KissMeData/031430/min/candle-20250425.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250425	185700	2450747300	9770	9770	9770	9770	3715
3	20250425	185600	2450747300	9770	9770	9770	9770	0
4	20250425	185500	2450747300	9770	9770	9770	9770	0
5	20250425	185400	2450747300	9770	9770	9770	9770	0
6	20250425	185300	2450747300	9770	9770	9770	9770	0
7	20250425	185200	2450747300	9770	9770	9770	9770	0
8	20250425	185100	2450747300	9770	9770	9770	9770	0
9	20250425	185000	2450747300	9770	9770	9770	9770	0
10	20250425	184900	2450747300	9770	9770	9770	9770	0
11	20250425	184800	2450747300	9770	9770	9770	9770	0
12	20250425	184700	2450747300	9770	9770	9770	9770	0
13	20250425	184600	2450747300	9770	9770	9770	9770	0
14	20250425	184500	2450747300	9770	9770	9770	9770	0
15	20250425	184400	2450747300	9770	9770	9770	9770	0
16	20250425	184300	2450747300	9770	9770	9770	9770	0
17	20250425	184200	2450747300	9770	9770	9770	9770	0
18	20250425	184100	2450747300	9770	9770	9770	9770	0
19	20250425	184000	2450747300	9770	9770	9770	9770	0
20	20250425	183900	2450747300	9770	9770	9770	9770	0
21	20250425	183800	2450747300	9770	9770	9770	9770	0
22	20250425	183700	2450747300	9770	9770	9770	9770	0
23	20250425	183600	2450747300	9770	9770	9770	9770	0
24	20250425	183500	2450747300	9770	9770	9770	9770	0
25	20250425	183400	2450747300	9770	9770	9770	9770	0
26	20250425	183300	2450747300	9770	9770	9770	9770	0
27	20250425	183200	2450747300	9770	9770	9770	9770	0
28	20250425	183100	2450747300	9770	9770	9770	9770	0
29	20250425	183000	2450747300	9770	9770	9770	9770	0
30	20250425	182900	2450747300	9770	9770	9770	9770	0
31	20250425	182800	2450747300	9770	9770	9770	9770	0
32	20250425	182700	2450747300	9770	9770	9770	9770	3715
33	20250425	182600	2450747300	9770	9770	9770	9770	0
34	20250425	182500	2450747300	9770	9770	9770	9770	0
35	20250425	182400	2450747300	9770	9770	9770	9770	0
36	20250425	182300	2450747300	9770	9770	9770	9770	0
37	20250425	182200	2450747300	9770	9770	9770	9770	0
38	20250425	182100	2450747300	9770	9770	9770	9770	0
39	20250425	182000	2450747300	9770	9770	9770	9770	0
40	20250425	181900	2450747300	9770	9770	9770	9770	0
41	20250425	181800	2450747300	9770	9770	9770	9770	0
42	20250425	181700	2450747300	9770	9770	9770	9770	0
43	20250425	181600	2450747300	9770	9770	9770	9770	0
44	20250425	181500	2450747300	9770	9770	9770	9770	0
45	20250425	181400	2450747300	9770	9770	9770	9770	0
46	20250425	181300	2450747300	9770	9770	9770	9770	0
47	20250425	181200	2450747300	9770	9770	9770	9770	0
48	20250425	181100	2450747300	9770	9770	9770	9770	0
49	20250425	181000	2450747300	9770	9770	9770	9770	0
50	20250425	180900	2450747300	9770	9770	9770	9770	0
51	20250425	180800	2450747300	9770	9770	9770	9770	0
52	20250425	180700	2450747300	9770	9770	9770	9770	0
53	20250425	180600	2450747300	9770	9770	9770	9770	0
54	20250425	180500	2450747300	9770	9770	9770	9770	0
55	20250425	180400	2450747300	9770	9770	9770	9770	0
56	20250425	180300	2450747300	9770	9770	9770	9770	0
57	20250425	180200	2450747300	9770	9770	9770	9770	0
58	20250425	180100	2450747300	9770	9770	9770	9770	0
59	20250425	180000	2450747300	9770	9770	9770	9770	0
60	20250425	175900	2450747300	9770	9770	9770	9770	0
61	20250425	175800	2450747300	9770	9770	9770	9770	0
62	20250425	175700	2450747300	9770	9770	9770	9770	3715
63	20250425	175600	2450747300	9770	9770	9770	9770	0
64	20250425	175500	2450747300	9770	9770	9770	9770	0
65	20250425	175400	2450747300	9770	9770	9770	9770	0
66	20250425	175300	2450747300	9770	9770	9770	9770	0
67	20250425	175200	2450747300	9770	9770	9770	9770	0
68	20250425	175100	2450747300	9770	9770	9770	9770	0
69	20250425	175000	2450747300	9770	9770	9770	9770	0
70	20250425	174900	2450747300	9770	9770	9770	9770	0
71	20250425	174800	2450747300	9770	9770	9770	9770	0
72	20250425	174700	2450747300	9770	9770	9770	9770	0
73	20250425	174600	2450747300	9770	9770	9770	9770	0
74	20250425	174500	2450747300	9770	9770	9770	9770	0
75	20250425	174400	2450747300	9770	9770	9770	9770	0
76	20250425	174300	2450747300	9770	9770	9770	9770	0
77	20250425	174200	2450747300	9770	9770	9770	9770	0
