	15880	15880	15880	13
437	20250425	115600	710811305	15860	15860	15860	15860	8
438	20250425	115500	710684425	15880	15870	15880	15870	33
439	20250425	115400	710160595	15860	15860	15860	15860	8
440	20250425	115300	710033715	15860	15860	15860	15860	0
441	20250425	115200	710033715	15860	15860	15860	15860	0
442	20250425	115100	710033715	15860	15870	15870	15860	10
443	20250425	115000	709875095	15870	15870	15870	15870	20
444	20250425	114900	709557695	15860	15870	15870	15860	130
445	20250425	114800	707494835	15880	15880	15880	15880	50
446	20250425	114700	706700835	15880	15900	15900	15870	176
447	20250425	114600	703904135	15900	15940	15940	15900	479
448	20250425	114500	696276975	15940	15950	15950	15940	116
449	20250425	114400	694426785	15950	15970	15970	15950	237
450	20250425	114300	690642515	15960	15970	16050	15960	637
451	20250425	114200	680436255	15970	15940	16000	15940	727
452	20250425	114100	668805485	15960	15950	15990	15950	69
453	20250425	114000	667703495	15950	15940	15950	15940	9
454	20250425	113900	667560005	15940	15930	15940	15920	56
455	20250425	113800	666668065	15930	15920	15930	15920	102
456	20250425	113700	665043905	15920	15920	15920	15920	8
457	20250425	113600	664916545	15930	15940	15990	15920	118
458	20250425	113500	663036525	15940	15920	15940	15920	43
459	20250425	113400	662351435	15920	15920	15920	15920	28
460	20250425	113300	661905675	15990	15930	15990	15920	125
461	20250425	113200	659915435	15930	15920	15930	15920	10
462	20250425	113100	659756215	15970	15930	15990	15930	23
463	20250425	113000	659389315	15920	15960	15960	15920	144
464	20250425	112900	657094455	15940	15940	15960	15930	90
465	20250425	112800	655658645	15960	15940	15960	15940	2
466	20250425	112700	655626745	15950	15930	15950	15920	842
467	20250425	112600	642213655	15930	15930	15930	15930	21
468	20250425	112500	641879125	15930	15930	15930	15930	22
469	20250425	112400	641528665	15920	15920	15920	15920	9
470	20250425	112300	641385385	15930	15920	15930	15920	160
471	20250425	112200	638837195	15910	15920	15930	15910	112
472	20250425	112100	637053905	15920	15920	15920	15920	1
473	20250425	112000	637037985	15920	15920	15920	15920	1
474	20250425	111900	637022065	15890	15900	15920	15890	46
475	20250425	111800	636290085	15920	15920	15920	15920	0
476	20250425	111700	636290085	15920	15890	15920	15890	11
477	20250425	111600	636115245	15900	15900	15900	15900	2
478	20250425	111500	636083445	15900	15890	15930	15890	101
479	20250425	111400	634478285	15880	15890	15890	15880	9
480	20250425	111300	634335355	15890	15880	15890	15870	1785
481	20250425	111200	606001465	15890	15910	15920	15890	541
482	20250425	111100	597398195	15910	15910	15910	15910	37
483	20250425	111000	596809525	15920	15900	15920	15900	52
484	20250425	110900	595982375	15880	15880	15880	15880	0
485	20250425	110800	595982375	15880	15880	15880	15880	0
486	20250425	110700	595982375	15880	15870	15880	15870	205
487	20250425	110600	592727185	15870	15870	15870	15870	38
488	20250425	110500	592124125	15870	15870	15870	15870	11
489	20250425	110400	591949555	15870	15870	15870	15870	10
490	20250425	110300	591790855	15870	15900	15900	15870	580
491	20250425	110200	582576515	15910	15910	15910	15910	81
492	20250425	110100	581287805	15910	15920	15920	15910	18
493	20250425	110000	581001325	15920	15920	15920	15920	0
494	20250425	105900	581001325	15920	15910	15920	15910	151
495	20250425	105800	578598905	15930	15920	15930	15920	166
