KissMeData/084730/min/candle-20250425.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250425	193900	375453265	9860	9860	9860	9860	773
3	20250425	193800	375453265	9860	9860	9860	9860	0
4	20250425	193700	375453265	9860	9860	9860	9860	0
5	20250425	193600	375453265	9860	9860	9860	9860	0
6	20250425	193500	375453265	9860	9860	9860	9860	0
7	20250425	193400	375453265	9860	9860	9860	9860	0
8	20250425	193300	375453265	9860	9860	9860	9860	0
9	20250425	193200	375453265	9860	9860	9860	9860	0
10	20250425	193100	375453265	9860	9860	9860	9860	0
11	20250425	193000	375453265	9860	9860	9860	9860	0
12	20250425	192900	375453265	9860	9860	9860	9860	0
13	20250425	192800	375453265	9860	9860	9860	9860	0
14	20250425	192700	375453265	9860	9860	9860	9860	0
15	20250425	192600	375453265	9860	9860	9860	9860	0
16	20250425	192500	375453265	9860	9860	9860	9860	0
17	20250425	192400	375453265	9860	9860	9860	9860	0
18	20250425	192300	375453265	9860	9860	9860	9860	0
19	20250425	192200	375453265	9860	9860	9860	9860	0
20	20250425	192100	375453265	9860	9860	9860	9860	0
21	20250425	192000	375453265	9860	9860	9860	9860	0
22	20250425	191900	375453265	9860	9860	9860	9860	0
23	20250425	191800	375453265	9860	9860	9860	9860	0
24	20250425	191700	375453265	9860	9860	9860	9860	0
25	20250425	191600	375453265	9860	9860	9860	9860	0
26	20250425	191500	375453265	9860	9860	9860	9860	0
27	20250425	191400	375453265	9860	9860	9860	9860	0
28	20250425	191300	375453265	9860	9860	9860	9860	0
29	20250425	191200	375453265	9860	9860	9860	9860	0
30	20250425	191100	375453265	9860	9860	9860	9860	0
31	20250425	191000	375453265	9860	9860	9860	9860	0
32	20250425	190900	375453265	9860	9860	9860	9860	773
33	20250425	190800	375453265	9860	9860	9860	9860	0
34	20250425	190700	375453265	9860	9860	9860	9860	0
35	20250425	190600	375453265	9860	9860	9860	9860	0
36	20250425	190500	375453265	9860	9860	9860	9860	0
37	20250425	190400	375453265	9860	9860	9860	9860	0
38	20250425	190300	375453265	9860	9860	9860	9860	0
39	20250425	190200	375453265	9860	9860	9860	9860	0
40	20250425	190100	375453265	9860	9860	9860	9860	0
41	20250425	190000	375453265	9860	9860	9860	9860	0
42	20250425	185900	375453265	9860	9860	9860	9860	0
43	20250425	185800	375453265	9860	9860	9860	9860	0
44	20250425	185700	375453265	9860	9860	9860	9860	0
45	20250425	185600	375453265	9860	9860	9860	9860	0
46	20250425	185500	375453265	9860	9860	9860	9860	0
47	20250425	185400	375453265	9860	9860	9860	9860	0
48	20250425	185300	375453265	9860	9860	9860	9860	0
49	20250425	185200	375453265	9860	9860	9860	9860	0
50	20250425	185100	375453265	9860	9860	9860	9860	0
51	20250425	185000	375453265	9860	9860	9860	9860	0
52	20250425	184900	375453265	9860	9860	9860	9860	0
53	20250425	184800	375453265	9860	9860	9860	9860	0
54	20250425	184700	375453265	9860	9860	9860	9860	0
55	20250425	184600	375453265	9860	9860	9860	9860	0
56	20250425	184500	375453265	9860	9860	9860	9860	0
57	20250425	184400	375453265	9860	9860	9860	9860	0
58	20250425	184300	375453265	9860	9860	9860	9860	0
59	20250425	184200	375453265	9860	9860	9860	9860	0
60	20250425	184100	375453265	9860	9860	9860	9860	0
61	20250425	184000	375453265	9860	9860	9860	9860	0
62	20250425	183900	375453265	9860	9860	9860	9860	773
63	20250425	183800	375453265	9860	9860	9860	9860	0
64	20250425	183700	375453265	9860	9860	9860	9860	0
65	20250425	183600	375453265	9860	9860	9860	9860	0
66	20250425	183500	375453265	9860	9860	9860	9860	0
67	20250425	183400	375453265	9860	9860	9860	9860	0
68	20250425	183300	375453265	9860	9860	9860	9860	0
69	20250425	183200	375453265	9860	9860	9860	9860	0
70	20250425	183100	375453265	9860	9860	9860	9860	0
71	20250425	183000	375453265	9860	9860	9860	9860	0
72	20250425	182900	375453265	9860	9860	9860	9860	0
73	20250425	182800	375453265	9860	9860	9860	9860	0
74	20250425	182700	375453265	9860	9860	9860	9860	0
75	20250425	182600	375453265	9860	9860	9860	9860	0
76	20250425	182500	375453265	9860	9860	9860	9860	0
77	20250425	182400	375453265	9860	9860	9860	9860	0
78	20250425	182300	375453265	9860	9860	9860	9860	0
79	20250425	182200	375453265	9860	9860	9860	9860	0
80	20250425	182100	375453265	9860	9860	9860	9860	0
81	20250425	182000	375453265	9860	9860	9860	9860	0