78	20250425	174100	2450747300	9770	9770	9770	9770	0
79	20250425	174000	2450747300	9770	9770	9770	9770	0
80	20250425	173900	2450747300	9770	9770	9770	9770	0
81	20250425	173800	2450747300	9770	9770	9770	9770	0
82	20250425	173700	2450747300	9770	9770	9770	9770	0
83	20250425	173600	2450747300	9770	9770	9770	9770	0
84	20250425	173500	2450747300	9770	9770	9770	9770	0
85	20250425	173400	2450747300	9770	9770	9770	9770	0
86	20250425	173300	2450747300	9770	9770	9770	9770	0
87	20250425	173200	2450747300	9770	9770	9770	9770	0
88	20250425	173100	2450747300	9770	9770	9770	9770	0
89	20250425	173000	2450747300	9770	9770	9770	9770	0
90	20250425	172900	2450747300	9770	9770	9770	9770	0
91	20250425	172800	2450747300	9770	9770	9770	9770	0
92	20250425	172700	2450747300	9770	9770	9770	9770	3715
93	20250425	172600	2450747300	9770	9770	9770	9770	0
94	20250425	172500	2450747300	9770	9770	9770	9770	0
95	20250425	172400	2450747300	9770	9770	9770	9770	0
96	20250425	172300	2450747300	9770	9770	9770	9770	0
97	20250425	172200	2450747300	9770	9770	9770	9770	0
98	20250425	172100	2450747300	9770	9770	9770	9770	0
99	20250425	172000	2450747300	9770	9770	9770	9770	0
100	20250425	171900	2450747300	9770	9770	9770	9770	0
101	20250425	171800	2450747300	9770	9770	9770	9770	0
102	20250425	171700	2450747300	9770	9770	9770	9770	0
103	20250425	171600	2450747300	9770	9770	9770	9770	0
104	20250425	171500	2450747300	9770	9770	9770	9770	0
105	20250425	171400	2450747300	9770	9770	9770	9770	0
106	20250425	171300	2450747300	9770	9770	9770	9770	0
107	20250425	171200	2450747300	9770	9770	9770	9770	0
108	20250425	171100	2450747300	9770	9770	9770	9770	0
109	20250425	171000	2450747300	9770	9770	9770	9770	0
110	20250425	170900	2450747300	9770	9770	9770	9770	0
111	20250425	170800	2450747300	9770	9770	9770	9770	0
112	20250425	170700	2450747300	9770	9770	9770	9770	0
113	20250425	170600	2450747300	9770	9770	9770	9770	0
114	20250425	170500	2450747300	9770	9770	9770	9770	0
115	20250425	170400	2450747300	9770	9770	9770	9770	0
116	20250425	170300	2450747300	9770	9770	9770	9770	0
117	20250425	170200	2450747300	9770	9770	9770	9770	0
118	20250425	170100	2450747300	9770	9770	9770	9770	0
119	20250425	170000	2450747300	9770	9770	9770	9770	0
120	20250425	165900	2450747300	9770	9770	9770	9770	0
121	20250425	165800	2450747300	9770	9770	9770	9770	0
122	20250425	165700	2450747300	9770	9770	9770	9770	3715
123	20250425	165600	2450747300	9770	9770	9770	9770	0
124	20250425	165500	2450747300	9770	9770	9770	9770	0
125	20250425	165400	2450747300	9770	9770	9770	9770	0
126	20250425	165300	2450747300	9770	9770	9770	9770	0
127	20250425	165200	2450747300	9770	9770	9770	9770	0
128	20250425	165100	2450747300	9770	9770	9770	9770	0
129	20250425	165000	2450747300	9770	9770	9770	9770	0
130	20250425	164900	2450747300	9770	9770	9770	9770	0
131	20250425	164800	2450747300	9770	9770	9770	9770	0
132	20250425	164700	2450747300	9770	9770	9770	9770	0
133	20250425	164600	2450747300	9770	9770	9770	9770	0
134	20250425	164500	2450747300	9770	9770	9770	9770	0
135	20250425	164400	2450747300	9770	9770	9770	9770	0
136	20250425	164300	2450747300	9770	9770	9770	9770	0
137	20250425	164200	2450747300	9770	9770	9770	9770	0
138	20250425	164100	2450747300	9770	9770	9770	9770	0
139	20250425	164000	2450747300	9770	9770	9770	9770	0
140	20250425	163900	2450747300	9770	9770	9770	9770	0
141	20250425	163800	2450747300	9770	9770	9770	9770	0
142	20250425	163700	2450747300	9770	9770	9770	9770	0
143	20250425	163600	2450747300	9770	9770	9770	9770	0
144	20250425	163500	2450747300	9770	9770	9770	9770	0
145	20250425	163400	2450747300	9770	9770	9770	9770	0
146	20250425	163300	2450747300	9770	9770	9770	9770	0
147	20250425	163200	2450747300	9770	9770	9770	9770	0
148	20250425	163100	2450747300	9770	9770	9770	9770	0
149	20250425	163000	2450747300	9770	9770	9770	9770	0
150	20250425	162900	2450747300	9770	9770	9770	9770	0
151	20250425	162800	2450747300	9770	9770	9770	9770	0
152	20250425	162700	2450747300	9770	9770	9770	9770	3715
153	20250425	162600	2450747300	9770	9770	9770	9770	0