496	20250425	105700	575956095	15920	15920	15920	15920	0
497	20250425	105600	575956095	15920	15910	15920	15910	903
498	20250425	105500	561580345	15920	15910	15920	15910	14
499	20250425	105400	561357485	15910	15920	15920	15910	100
500	20250425	105300	559765515	15930	15930	15930	15930	40
501	20250425	105200	559128315	15920	15920	15920	15920	35
502	20250425	105100	558571115	15920	15900	15920	15900	37
503	20250425	105000	557982285	15910	15910	15910	15910	0
504	20250425	104900	557982285	15910	15910	15910	15900	103
505	20250425	104800	556344065	15910	15920	15920	15910	38
506	20250425	104700	555739335	15930	15920	15930	15920	2
507	20250425	104600	555707485	15920	15930	15930	15920	52
508	20250425	104500	554879635	15930	15990	15990	15900	7
509	20250425	104400	554768125	15960	15900	16000	15900	108
510	20250425	104300	553046945	15890	15900	15900	15890	17
511	20250425	104200	552776785	15880	15870	15900	15870	571
512	20250425	104100	543703225	15880	15880	15880	15880	98
513	20250425	104000	542146985	15900	15900	15900	15900	0
514	20250425	103900	542146985	15900	15890	15900	15890	162
515	20250425	103800	539572595	15890	15890	15890	15890	2
516	20250425	103700	539540815	15900	15900	15900	15900	4
517	20250425	103600	539477215	15890	15900	15900	15890	11
518	20250425	103500	539302415	15900	15900	15900	15900	2
519	20250425	103400	539270615	15890	15890	15900	15890	279
520	20250425	103300	534836825	15890	15900	15900	15890	176
521	20250425	103200	532039995	15900	15910	15910	15900	355
522	20250425	103100	526393065	15910	15950	15950	15910	1091
523	20250425	103000	509006115	15960	15960	15960	15960	230
524	20250425	102900	505335315	15970	15970	15970	15970	5
525	20250425	102800	505255465	15970	15970	15970	15970	0
526	20250425	102700	505255465	15970	15970	15970	15970	0
527	20250425	102600	505255465	15970	15970	15970	15970	166
528	20250425	102500	502604445	15980	15980	15980	15980	2
529	20250425	102400	502572485	15970	15970	15970	15970	0
530	20250425	102300	502572485	15970	15970	15970	15970	2
531	20250425	102200	502540545	15980	15980	15980	15980	12
532	20250425	102100	502348785	15970	15970	15970	15970	1
533	20250425	102000	502332815	15970	15970	15970	15970	494
534	20250425	101900	494443635	15980	15980	15980	15980	20
535	20250425	101800	494124035	16000	15980	16000	15980	100
536	20250425	101700	492524735	15980	15980	15980	15980	64
537	20250425	101600	491502015	15980	15980	15980	15970	110
538	20250425	101500	489745295	15980	15980	16000	15980	121
539	20250425	101400	487811455	15970	15970	15970	15970	2
540	20250425	101300	487779515	15970	15960	15970	15960	70
541	20250425	101200	486661915	15980	15970	15980	15970	108
542	20250425	101100	484936785	15970	15970	15980	15970	124
543	20250425	101000	482955685	15970	15980	15980	15970	50
544	20250425	100900	482157095	15980	15980	15980	15980	1
545	20250425	100800	482141115	15980	15980	15980	15980	2
546	20250425	100700	482109155	16000	15970	16030	15970	65
547	20250425	100600	481070225	16030	15960	16030	15960	307
548	20250425	100500	476170145	16030	15975	16030	15960	90
549	20250425	100400	474732120	15980	15970	15980	15970	35
550	20250425	100300	474173070	15970	15970	15970	15970	5
551	20250425	100200	474093220	15970	15970	15970	15960	20
552	20250425	100100	473773920	15970	15960	16040	15960	76
553	20250425	100000	472557980	15960	15960	15960	15960	2
554	20250425	095900	472526060	15960	15970	15970	15960	32