82	20250425	181900	375453265	9860	9860	9860	9860	0
83	20250425	181800	375453265	9860	9860	9860	9860	0
84	20250425	181700	375453265	9860	9860	9860	9860	0
85	20250425	181600	375453265	9860	9860	9860	9860	0
86	20250425	181500	375453265	9860	9860	9860	9860	0
87	20250425	181400	375453265	9860	9860	9860	9860	0
88	20250425	181300	375453265	9860	9860	9860	9860	0
89	20250425	181200	375453265	9860	9860	9860	9860	0
90	20250425	181100	375453265	9860	9860	9860	9860	0
91	20250425	181000	375453265	9860	9860	9860	9860	0
92	20250425	180900	375453265	9860	9860	9860	9860	773
93	20250425	180800	375453265	9860	9860	9860	9860	0
94	20250425	180700	375453265	9860	9860	9860	9860	0
95	20250425	180600	375453265	9860	9860	9860	9860	0
96	20250425	180500	375453265	9860	9860	9860	9860	0
97	20250425	180400	375453265	9860	9860	9860	9860	0
98	20250425	180300	375453265	9860	9860	9860	9860	0
99	20250425	180200	375453265	9860	9860	9860	9860	0
100	20250425	180100	375453265	9860	9860	9860	9860	0
101	20250425	180000	375453265	9860	9860	9860	9860	0
102	20250425	175900	375453265	9860	9860	9860	9860	0
103	20250425	175800	375453265	9860	9860	9860	9860	0
104	20250425	175700	375453265	9860	9860	9860	9860	0
105	20250425	175600	375453265	9860	9860	9860	9860	0
106	20250425	175500	375453265	9860	9860	9860	9860	0
107	20250425	175400	375453265	9860	9860	9860	9860	0
108	20250425	175300	375453265	9860	9860	9860	9860	0
109	20250425	175200	375453265	9860	9860	9860	9860	0
110	20250425	175100	375453265	9860	9860	9860	9860	0
111	20250425	175000	375453265	9860	9860	9860	9860	0
112	20250425	174900	375453265	9860	9860	9860	9860	0
113	20250425	174800	375453265	9860	9860	9860	9860	0
114	20250425	174700	375453265	9860	9860	9860	9860	0
115	20250425	174600	375453265	9860	9860	9860	9860	0
116	20250425	174500	375453265	9860	9860	9860	9860	0
117	20250425	174400	375453265	9860	9860	9860	9860	0
118	20250425	174300	375453265	9860	9860	9860	9860	0
119	20250425	174200	375453265	9860	9860	9860	9860	0
120	20250425	174100	375453265	9860	9860	9860	9860	0
121	20250425	174000	375453265	9860	9860	9860	9860	0
122	20250425	173900	375453265	9860	9860	9860	9860	773
123	20250425	173800	375453265	9860	9860	9860	9860	0
124	20250425	173700	375453265	9860	9860	9860	9860	0
125	20250425	173600	375453265	9860	9860	9860	9860	0
126	20250425	173500	375453265	9860	9860	9860	9860	0
127	20250425	173400	375453265	9860	9860	9860	9860	0
128	20250425	173300	375453265	9860	9860	9860	9860	0
129	20250425	173200	375453265	9860	9860	9860	9860	0
130	20250425	173100	375453265	9860	9860	9860	9860	0
131	20250425	173000	375453265	9860	9860	9860	9860	0
132	20250425	172900	375453265	9860	9860	9860	9860	0
133	20250425	172800	375453265	9860	9860	9860	9860	0
134	20250425	172700	375453265	9860	9860	9860	9860	0
135	20250425	172600	375453265	9860	9860	9860	9860	0
136	20250425	172500	375453265	9860	9860	9860	9860	0
137	20250425	172400	375453265	9860	9860	9860	9860	0
138	20250425	172300	375453265	9860	9860	9860	9860	0
139	20250425	172200	375453265	9860	9860	9860	9860	0
140	20250425	172100	375453265	9860	9860	9860	9860	0
141	20250425	172000	375453265	9860	9860	9860	9860	0
142	20250425	171900	375453265	9860	9860	9860	9860	0
143	20250425	171800	375453265	9860	9860	9860	9860	0
144	20250425	171700	375453265	9860	9860	9860	9860	0
145	20250425	171600	375453265	9860	9860	9860	9860	0
146	20250425	171500	375453265	9860	9860	9860	9860	0
147	20250425	171400	375453265	9860	9860	9860	9860	0
148	20250425	171300	375453265	9860	9860	9860	9860	0
149	20250425	171200	375453265	9860	9860	9860	9860	0
150	20250425	171100	375453265	9860	9860	9860	9860	0
151	20250425	171000	375453265	9860	9860	9860	9860	0
152	20250425	170900	375453265	9860	9860	9860	9860	773
153	20250425	170800	375453265	9860	9860	9860	9860	0
154	20250425	170700	375453265	9860	9860	9860	9860	0
155	20250425	170600	375453265	9860	9860	9860	9860	0
156	20250425	170500	375453265	9860	9860	9860	9860	0
157	20250425	170400	375453265	9860	9860	9860	9860	0
158	20250425	170300	375453265	9860	9860	9860	9860	0
159	20250425	170200	375453265	9860	9860	9860	9860	0
160	20250425	170100	375453265	9860	9860	9860	9860	0
161	20250425	170000	375453265	9860	9860	9860	9860	0