154	20250425	162500	2450747300	9770	9770	9770	9770	0
155	20250425	162400	2450747300	9770	9770	9770	9770	0
156	20250425	162300	2450747300	9770	9770	9770	9770	0
157	20250425	162200	2450747300	9770	9770	9770	9770	0
158	20250425	162100	2450747300	9770	9770	9770	9770	0
159	20250425	162000	2450747300	9770	9770	9770	9770	0
160	20250425	161900	2450747300	9770	9770	9770	9770	0
161	20250425	161800	2450747300	9770	9770	9770	9770	0
162	20250425	161700	2450747300	9770	9770	9770	9770	0
163	20250425	161600	2450747300	9770	9770	9770	9770	0
164	20250425	161500	2450747300	9770	9770	9770	9770	0
165	20250425	161400	2450747300	9770	9770	9770	9770	0
166	20250425	161300	2450747300	9770	9770	9770	9770	0
167	20250425	161200	2450747300	9770	9770	9770	9770	0
168	20250425	161100	2450747300	9770	9770	9770	9770	0
169	20250425	161000	2450747300	9770	9770	9770	9770	0
170	20250425	160900	2450747300	9770	9770	9770	9770	0
171	20250425	160800	2450747300	9770	9770	9770	9770	0
172	20250425	160700	2450747300	9770	9770	9770	9770	0
173	20250425	160600	2450747300	9770	9770	9770	9770	0
174	20250425	160500	2450747300	9770	9770	9770	9770	0
175	20250425	160400	2450747300	9770	9770	9770	9770	0
176	20250425	160300	2450747300	9770	9770	9770	9770	0
177	20250425	160200	2450747300	9770	9770	9770	9770	0
178	20250425	160100	2450747300	9770	9770	9770	9770	0
179	20250425	160000	2450747300	9770	9770	9770	9770	0
180	20250425	155900	2450747300	9770	9770	9770	9770	0
181	20250425	155800	2450747300	9770	9770	9770	9770	0
182	20250425	155700	2450747300	9770	9770	9770	9770	3715
183	20250425	155600	2450747300	9770	9770	9770	9770	0
184	20250425	155500	2450747300	9770	9770	9770	9770	0
185	20250425	155400	2450747300	9770	9770	9770	9770	0
186	20250425	155300	2450747300	9770	9770	9770	9770	0
187	20250425	155200	2450747300	9770	9770	9770	9770	0
188	20250425	155100	2450747300	9770	9770	9770	9770	0
189	20250425	155000	2450747300	9770	9770	9770	9770	0
190	20250425	154900	2450747300	9770	9770	9770	9770	0
191	20250425	154800	2450747300	9770	9770	9770	9770	0
192	20250425	154700	2450747300	9770	9770	9770	9770	0
193	20250425	154600	2450747300	9770	9770	9770	9770	0
194	20250425	154500	2450747300	9770	9770	9770	9770	0
195	20250425	154400	2450747300	9770	9770	9770	9770	0
196	20250425	154300	2450747300	9770	9770	9770	9770	0
197	20250425	154200	2450747300	9770	9770	9770	9770	0
198	20250425	154100	2450747300	9770	9770	9770	9770	0
199	20250425	154000	2450747300	9770	9770	9770	9770	0
200	20250425	153900	2450747300	9770	9770	9770	9770	0
201	20250425	153800	2450747300	9770	9770	9770	9770	0
202	20250425	153700	2450747300	9770	9770	9770	9770	0
203	20250425	153600	2450747300	9770	9770	9770	9770	0
204	20250425	153500	2450747300	9770	9770	9770	9770	0
205	20250425	153400	2450747300	9770	9770	9770	9770	0
206	20250425	153300	2450747300	9770	9770	9770	9770	0
207	20250425	153200	2450747300	9770	9770	9770	9770	0
208	20250425	153100	2450747300	9770	9770	9770	9770	0
209	20250425	153000	2450747300	9770	9770	9770	9770	3715
210	20250425	152900	2414451750	9770	9770	9770	9770	0
211	20250425	152800	2414451750	9770	9770	9770	9770	0
212	20250425	152700	2414451750	9770	9770	9770	9770	0
213	20250425	152600	2414451750	9770	9770	9770	9770	0
214	20250425	152500	2414451750	9770	9770	9770	9770	0
215	20250425	152400	2414451750	9770	9770	9770	9770	0
216	20250425	152300	2414451750	9770	9770	9770	9770	0
217	20250425	152200	2414451750	9770	9770	9770	9770	0
218	20250425	152100	2414451750	9770	9770	9770	9770	0
219	20250425	152000	2414451750	9770	9770	9770	9770	0
220	20250425	151900	2414451750	9770	9790	9810	9770	1570
221	20250425	151800	2399087720	9790	9810	9810	9790	483
222	20250425	151700	2394355540	9820	9830	9830	9820	53
223	20250425	151600	2393835060	9830	9800	9830	9800	1414
224	20250425	151500	2379973950	9800	9810	9820	9800	391
225	20250425	151400	2376139010	9810	9820	9820	9810	2497
226	20250425	151300	2351619130	9820	9830	9830	9820	283
227	20250425	151200	2348838480	9830	9830	9830	9820	90
228	20250425	151100	2347953790	9830	9830	9830	9830	308
229	20250425	151000	2344926150	9830	9820	9830	9820	169