555	20250425	095800	472015140	15960	15950	15960	15950	55
556	20250425	095700	471137350	15980	16020	16020	15980	923
557	20250425	095600	456368760	16020	16080	16080	16010	607
558	20250425	095500	446636440	16070	16010	16090	16010	404
559	20250425	095400	440139370	16010	15970	16030	15970	1004
560	20250425	095300	424076940	15980	15970	15980	15950	34
561	20250425	095200	423534110	15990	15950	15990	15950	268
562	20250425	095100	419255390	15960	15960	15960	15960	0
563	20250425	095000	419255390	15960	15960	15960	15960	0
564	20250425	094900	419255390	15960	15960	15960	15960	0
565	20250425	094800	419255390	15960	15920	15960	15920	217
566	20250425	094700	415796610	15910	15910	15920	15910	21
567	20250425	094600	415462470	15920	15920	15920	15920	13
568	20250425	094500	415255510	15910	15910	15920	15910	93
569	20250425	094400	413775460	15910	15940	15940	15910	363
570	20250425	094300	407994440	15950	15950	15960	15950	184
571	20250425	094200	405059510	15960	15960	15960	15960	20
572	20250425	094100	404740310	15950	15960	15960	15950	102
573	20250425	094000	403113360	15960	15960	16080	15960	108
574	20250425	093900	401381570	15960	15960	16080	15940	155
575	20250425	093800	398902880	15940	15960	15960	15940	82
576	20250425	093700	397594920	15960	16000	16020	15960	44
577	20250425	093600	396892530	16020	15950	16020	15950	23
578	20250425	093500	396525180	15950	15960	16020	15940	272
579	20250425	093400	392180760	15970	16000	16000	15930	200
580	20250425	093300	388985220	16020	16030	16040	16020	911
581	20250425	093200	374390410	16040	16050	16050	16040	254
582	20250425	093100	370315810	16050	16040	16050	16040	502
583	20250425	093000	362258720	16040	15930	16040	15930	839
584	20250425	092900	348815340	15920	15900	15920	15900	6
585	20250425	092800	348719880	15900	15920	15920	15900	373
586	20250425	092700	342784980	15920	15920	16000	15920	41
587	20250425	092600	342132180	15920	15910	16000	15910	143
588	20250425	092500	339852360	15900	15890	15900	15890	232
589	20250425	092400	336163570	15890	15880	15890	15880	4
590	20250425	092300	336100040	15870	15850	15870	15850	102
591	20250425	092200	334481550	15850	15850	15870	15850	5
592	20250425	092100	334402280	15840	15840	15850	15810	238
593	20250425	092000	330632900	15850	15890	15890	15850	1389
594	20250425	091900	308609030	15900	15930	15930	15900	497
595	20250425	091800	300693830	15940	15980	15980	15940	961
596	20250425	091700	285345200	15980	16000	16000	15980	195
597	20250425	091600	282226490	16000	16010	16020	16000	1695
598	20250425	091500	255103730	16010	16010	16010	16000	561
599	20250425	091400	246126990	16040	16010	16040	16000	241
600	20250425	091300	242266220	16000	16050	16050	16000	300
601	20250425	091200	237458200	16050	16080	16080	16040	310
602	20250425	091100	232478380	16080	16080	16120	16080	318
603	20250425	091000	227362960	16120	16120	16120	16120	213
604	20250425	090900	223929400	16080	16105	16130	16080	153
605	20250425	090800	221468635	16080	16160	16170	16080	548
606	20250425	090700	212630435	16160	16150	16180	16120	2414
607	20250425	090600	173624535	16160	16050	16180	16050	5620
608	20250425	090500	83100055	16020	16020	16040	15980	152
609	20250425	090400	80668680	15990	16040	16060	15990	672
610	20250425	090300	69885250	16020	15990	16020	15980	655
611	20250425	090200	59397880	15990	16000	16000	15930	217
612	20250425	090100	55935920	16080	15890	16100	15890	2918
613	20250425	090000	9292880	15900	15920	15920	15900	584