162	20250425	165900	375453265	9860	9860	9860	9860	0
163	20250425	165800	375453265	9860	9860	9860	9860	0
164	20250425	165700	375453265	9860	9860	9860	9860	0
165	20250425	165600	375453265	9860	9860	9860	9860	0
166	20250425	165500	375453265	9860	9860	9860	9860	0
167	20250425	165400	375453265	9860	9860	9860	9860	0
168	20250425	165300	375453265	9860	9860	9860	9860	0
169	20250425	165200	375453265	9860	9860	9860	9860	0
170	20250425	165100	375453265	9860	9860	9860	9860	0
171	20250425	165000	375453265	9860	9860	9860	9860	0
172	20250425	164900	375453265	9860	9860	9860	9860	0
173	20250425	164800	375453265	9860	9860	9860	9860	0
174	20250425	164700	375453265	9860	9860	9860	9860	0
175	20250425	164600	375453265	9860	9860	9860	9860	0
176	20250425	164500	375453265	9860	9860	9860	9860	0
177	20250425	164400	375453265	9860	9860	9860	9860	0
178	20250425	164300	375453265	9860	9860	9860	9860	0
179	20250425	164200	375453265	9860	9860	9860	9860	0
180	20250425	164100	375453265	9860	9860	9860	9860	0
181	20250425	164000	375453265	9860	9860	9860	9860	0
182	20250425	163900	375453265	9860	9860	9860	9860	773
183	20250425	163800	375453265	9860	9860	9860	9860	0
184	20250425	163700	375453265	9860	9860	9860	9860	0
185	20250425	163600	375453265	9860	9860	9860	9860	0
186	20250425	163500	375453265	9860	9860	9860	9860	0
187	20250425	163400	375453265	9860	9860	9860	9860	0
188	20250425	163300	375453265	9860	9860	9860	9860	0
189	20250425	163200	375453265	9860	9860	9860	9860	0
190	20250425	163100	375453265	9860	9860	9860	9860	0
191	20250425	163000	375453265	9860	9860	9860	9860	0
192	20250425	162900	375453265	9860	9860	9860	9860	0
193	20250425	162800	375453265	9860	9860	9860	9860	0
194	20250425	162700	375453265	9860	9860	9860	9860	0
195	20250425	162600	375453265	9860	9860	9860	9860	0
196	20250425	162500	375453265	9860	9860	9860	9860	0
197	20250425	162400	375453265	9860	9860	9860	9860	0
198	20250425	162300	375453265	9860	9860	9860	9860	0
199	20250425	162200	375453265	9860	9860	9860	9860	0
200	20250425	162100	375453265	9860	9860	9860	9860	0
201	20250425	162000	375453265	9860	9860	9860	9860	0
202	20250425	161900	375453265	9860	9860	9860	9860	0
203	20250425	161800	375453265	9860	9860	9860	9860	0
204	20250425	161700	375453265	9860	9860	9860	9860	0
205	20250425	161600	375453265	9860	9860	9860	9860	0
206	20250425	161500	375453265	9860	9860	9860	9860	0
207	20250425	161400	375453265	9860	9860	9860	9860	0
208	20250425	161300	375453265	9860	9860	9860	9860	0
209	20250425	161200	375453265	9860	9860	9860	9860	0
210	20250425	161100	375453265	9860	9860	9860	9860	0
211	20250425	161000	375453265	9860	9860	9860	9860	0
212	20250425	160900	375453265	9860	9860	9860	9860	773
213	20250425	160800	375453265	9860	9860	9860	9860	0
214	20250425	160700	375453265	9860	9860	9860	9860	0
215	20250425	160600	375453265	9860	9860	9860	9860	0
216	20250425	160500	375453265	9860	9860	9860	9860	0
217	20250425	160400	375453265	9860	9860	9860	9860	0
218	20250425	160300	375453265	9860	9860	9860	9860	0
219	20250425	160200	375453265	9860	9860	9860	9860	0
220	20250425	160100	375453265	9860	9860	9860	9860	0
221	20250425	160000	375453265	9860	9860	9860	9860	0
222	20250425	155900	375453265	9860	9860	9860	9860	0
223	20250425	155800	375453265	9860	9860	9860	9860	0
224	20250425	155700	375453265	9860	9860	9860	9860	0
225	20250425	155600	375453265	9860	9860	9860	9860	0
226	20250425	155500	375453265	9860	9860	9860	9860	0
227	20250425	155400	375453265	9860	9860	9860	9860	0
228	20250425	155300	375453265	9860	9860	9860	9860	0
229	20250425	155200	375453265	9860	9860	9860	9860	0
230	20250425	155100	375453265	9860	9860	9860	9860	0
231	20250425	155000	375453265	9860	9860	9860	9860	0
232	20250425	154900	375453265	9860	9860	9860	9860	0
233	20250425	154800	375453265	9860	9860	9860	9860	0
234	20250425	154700	375453265	9860	9860	9860	9860	0
235	20250425	154600	375453265	9860	9860	9860	9860	0
236	20250425	154500	375453265	9860	9860	9860	9860	0
237	20250425	154400	375453265	9860	9860	9860	9860	0
238	20250425	154300	375453265	9860	9860	9860	9860	0
239	20250425	154200	375453265	9860	9860	9860	9860	0
240	20250425	154100	375453265	9860	9860	9860	9860	0
241	20250425	154000	375453265	9860	9860	9860	9860	0