230	20250425	150900	2343264910	9830	9820	9830	9820	462
231	20250425	150800	2338723890	9820	9820	9830	9820	729
232	20250425	150700	2331564370	9820	9820	9830	9820	307
233	20250425	150600	2328549580	9830	9830	9830	9820	183
234	20250425	150500	2326750700	9820	9830	9830	9820	905
235	20250425	150400	2317854570	9820	9820	9820	9820	6
236	20250425	150300	2317795650	9830	9820	9830	9820	55
237	20250425	150200	2317255050	9820	9820	9830	9820	261
238	20250425	150100	2314690550	9830	9820	9830	9820	1433
239	20250425	150000	2300617290	9820	9830	9830	9820	164
240	20250425	145900	2299005260	9820	9820	9820	9820	73
241	20250425	145800	2298288400	9820	9840	9840	9820	979
242	20250425	145700	2288672620	9830	9830	9830	9830	92
243	20250425	145600	2287768260	9840	9840	9840	9840	150
244	20250425	145500	2286292260	9840	9840	9840	9840	49
245	20250425	145400	2285810100	9830	9830	9830	9830	0
246	20250425	145300	2285810100	9830	9840	9840	9830	238
247	20250425	145200	2283468200	9850	9850	9850	9850	1
248	20250425	145100	2283458350	9850	9850	9850	9850	52
249	20250425	145000	2282946150	9850	9850	9850	9850	54
250	20250425	144900	2282414250	9830	9830	9830	9830	10
251	20250425	144800	2282315950	9840	9830	9840	9830	645
252	20250425	144700	2275969500	9820	9830	9830	9820	605
253	20250425	144600	2270028180	9830	9810	9830	9810	89
254	20250425	144500	2269154710	9820	9830	9830	9820	168
255	20250425	144400	2267504270	9810	9810	9810	9810	118
256	20250425	144300	2266346690	9810	9820	9830	9810	1149
257	20250425	144200	2255063970	9820	9830	9830	9820	305
258	20250425	144100	2252066420	9820	9820	9830	9820	148
259	20250425	144000	2250612220	9830	9830	9830	9820	6
260	20250425	143900	2250553260	9830	9840	9840	9830	252
261	20250425	143800	2248075570	9830	9830	9830	9830	94
262	20250425	143700	2247151550	9830	9820	9830	9820	15
263	20250425	143600	2247004110	9820	9830	9830	9820	54
264	20250425	143500	2246473300	9830	9830	9840	9830	178
265	20250425	143400	2244723260	9830	9810	9830	9810	3074
266	20250425	143300	2214566860	9810	9820	9820	9810	82
267	20250425	143200	2213762160	9820	9810	9820	9800	137
268	20250425	143100	2212418490	9810	9800	9820	9800	143
269	20250425	143000	2211016600	9810	9810	9810	9810	255
270	20250425	142900	2208515050	9810	9830	9830	9810	155
271	20250425	142800	2206993590	9820	9830	9830	9820	94
272	20250425	142700	2206070000	9820	9830	9830	9820	80
273	20250425	142600	2205284190	9830	9830	9840	9830	63
274	20250425	142500	2204664410	9830	9840	9840	9830	79
275	20250425	142400	2203887120	9840	9830	9850	9830	196
276	20250425	142300	2201958720	9840	9840	9840	9840	10
277	20250425	142200	2201860320	9840	9830	9840	9830	145
278	20250425	142100	2200434530	9840	9840	9840	9840	139
279	20250425	142000	2199066770	9830	9830	9830	9830	2
280	20250425	141900	2199047110	9830	9830	9840	9830	209
281	20250425	141800	2196991090	9830	9820	9830	9820	122
282	20250425	141700	2195793040	9830	9810	9830	9810	449
283	20250425	141600	2191383390	9810	9830	9830	9810	342
284	20250425	141500	2188024560	9820	9820	9820	9820	47
285	20250425	141400	2187563020	9820	9820	9830	9820	163
286	20250425	141300	2185962350	9830	9830	9840	9830	31
287	20250425	141200	2185657370	9840	9830	9840	9830	159
288	20250425	141100	2184093910	9830	9830	9840	9830	13
289	20250425	141000	2183966110	9820	9830	9830	9820	202
290	20250425	140900	2181981670	9830	9820	9840	9820	783
291	20250425	140800	2174285840	9790	9810	9810	9790	439
292	20250425	140700	2169984320	9810	9810	9810	9810	74
293	20250425	140600	2169258380	9810	9810	9820	9800	76
294	20250425	140500	2168512840	9810	9820	9820	9800	859
295	20250425	140400	2160084790	9815	9820	9820	9800	75
296	20250425	140300	2159349615	9820	9810	9830	9790	986
297	20250425	140200	2149675295	9810	9840	9840	9810	197
298	20250425	140100	2147739900	9840	9840	9850	9840	35
299	20250425	140000	2147395200	9830	9830	9840	9830	94
300	20250425	135900	2146471160	9830	9840	9840	9820	466
301	20250425	135800	2141891730	9830	9840	9840	9820	1008
302	20250425	135700	2131990740	9840	9840	9840	9830	181
303	20250425	135600	2130210960	9840	9840	9840	9840	14