242	20250425	153900	375453265	9860	9860	9860	9860	773
243	20250425	153800	375453265	9860	9860	9860	9860	0
244	20250425	153700	375453265	9860	9860	9860	9860	0
245	20250425	153600	375453265	9860	9860	9860	9860	0
246	20250425	153500	375453265	9860	9860	9860	9860	0
247	20250425	153400	375453265	9860	9860	9860	9860	0
248	20250425	153300	375453265	9860	9860	9860	9860	0
249	20250425	153200	375453265	9860	9860	9860	9860	0
250	20250425	153100	375453265	9860	9860	9860	9860	0
251	20250425	153000	375453265	9860	9860	9860	9860	773
252	20250425	152900	367831485	9770	9770	9770	9770	0
253	20250425	152800	367831485	9770	9770	9770	9770	0
254	20250425	152700	367831485	9770	9770	9770	9770	0
255	20250425	152600	367831485	9770	9770	9770	9770	0
256	20250425	152500	367831485	9770	9770	9770	9770	0
257	20250425	152400	367831485	9770	9770	9770	9770	0
258	20250425	152300	367831485	9770	9770	9770	9770	0
259	20250425	152200	367831485	9770	9770	9770	9770	0
260	20250425	152100	367831485	9770	9770	9770	9770	0
261	20250425	152000	367831485	9770	9770	9770	9770	0
262	20250425	151900	367831485	9770	9770	9770	9770	57
263	20250425	151800	367274595	9770	9770	9770	9770	20
264	20250425	151700	367079195	9740	9740	9740	9740	0
265	20250425	151600	367079195	9740	9740	9740	9740	0
266	20250425	151500	367079195	9740	9750	9750	9740	16
267	20250425	151400	366923335	9740	9740	9740	9740	40
268	20250425	151300	366533735	9780	9770	9780	9770	7
269	20250425	151200	366465315	9770	9780	9780	9770	148
270	20250425	151100	365017895	9780	9800	9800	9780	35
271	20250425	151000	364675495	9800	9800	9800	9800	6
272	20250425	150900	364616695	9790	9790	9790	9790	0
273	20250425	150800	364616695	9790	9780	9790	9780	382
274	20250425	150700	360876935	9780	9770	9780	9770	115
275	20250425	150600	359752285	9770	9780	9780	9770	1084
276	20250425	150500	349151505	9790	9850	9850	9790	1288
277	20250425	150400	336525615	9850	9850	9850	9850	0
278	20250425	150300	336525615	9850	9850	9850	9850	0
279	20250425	150200	336525615	9850	9850	9850	9850	0
280	20250425	150100	336525615	9850	9860	9860	9850	425
281	20250425	150000	332335165	9850	9850	9850	9850	0
282	20250425	145900	332335165	9850	9840	9850	9840	323
283	20250425	145800	329156345	9810	9850	9850	9810	818
284	20250425	145700	321124445	9850	9850	9850	9850	110
285	20250425	145600	320040945	9860	9850	9860	9850	12
286	20250425	145500	319922725	9860	9850	9870	9850	3
287	20250425	145400	319893145	9870	9870	9870	9870	0
288	20250425	145300	319893145	9870	9850	9870	9850	184
289	20250425	145200	318078385	9870	9870	9870	9870	5
290	20250425	145100	318029035	9870	9860	9870	9860	291
291	20250425	145000	315158665	9860	9850	9860	9850	353
292	20250425	144900	311679895	9850	9830	9860	9830	1325
293	20250425	144800	298629945	9820	9820	9820	9820	36
294	20250425	144700	298276425	9810	9810	9810	9810	304
295	20250425	144600	295294185	9820	9820	9820	9820	67
296	20250425	144500	294636245	9830	9780	9830	9780	1644
297	20250425	144400	278502185	9800	9770	9800	9770	561
298	20250425	144300	273017705	9770	9770	9770	9770	0
299	20250425	144200	273017705	9770	9770	9770	9770	2
300	20250425	144100	272998165	9770	9760	9770	9760	13
301	20250425	144000	272871205	9760	9760	9760	9760	0
302	20250425	143900	272871205	9760	9760	9760	9760	6
303	20250425	143800	272812645	9760	9750	9760	9750	115
304	20250425	143700	271691315	9750	9750	9750	9750	1
305	20250425	143600	271681565	9760	9760	9760	9760	31
306	20250425	143500	271379005	9750	9740	9750	9740	289
307	20250425	143400	268561465	9740	9760	9760	9740	679
308	20250425	143300	261947415	9800	9770	9800	9770	300
309	20250425	143200	259011355	9770	9800	9800	9770	1430
310	20250425	143100	245015105	9790	9760	9800	9760	370
311	20250425	143000	241402985	9720	9770	9770	9720	355
312	20250425	142900	237938185	9800	9780	9820	9770	2763
313	20250425	142800	210858145	9770	9690	9770	9690	1371
314	20250425	142700	197511715	9660	9660	9660	9660	0
315	20250425	142600	197511715	9660	9680	9680	9650	1165
316	20250425	142500	186250595	9700	9700	9700	9700	50
317	20250425	142400	185765595	9710	9690	9720	9690	261
318	20250425	142300	183230335	9680	9720	9720	9680	141
319	20250425	142200	181862235	9720	9740	9740	9720	402
320	20250425	142100	177950775	9730	9680	9780	9680	4669