304	20250425	135500	2130073200	9840	9840	9840	9830	567
305	20250425	135400	2124495630	9840	9840	9850	9840	895
306	20250425	135300	2115688340	9840	9840	9850	9840	94
307	20250425	135200	2114763330	9850	9840	9850	9840	123
308	20250425	135100	2113552510	9840	9840	9840	9840	49
309	20250425	135000	2113070350	9840	9830	9840	9830	377
310	20250425	134900	2109360720	9830	9820	9830	9820	534
311	20250425	134800	2104112060	9820	9810	9820	9810	57
312	20250425	134700	2103552850	9830	9830	9830	9810	410
313	20250425	134600	2099526910	9790	9830	9830	9790	1403
314	20250425	134500	2085751290	9840	9840	9840	9820	230
315	20250425	134400	2083490620	9830	9840	9840	9800	903
316	20250425	134300	2074619350	9830	9850	9850	9830	170
317	20250425	134200	2072946610	9850	9850	9850	9850	70
318	20250425	134100	2072257110	9850	9850	9850	9850	50
319	20250425	134000	2071764610	9860	9860	9860	9850	53
320	20250425	133900	2071242060	9850	9850	9850	9850	61
321	20250425	133800	2070641210	9850	9850	9850	9850	513
322	20250425	133700	2065588160	9850	9860	9860	9850	102
323	20250425	133600	2064582630	9850	9840	9850	9840	734
324	20250425	133500	2057356920	9830	9840	9850	9830	495
325	20250425	133400	2052489270	9840	9840	9840	9840	108
326	20250425	133300	2051426550	9840	9800	9840	9800	1121
327	20250425	133200	2040419470	9800	9860	9860	9730	7508
328	20250425	133100	1966864810	9850	9860	9860	9850	1085
329	20250425	133000	1956167550	9860	9860	9860	9850	601
330	20250425	132900	1950246710	9860	9860	9860	9860	0
331	20250425	132800	1950246710	9860	9860	9860	9850	290
332	20250425	132700	1947389420	9860	9855	9860	9855	39
333	20250425	132600	1947004930	9860	9860	9860	9860	0
334	20250425	132500	1947004930	9860	9850	9860	9850	101
335	20250425	132400	1946009370	9850	9850	9860	9850	736
336	20250425	132300	1938759750	9850	9850	9850	9850	50
337	20250425	132200	1938267250	9850	9850	9850	9850	60
338	20250425	132100	1937676250	9850	9850	9850	9850	101
339	20250425	132000	1936681400	9850	9850	9850	9850	49
340	20250425	131900	1936198750	9850	9840	9850	9840	212
341	20250425	131800	1934112550	9840	9850	9850	9840	56
342	20250425	131700	1933561020	9850	9860	9860	9830	848
343	20250425	131600	1925221100	9860	9860	9860	9860	4
344	20250425	131500	1925181660	9850	9870	9870	9850	147
345	20250425	131400	1923731740	9870	9850	9870	9840	1025
346	20250425	131300	1913635550	9860	9870	9870	9850	1851
347	20250425	131200	1895386580	9870	9880	9880	9870	860
348	20250425	131100	1886889790	9870	9870	9870	9870	0
349	20250425	131000	1886889790	9870	9860	9880	9850	417
350	20250425	130900	1882778560	9840	9850	9850	9840	1070
351	20250425	130800	1872242540	9880	9880	9880	9850	1365
352	20250425	130700	1858781300	9880	9880	9880	9880	0
353	20250425	130600	1858781300	9880	9870	9880	9870	60
354	20250425	130500	1858188600	9880	9880	9880	9880	93
355	20250425	130400	1857269760	9880	9870	9880	9860	709
356	20250425	130300	1850267260	9860	9870	9880	9850	516
357	20250425	130200	1845178550	9880	9880	9880	9880	0
358	20250425	130100	1845178550	9880	9870	9880	9870	60
359	20250425	130000	1844585760	9870	9880	9880	9870	73
360	20250425	125900	1843864760	9880	9870	9880	9870	176
361	20250425	125800	1842126920	9880	9880	9880	9880	81
362	20250425	125700	1841326640	9890	9880	9890	9880	31
363	20250425	125600	1841020350	9880	9870	9880	9870	1064
364	20250425	125500	1830518330	9870	9880	9880	9870	185
365	20250425	125400	1828690890	9890	9880	9890	9880	898
366	20250425	125300	1819816770	9880	9880	9880	9880	620
367	20250425	125200	1813691170	9875	9875	9875	9875	103
368	20250425	125100	1812674045	9870	9870	9870	9870	57
369	20250425	125000	1812111455	9870	9870	9880	9870	596
370	20250425	124900	1806224245	9870	9880	9880	9870	114
371	20250425	124800	1805099045	9880	9880	9880	9880	50
372	20250425	124700	1804605045	9870	9870	9870	9870	30
373	20250425	124600	1804308945	9880	9880	9880	9880	217
374	20250425	124500	1802164985	9880	9890	9890	9880	92
375	20250425	124400	1801255495	9880	9880	9880	9880	95
376	20250425	124300	1800316895	9890	9880	9890	9880	150
377	20250425	124200	1798833405	9880	9880	9890	9880	65
378	20250425	124100	1798190705	9880	9890	9890	9880	233
379	20250425	124000	1795888115	9890	9890	9890	9890	0
380	20250425	123900	1795888115	9890	9890	9890	9890	149
381	20250425	123800	1794414505	9890	9880	9890	9880	232
382	20250425	123700	1792121305	9880	9880	9880	9880	53
383	20250425	123600	1791597665	9880	9880	9880	9880	25
384	20250425	123500	1791350665	9870	9890	9890	9870	25
385	20250425	123400	1791103895	9880	9880	9880	9880	2106
386	20250425	123300	1770296615	9880	9870	9880	9870	496
387	20250425	123200	1765396185	9860	9870	9870	9860	143
388	20250425	123100	1763985225	9880	9870	9880	9870	81
389	20250425	123000	1763184990	9870	9870	9870	9870	75
390	20250425	122900	1762444740	9880	9880	9880	9880	49
391	20250425	122800	1761960620	9870	9870	9880	9870	52
392	20250425	122700	1761447360	9870	9880	9880	9870	422
393	20250425	122600	1757282010	9880	9875	9880	9860	500
394	20250425	122500	1752345030	9890	9890	9890	9890	0
395	20250425	122400	1752345030	9890	9880	9890	9880	213
396	20250425	122300	1750240090	9880	9880	9890	9880	433
397	20250425	122200	1745961560	9890	9880	9910	9880	1681
398	20250425	122100	1729331690	9880	9880	9890	9880	64
399	20250425	122000	1728698880	9880	9880	9880	9880	131
400	20250425	121900	1727404600	9890	9890	9900	9880	558
401	20250425	121800	1721890970	9900	9900	9900	9880	665
402	20250425	121700	1715313960	9890	9890	9890	9880	111
403	20250425	121600	1714216270	9880	9900	9900	9850	2952
404	20250425	121500	1685081000	9890	9890	9890	9890	22
405	20250425	121400	1684863420	9890	9890	9900	9890	214
406	20250425	121300	1682746470	9890	9900	9900	9890	82
407	20250425	121200	1681934770	9900	9900	9910	9900	200
408	20250425	121100	1679954250	9900	9890	9910	9890	243
409	20250425	121000	1677548790	9890	9900	9920	9890	1799
410	20250425	120900	1659750700	9900	9910	9920	9900	482
411	20250425	120800	1654974860	9930	9910	9930	9910	1017
412	20250425	120700	1644878520	9910	9910	9920	9910	858
413	20250425	120600	1636372740	9920	9910	9940	9910	1498
414	20250425	120500	1621513620	9910	9930	9940	9910	1682
415	20250425	120400	1604829370	9930	9920	9930	9920	623
416	20250425	120300	1598644340	9920	9930	9930	9920	745
417	20250425	120200	1591248880	9930	9900	9930	9900	1524
418	20250425	120100	1576136140	9920	9910	9920	9910	996
419	20250425	120000	1566264910	9910	9910	9910	9900	307
420	20250425	115900	1563223610	9900	9900	9920	9900	853
421	20250425	115800	1554770380	9900	9900	9910	9890	56
422	20250425	115700	1554216240	9900	9870	9900	9870	2540
423	20250425	115600	1529117400	9880	9880	9890	9880	63
424	20250425	115500	1528494950	9880	9890	9890	9880	172
425	20250425	115400	1526793880	9890	9890	9910	9880	575
426	20250425	115300	1521098840	9900	9880	9900	9880	14
427	20250425	115200	1520960280	9880	9890	9900	9880	559
428	20250425	115100	1515435010	9890	9900	9900	9880	836
429	20250425	115000	1507166490	9900	9890	9900	9890	1227
430	20250425	114900	1495020330	9890	9870	9890	9870	1317
431	20250425	114800	1482008510	9880	9875	9880	9870	13
432	20250425	114700	1481880090	9880	9880	9885	9880	397
433	20250425	114600	1477957720	9880	9870	9880	9870	1478
434	20250425	114500	1463357600	9870	9860	9870	9860	581
435	20250425	114400	1457623640	9860	9870	9870	9860	205
436	20250425	114300	1455601160	9870	9880	9885	9870	165
437	20250425	114200	1453971050	9880	9875	9880	9875	103
438	20250425	114100	1452953435	9880	9890	9890	9875	657
439	20250425	114000	1446458485	9890	9860	9890	9860	751
440	20250425	113900	1439042235	9860	9860	9870	9860	522
441	20250425	113800	1433894825	9870	9870	9870	9870	3
442	20250425	113700	1433865215	9870	9870	9880	9870	57
443	20250425	113600	1433302135	9870	9870	9880	9870	878
444	20250425	113500	1424630275	9870	9860	9870	9860	349
445	20250425	113400	1421186695	9860	9860	9860	9860	576
446	20250425	113300	1415507335	9860	9880	9890	9860	800
447	20250425	113200	1407602315	9890	9840	9890	9840	6266
448	20250425	113100	1345815795	9830	9830	9830	9830	1
449	20250425	113000	1345805965	9830	9830	9830	9830	50
450	20250425	112900	1345314465	9830	9840	9840	9830	1487
451	20250425	112800	1330682735	9840	9820	9840	9820	370