321	20250425	142000	132500475	9680	9680	9680	9680	476
322	20250425	141900	127892795	9680	9680	9680	9680	0
323	20250425	141800	127892795	9680	9670	9680	9670	4
324	20250425	141700	127854095	9680	9680	9680	9680	4
325	20250425	141600	127815375	9680	9680	9680	9680	0
326	20250425	141500	127815375	9680	9680	9680	9680	0
327	20250425	141400	127815375	9680	9680	9680	9680	185
328	20250425	141300	126024575	9680	9670	9680	9670	62
329	20250425	141200	125424625	9670	9670	9670	9670	10
330	20250425	141100	125327925	9680	9680	9680	9680	1
331	20250425	141000	125318245	9680	9680	9680	9680	0
332	20250425	140900	125318245	9680	9680	9680	9680	0
333	20250425	140800	125318245	9680	9680	9680	9680	0
334	20250425	140700	125318245	9680	9680	9680	9680	0
335	20250425	140600	125318245	9680	9680	9680	9680	1
336	20250425	140500	125308565	9670	9670	9670	9670	1
337	20250425	140400	125298895	9680	9670	9680	9670	197
338	20250425	140300	123393845	9670	9670	9670	9670	1
339	20250425	140200	123384175	9670	9670	9670	9670	0
340	20250425	140100	123384175	9670	9670	9670	9670	1
341	20250425	140000	123374505	9670	9670	9670	9670	0
342	20250425	135900	123374505	9670	9670	9670	9670	0
343	20250425	135800	123374505	9670	9670	9670	9670	2
344	20250425	135700	123355165	9660	9660	9660	9660	0
345	20250425	135600	123355165	9660	9660	9660	9660	0
346	20250425	135500	123355165	9660	9660	9660	9660	1
347	20250425	135400	123345505	9660	9660	9660	9660	0
348	20250425	135300	123345505	9660	9660	9660	9660	0
349	20250425	135200	123345505	9660	9660	9660	9660	0
350	20250425	135100	123345505	9660	9660	9660	9660	0
351	20250425	135000	123345505	9660	9660	9660	9660	5
352	20250425	134900	123297205	9660	9660	9660	9660	0
353	20250425	134800	123297205	9660	9660	9660	9660	0
354	20250425	134700	123297205	9660	9660	9660	9660	0
355	20250425	134600	123297205	9660	9660	9660	9660	0
356	20250425	134500	123297205	9660	9660	9660	9660	0
357	20250425	134400	123297205	9660	9660	9660	9660	0
358	20250425	134300	123297205	9660	9660	9660	9660	0
359	20250425	134200	123297205	9660	9660	9660	9660	2
360	20250425	134100	123277885	9660	9660	9660	9660	0
361	20250425	134000	123277885	9660	9660	9660	9660	0
362	20250425	133900	123277885	9660	9660	9660	9660	0
363	20250425	133800	123277885	9660	9660	9660	9660	42
364	20250425	133700	122872165	9660	9660	9660	9660	0
365	20250425	133600	122872165	9660	9660	9660	9660	0
366	20250425	133500	122872165	9660	9660	9660	9660	0
367	20250425	133400	122872165	9660	9660	9660	9660	9
368	20250425	133300	122785225	9660	9660	9660	9660	0
369	20250425	133200	122785225	9660	9660	9660	9660	0
370	20250425	133100	122785225	9660	9660	9660	9660	0
371	20250425	133000	122785225	9660	9660	9660	9660	0
372	20250425	132900	122785225	9660	9660	9660	9660	0
373	20250425	132800	122785225	9660	9660	9660	9660	0
374	20250425	132700	122785225	9660	9660	9660	9660	0
375	20250425	132600	122785225	9660	9660	9660	9660	0
376	20250425	132500	122785225	9660	9660	9660	9660	93
377	20250425	132400	121886845	9660	9660	9660	9660	0
378	20250425	132300	121886845	9660	9660	9660	9660	5
379	20250425	132200	121838545	9660	9660	9660	9660	73
380	20250425	132100	121133365	9660	9660	9660	9660	51
381	20250425	132000	120640705	9660	9660	9660	9660	0
382	20250425	131900	120640705	9660	9660	9660	9660	0
383	20250425	131800	120640705	9660	9660	9660	9660	0
384	20250425	131700	120640705	9660	9660	9660	9660	0
385	20250425	131600	120640705	9660	9670	9670	9660	90
386	20250425	131500	119770685	9660	9660	9660	9660	0
387	20250425	131400	119770685	9660	9660	9660	9660	211
388	20250425	131300	117732425	9650	9650	9650	9650	0
389	20250425	131200	117732425	9650	9650	9650	9650	0
390	20250425	131100	117732425	9650	9640	9650	9640	46
391	20250425	131000	117288625	9630	9630	9630	9630	0
392	20250425	130900	117288625	9630	9630	9630	9630	0
393	20250425	130800	117288625	9630	9630	9630	9630	1
394	20250425	130700	117278995	9640	9640	9640	9640	0
395	20250425	130600	117278995	9640	9640	9640	9640	40
396	20250425	130500	116893395	9640	9640	9640	9640	1
397	20250425	130400	116883755	9640	9640	9640	9640	0
398	20250425	130300	116883755	9640	9640	9640	9640	11
399	20250425	130200	116777715	9640	9640	9640	9640	10
400	20250425	130100	116681315	9630	9630	9630	9630	0