452	20250425	112700	1327047845	9820	9830	9840	9820	156
453	20250425	112600	1325513905	9830	9830	9840	9830	156
454	20250425	112500	1323979865	9820	9820	9820	9820	62
455	20250425	112400	1323371025	9820	9850	9850	9820	1262
456	20250425	112300	1310953085	9850	9840	9850	9840	590
457	20250425	112200	1305146985	9840	9850	9850	9840	130
458	20250425	112100	1303866625	9850	9840	9850	9840	2012
459	20250425	112000	1284055125	9830	9820	9840	9820	183
460	20250425	111900	1282256375	9820	9820	9830	9820	62
461	20250425	111800	1281647525	9820	9810	9820	9810	53
462	20250425	111700	1281127085	9820	9815	9820	9800	605
463	20250425	111600	1275190605	9815	9815	9815	9815	2
464	20250425	111500	1275170975	9810	9815	9815	9810	97
465	20250425	111400	1274219055	9820	9830	9830	9820	107
466	20250425	111300	1273168285	9835	9830	9835	9830	188
467	20250425	111200	1271319420	9830	9840	9840	9830	304
468	20250425	111100	1268328320	9840	9820	9840	9820	1420
469	20250425	111000	1254370970	9820	9810	9820	9810	661
470	20250425	110900	1247885940	9810	9810	9810	9810	6
471	20250425	110800	1247827080	9810	9800	9810	9800	59
472	20250425	110700	1247248390	9810	9810	9810	9810	79
473	20250425	110600	1246473400	9800	9800	9800	9800	42
474	20250425	110500	1246061800	9800	9810	9820	9800	82
475	20250425	110400	1245257620	9810	9800	9810	9800	588
476	20250425	110300	1239489480	9800	9790	9800	9790	767
477	20250425	110200	1231979020	9800	9800	9800	9800	0
478	20250425	110100	1231979020	9800	9790	9800	9790	400
479	20250425	110000	1228062970	9790	9780	9800	9740	1596
480	20250425	105900	1212477810	9790	9800	9800	9790	601
481	20250425	105800	1206593010	9810	9800	9810	9800	748
482	20250425	105700	1199261110	9800	9790	9800	9790	2
483	20250425	105600	1199241520	9800	9790	9800	9790	169
484	20250425	105500	1197586520	9790	9790	9800	9790	1067
485	20250425	105400	1187133970	9790	9790	9790	9790	14
486	20250425	105300	1186996910	9790	9780	9790	9780	682
487	20250425	105200	1180322330	9770	9780	9780	9760	500
488	20250425	105100	1175436240	9790	9790	9790	9780	154
489	20250425	105000	1173929580	9780	9760	9790	9760	311
490	20250425	104900	1170891190	9760	9760	9760	9760	91
491	20250425	104800	1170003030	9760	9750	9760	9750	59
492	20250425	104700	1169427200	9750	9760	9760	9720	1433
493	20250425	104600	1155474640	9770	9780	9780	9770	11
494	20250425	104500	1155367160	9770	9770	9770	9770	353
495	20250425	104400	1151918350	9770	9770	9770	9770	0
496	20250425	104300	1151918350	9770	9750	9770	9730	1045
497	20250425	104200	1141730520	9770	9750	9770	9740	705
498	20250425	104100	1134853050	9740	9770	9780	9740	826
499	20250425	104000	1126795710	9780	9780	9790	9780	74
500	20250425	103900	1126071890	9780	9780	9780	9780	7
501	20250425	103800	1126003430	9790	9750	9790	9750	659
502	20250425	103700	1119570590	9750	9760	9760	9730	549
503	20250425	103600	1114217550	9760	9750	9770	9730	1871
504	20250425	103500	1095987440	9740	9740	9740	9730	1700
505	20250425	103400	1079439440	9740	9750	9760	9740	1735
506	20250425	103300	1062537940	9750	9760	9760	9750	254
507	20250425	103200	1060058950	9760	9760	9760	9760	814
508	20250425	103100	1052114310	9760	9760	9760	9750	238
509	20250425	103000	1049793030	9760	9780	9780	9760	95
510	20250425	102900	1048864990	9770	9770	9770	9770	268
511	20250425	102800	1046246630	9770	9770	9770	9760	154
512	20250425	102700	1044743060	9770	9780	9780	9770	115
513	20250425	102600	1043619200	9780	9780	9780	9780	54
514	20250425	102500	1043091080	9790	9790	9790	9790	0
515	20250425	102400	1043091080	9790	9780	9790	9780	63
516	20250425	102300	1042474450	9780	9790	9790	9780	557
517	20250425	102200	1037026470	9780	9780	9780	9780	305
518	20250425	102100	1034043570	9780	9790	9800	9780	789
519	20250425	102000	1026320920	9790	9790	9790	9780	34
520	20250425	101900	1025988200	9800	9790	9800	9790	243
521	20250425	101800	1023608540	9790	9790	9790	9790	50
522	20250425	101700	1023119040	9790	9790	9790	9790	250
523	20250425	101600	1020671540	9790	9770	9800	9770	477
524	20250425	101500	1016005660	9770	9780	9780	9770	124
525	20250425	101400	1014794130	9780	9770	9780	9770	58