401	20250425	130000	116681315	9630	9630	9630	9630	1
402	20250425	125900	116671685	9640	9640	9640	9640	0
403	20250425	125800	116671685	9640	9640	9640	9640	0
404	20250425	125700	116671685	9640	9640	9640	9640	0
405	20250425	125600	116671685	9640	9640	9640	9640	0
406	20250425	125500	116671685	9640	9640	9640	9640	0
407	20250425	125400	116671685	9640	9640	9640	9640	0
408	20250425	125300	116671685	9640	9640	9640	9640	132
409	20250425	125200	115399205	9650	9650	9650	9650	0
410	20250425	125100	115399205	9650	9650	9650	9650	0
411	20250425	125000	115399205	9650	9650	9650	9650	0
412	20250425	124900	115399205	9650	9650	9650	9650	0
413	20250425	124800	115399205	9650	9650	9650	9650	50
414	20250425	124700	114916705	9645	9645	9645	9645	0
415	20250425	124600	114916705	9645	9645	9645	9645	0
416	20250425	124500	114916705	9645	9645	9645	9645	0
417	20250425	124400	114916705	9645	9645	9645	9645	0
418	20250425	124300	114916705	9645	9645	9645	9645	1
419	20250425	124200	114907060	9660	9660	9660	9660	0
420	20250425	124100	114907060	9660	9660	9660	9660	0
421	20250425	124000	114907060	9660	9660	9660	9660	2
422	20250425	123900	114887740	9660	9660	9660	9660	1
423	20250425	123800	114878080	9660	9660	9660	9660	2
424	20250425	123700	114858760	9660	9660	9660	9660	0
425	20250425	123600	114858760	9660	9650	9660	9650	101
426	20250425	123500	113883300	9630	9630	9630	9630	0
427	20250425	123400	113883300	9630	9630	9630	9630	0
428	20250425	123300	113883300	9630	9630	9630	9630	0
429	20250425	123200	113883300	9630	9630	9630	9630	0
430	20250425	123100	113883300	9630	9630	9630	9630	2
431	20250425	123000	113864040	9620	9620	9620	9620	0
432	20250425	122900	113864040	9620	9620	9620	9620	0
433	20250425	122800	113864040	9620	9620	9620	9620	0
434	20250425	122700	113864040	9620	9620	9620	9620	0
435	20250425	122600	113864040	9620	9620	9620	9620	0
436	20250425	122500	113864040	9620	9620	9620	9620	0
437	20250425	122400	113864040	9620	9620	9620	9620	0
438	20250425	122300	113864040	9620	9620	9620	9620	0
439	20250425	122200	113864040	9620	9620	9620	9620	9
440	20250425	122100	113777460	9620	9620	9620	9620	0
441	20250425	122000	113777460	9620	9620	9620	9620	0
442	20250425	121900	113777460	9620	9620	9620	9620	0
443	20250425	121800	113777460	9620	9620	9620	9620	0
444	20250425	121700	113777460	9620	9620	9620	9620	420
445	20250425	121600	109737060	9620	9620	9620	9620	1
446	20250425	121500	109727440	9620	9620	9620	9620	0
447	20250425	121400	109727440	9620	9620	9620	9620	0
448	20250425	121300	109727440	9620	9620	9620	9620	0
449	20250425	121200	109727440	9620	9620	9620	9620	0
450	20250425	121100	109727440	9620	9620	9620	9620	1
451	20250425	121000	109717820	9610	9610	9610	9610	3
452	20250425	120900	109688990	9600	9600	9600	9600	0
453	20250425	120800	109688990	9600	9600	9600	9600	0
454	20250425	120700	109688990	9600	9600	9600	9600	0
455	20250425	120600	109688990	9600	9610	9610	9600	4
456	20250425	120500	109650580	9610	9610	9610	9610	0
457	20250425	120400	109650580	9610	9610	9610	9610	2
458	20250425	120300	109631360	9610	9610	9610	9610	0
459	20250425	120200	109631360	9610	9610	9610	9610	1
460	20250425	120100	109621750	9610	9610	9610	9610	1
461	20250425	120000	109612140	9600	9600	9600	9600	0
462	20250425	115900	109612140	9600	9600	9600	9600	4
463	20250425	115800	109573740	9590	9590	9590	9590	2
464	20250425	115700	109554560	9590	9590	9590	9590	0
465	20250425	115600	109554560	9590	9590	9590	9590	8
466	20250425	115500	109477840	9580	9580	9580	9580	0
467	20250425	115400	109477840	9580	9580	9580	9580	0
468	20250425	115300	109477840	9580	9580	9580	9580	0
469	20250425	115200	109477840	9580	9580	9580	9580	0
470	20250425	115100	109477840	9580	9580	9580	9580	0
471	20250425	115000	109477840	9580	9580	9580	9580	0
472	20250425	114900	109477840	9580	9580	9580	9580	0
473	20250425	114800	109477840	9580	9580	9580	9580	0
474	20250425	114700	109477840	9580	9580	9580	9580	0
475	20250425	114600	109477840	9580	9580	9580	9580	0
476	20250425	114500	109477840	9580	9580	9580	9580	38
477	20250425	114400	109113800	9610	9610	9610	9610	0
478	20250425	114300	109113800	9610	9610	9610	9610	0
479	20250425	114200	109113800	9610	9610	9610	9610	21