526	20250425	101300	1014226980	9770	9770	9770	9760	772
527	20250425	101200	1006687400	9780	9790	9790	9760	265
528	20250425	101100	1004095660	9790	9790	9790	9790	159
529	20250425	101000	1002539050	9780	9780	9780	9780	12
530	20250425	100900	1002421690	9790	9790	9790	9790	80
531	20250425	100800	1001638490	9790	9800	9800	9770	714
532	20250425	100700	994662380	9780	9760	9780	9760	356
533	20250425	100600	991181460	9760	9760	9760	9760	61
534	20250425	100500	990586100	9750	9760	9760	9750	140
535	20250425	100400	989220050	9760	9760	9770	9740	1228
536	20250425	100300	977250330	9760	9760	9760	9760	11
537	20250425	100200	977142970	9750	9760	9770	9750	166
538	20250425	100100	975522830	9770	9760	9780	9760	490
539	20250425	100000	970735540	9760	9760	9760	9760	86
540	20250425	095900	969896180	9760	9770	9770	9760	171
541	20250425	095800	968226120	9770	9760	9770	9760	207
542	20250425	095700	966205750	9760	9760	9760	9760	1017
543	20250425	095600	956279830	9760	9750	9770	9750	1000
544	20250425	095500	946520840	9750	9780	9780	9750	2984
545	20250425	095400	917403700	9780	9780	9800	9780	1231
546	20250425	095300	905358490	9780	9790	9790	9780	557
547	20250425	095200	899910610	9790	9790	9800	9770	2081
548	20250425	095100	879561510	9800	9800	9800	9800	52
549	20250425	095000	879051910	9790	9800	9800	9790	148
550	20250425	094900	877602980	9800	9810	9810	9800	56
551	20250425	094800	877053690	9810	9830	9830	9800	2459
552	20250425	094700	852912890	9820	9810	9820	9810	342
553	20250425	094600	849556960	9810	9810	9810	9810	49
554	20250425	094500	849076270	9810	9800	9810	9800	817
555	20250425	094400	841069180	9800	9800	9800	9800	68
556	20250425	094300	840402780	9800	9800	9800	9800	689
557	20250425	094200	833650580	9800	9780	9800	9770	986
558	20250425	094100	824008720	9780	9790	9790	9775	1795
559	20250425	094000	806458055	9790	9790	9800	9780	939
560	20250425	093900	797261945	9790	9795	9795	9790	301
561	20250425	093800	794314655	9800	9800	9800	9800	88
562	20250425	093700	793452255	9790	9810	9810	9790	925
563	20250425	093600	784385200	9805	9810	9810	9805	18
564	20250425	093500	784208635	9810	9810	9810	9800	433
565	20250425	093400	779960965	9810	9820	9830	9810	305
566	20250425	093300	776966315	9830	9820	9830	9820	167
567	20250425	093200	775325345	9810	9810	9810	9780	919
568	20250425	093100	766324515	9790	9790	9800	9780	1511
569	20250425	093000	751531425	9790	9800	9800	9790	498
570	20250425	092900	746655895	9800	9790	9800	9780	1261
571	20250425	092800	734304215	9790	9790	9790	9780	1441
572	20250425	092700	720205865	9780	9790	9790	9770	2458
573	20250425	092600	696159765	9790	9790	9800	9790	354
574	20250425	092500	692692005	9800	9800	9810	9800	611
575	20250425	092400	686702005	9810	9800	9810	9800	1121
576	20250425	092300	675713635	9800	9800	9800	9800	201
577	20250425	092200	673743835	9800	9810	9810	9800	1051
578	20250425	092100	663440905	9820	9820	9830	9810	3795
579	20250425	092000	626201265	9830	9840	9850	9830	2618
580	20250425	091900	600452405	9850	9830	9850	9830	2012
581	20250425	091800	580644525	9830	9830	9830	9830	548
582	20250425	091700	575257685	9830	9815	9830	9810	3227
583	20250425	091600	543579815	9815	9820	9830	9810	2694
584	20250425	091500	517131780	9820	9860	9870	9820	10155
585	20250425	091400	417165180	9860	9750	9890	9750	18614
586	20250425	091300	233902000	9750	9730	9750	9700	1341
587	20250425	091200	220841880	9730	9720	9730	9710	342
588	20250425	091100	217520780	9730	9690	9730	9690	286
589	20250425	091000	214743580	9690	9700	9700	9650	2763
590	20250425	090900	188051080	9700	9710	9720	9680	1058
591	20250425	090800	177794180	9720	9750	9750	9720	127
592	20250425	090700	176558940	9750	9720	9780	9720	1629
593	20250425	090600	160689540	9710	9720	9720	9690	527
594	20250425	090500	155574510	9710	9700	9710	9670	1325
595	20250425	090400	142715440	9700	9660	9700	9640	3015
596	20250425	090300	113576060	9660	9670	9670	9630	3249
597	20250425	090200	82219280	9670	9660	9700	9660	920
598	20250425	090100	73316280	9650	9660	9680	9650	2895
599	20250425	090000	45348490	9660	9660	9680	9650	4663