480	20250425	114100	108911990	9610	9610	9610	9610	3
481	20250425	114000	108883160	9620	9620	9620	9620	0
482	20250425	113900	108883160	9620	9620	9620	9620	0
483	20250425	113800	108883160	9620	9620	9620	9620	8
484	20250425	113700	108806200	9620	9620	9620	9620	0
485	20250425	113600	108806200	9620	9620	9620	9620	0
486	20250425	113500	108806200	9620	9620	9620	9620	0
487	20250425	113400	108806200	9620	9620	9620	9620	0
488	20250425	113300	108806200	9620	9620	9620	9620	0
489	20250425	113200	108806200	9620	9620	9620	9620	78
490	20250425	113100	108055840	9610	9650	9650	9610	559
491	20250425	113000	102680790	9650	9630	9660	9630	474
492	20250425	112900	98103740	9630	9560	9650	9560	740
493	20250425	112800	90977640	9560	9530	9560	9530	903
494	20250425	112700	82345800	9530	9530	9530	9530	0
495	20250425	112600	82345800	9530	9530	9530	9530	0
496	20250425	112500	82345800	9530	9530	9530	9530	3
497	20250425	112400	82317210	9530	9530	9530	9530	0
498	20250425	112300	82317210	9530	9530	9530	9530	0
499	20250425	112200	82317210	9530	9530	9530	9530	45
500	20250425	112100	81888360	9520	9520	9520	9520	0
501	20250425	112000	81888360	9520	9520	9520	9520	0
502	20250425	111900	81888360	9520	9520	9520	9520	0
503	20250425	111800	81888360	9520	9520	9520	9520	0
504	20250425	111700	81888360	9520	9520	9520	9520	254
505	20250425	111600	79470280	9520	9520	9520	9520	0
506	20250425	111500	79470280	9520	9540	9540	9510	1009
507	20250425	111400	69865050	9550	9550	9550	9550	0
508	20250425	111300	69865050	9550	9550	9550	9550	0
509	20250425	111200	69865050	9550	9550	9550	9550	0
510	20250425	111100	69865050	9550	9550	9550	9550	0
511	20250425	111000	69865050	9550	9550	9550	9550	0
512	20250425	110900	69865050	9550	9550	9550	9550	0
513	20250425	110800	69865050	9550	9550	9550	9550	0
514	20250425	110700	69865050	9550	9550	9550	9550	0
515	20250425	110600	69865050	9550	9550	9550	9550	0
516	20250425	110500	69865050	9550	9560	9560	9550	222
517	20250425	110400	67743900	9565	9565	9565	9565	0
518	20250425	110300	67743900	9565	9565	9565	9565	0
519	20250425	110200	67743900	9565	9565	9565	9565	0
520	20250425	110100	67743900	9565	9565	9565	9565	100
521	20250425	110000	66787400	9560	9560	9560	9560	0
522	20250425	105900	66787400	9560	9560	9560	9560	0
523	20250425	105800	66787400	9560	9560	9560	9560	0
524	20250425	105700	66787400	9560	9560	9560	9560	50
525	20250425	105600	66309400	9560	9560	9560	9560	0
526	20250425	105500	66309400	9560	9560	9560	9560	0
527	20250425	105400	66309400	9560	9570	9570	9560	55
528	20250425	105300	65783390	9580	9580	9580	9580	39
529	20250425	105200	65409770	9570	9570	9570	9570	0
530	20250425	105100	65409770	9570	9570	9570	9570	0
531	20250425	105000	65409770	9570	9570	9570	9570	0
532	20250425	104900	65409770	9570	9570	9570	9570	0
533	20250425	104800	65409770	9570	9570	9570	9570	3
534	20250425	104700	65381060	9570	9570	9570	9570	0
535	20250425	104600	65381060	9570	9570	9570	9570	0
536	20250425	104500	65381060	9570	9570	9570	9570	32
537	20250425	104400	65074820	9560	9560	9560	9560	0
538	20250425	104300	65074820	9560	9560	9560	9560	0
539	20250425	104200	65074820	9560	9560	9560	9560	0
540	20250425	104100	65074820	9560	9560	9560	9560	0
541	20250425	104000	65074820	9560	9560	9560	9560	0
542	20250425	103900	65074820	9560	9560	9560	9560	0
543	20250425	103800	65074820	9560	9560	9560	9560	0
544	20250425	103700	65074820	9560	9560	9560	9560	102
545	20250425	103600	64099700	9570	9570	9570	9570	0
546	20250425	103500	64099700	9570	9580	9580	9570	209
547	20250425	103400	62099140	9580	9580	9580	9580	0
548	20250425	103300	62099140	9580	9580	9580	9580	0
549	20250425	103200	62099140	9580	9580	9580	9580	0
550	20250425	103100	62099140	9580	9580	9580	9580	257
551	20250425	103000	59637080	9590	9590	9590	9590	0
552	20250425	102900	59637080	9590	9590	9590	9590	0
553	20250425	102800	59637080	9590	9590	9590	9590	0
554	20250425	102700	59637080	9590	9590	9590	9590	0
555	20250425	102600	59637080	9590	9590	9590	9590	0
556	20250425	102500	59637080	9590	9590	9590	9590	0
557	20250425	102400	59637080	9590	9590	9590	9590	5
558	20250425	102300	59589130	9590	9590	9590	9590	0
559	20250425	102200	59589130	9590	9590	9590	9590	1
560	20250425	102100	59579540	9590	9590	9590	9590	0
561	20250425	102000	59579540	9590	9580	9590	9580	9
562	20250425	101900	59493240	9580	9580	9580	9580	1
563	20250425	101800	59483660	9580	9580	9580	9580	0
564	20250425	101700	59483660	9580	9580	9580	9580	0
565	20250425	101600	59483660	9580	9580	9580	9580	0
566	20250425	101500	59483660	9580	9580	9580	9580	5
567	20250425	101400	59435760	9580	9580	9580	9580	0
568	20250425	101300	59435760	9580	9580	9580	9580	0
569	20250425	101200	59435760	9580	9580	9580	9580	1
570	20250425	101100	59426180	9570	9570	9570	9570	3
571	20250425	101000	59397470	9570	9570	9570	9570	0
572	20250425	100900	59397470	9570	9570	9570	9570	0
573	20250425	100800	59397470	9570	9570	9570	9570	0
574	20250425	100700	59397470	9570	9570	9570	9570	1
575	20250425	100600	59387900	9570	9570	9570	9570	44
576	20250425	100500	58966820	9570	9580	9580	9570	57
577	20250425	100400	58420770	9580	9580	9580	9580	0
578	20250425	100300	58420770	9580	9580	9580	9580	19
579	20250425	100200	58238750	9580	9560	9580	9560	39
580	20250425	100100	57865530	9560	9560	9560	9550	32
581	20250425	100000	57559890	9590	9590	9590	9590	91
582	20250425	095900	56687200	9600	9600	9600	9600	30
583	20250425	095800	56399200	9590	9620	9620	9590	107
584	20250425	095700	55371920	9615	9615	9615	9615	0
585	20250425	095600	55371920	9615	9615	9615	9615	0
586	20250425	095500	55371920	9615	9615	9615	9615	200
587	20250425	095400	53448920	9615	9615	9615	9615	100
588	20250425	095300	52487420	9615	9615	9615	9615	0
589	20250425	095200	52487420	9615	9615	9615	9615	0
590	20250425	095100	52487420	9615	9615	9615	9615	100
591	20250425	095000	51525920	9620	9620	9620	9620	0
592	20250425	094900	51525920	9620	9620	9620	9620	0
593	20250425	094800	51525920	9620	9620	9620	9620	0
594	20250425	094700	51525920	9620	9610	9620	9610	28
595	20250425	094600	51256720	9630	9630	9630	9630	1
596	20250425	094500	51247090	9630	9630	9630	9630	1
597	20250425	094400	51237460	9630	9620	9630	9620	100
598	20250425	094300	50274970	9620	9620	9620	9620	0
599	20250425	094200	50274970	9620	9620	9620	9620	0
600	20250425	094100	50274970	9620	9620	9620	9620	136
601	20250425	094000	48966650	9640	9630	9640	9630	376
602	20250425	093900	45344670	9630	9620	9630	9620	202
603	20250425	093800	43401410	9620	9620	9620	9620	0
604	20250425	093700	43401410	9620	9620	9620	9620	0
605	20250425	093600	43401410	9620	9620	9620	9620	23
606	20250425	093500	43180150	9610	9610	9610	9610	301
607	20250425	093400	40287540	9620	9620	9620	9620	9
608	20250425	093300	40200960	9620	9620	9620	9620	3
609	20250425	093200	40172100	9620	9620	9620	9620	1
610	20250425	093100	40162480	9600	9600	9600	9600	0
611	20250425	093000	40162480	9600	9600	9600	9600	0
612	20250425	092900	40162480	9600	9600	9600	9600	0
613	20250425	092800	40162480	9600	9600	9600	9600	1
614	20250425	092700	40152880	9600	9620	9620	9600	151
615	20250425	092600	38702400	9610	9610	9610	9610	0
616	20250425	092500	38702400	9610	9610	9610	9610	0
617	20250425	092400	38702400	9610	9600	9610	9600	211
618	20250425	092300	36675690	9610	9600	9610	9600	1455
619	20250425	092200	22705340	9610	9610	9610	9610	0
620	20250425	092100	22705340	9610	9610	9610	9610	99
621	20250425	092000	21753950	9610	9610	9610	9610	307
622	20250425	091900	18803680	9610	9600	9610	9600	244
623	20250425	091800	16459140	9660	9660	9660	9660	0
624	20250425	091700	16459140	9660	9660	9660	9660	0
625	20250425	091600	16459140	9660	9660	9660	9660	0
626	20250425	091500	16459140	9660	9660	9660	9660	0
627	20250425	091400	16459140	9660	9660	9660	9660	0
628	20250425	091300	16459140	9660	9660	9660	9660	0
629	20250425	091200	16459140	9660	9660	9660	9660	0
630	20250425	091100	16459140	9660	9660	9660	9660	50
631	20250425	091000	15976140	9670	9670	9670	9670	0
632	20250425	090900	15976140	9670	9670	9670	9670	11
633	20250425	090800	15869770	9690	9690	9690	9690	0
634	20250425	090700	15869770	9690	9690	9690	9690	0
635	20250425	090600	15869770	9690	9690	9690	9690	0
636	20250425	090500	15869770	9690	9690	9690	9690	0
637	20250425	090400	15869770	9690	9600	9690	9590	93
638	20250425	090300	14977310	9720	9600	9720	9600	25
639	20250425	090200	14736710	9600	9770	9770	9600	124
640	20250425	090100	13543580	9620	9620	9620	9620	249
641	20250425	090000	11148200	9680	9680	9880	9620	1144