KissMeData/317870/min/candle-20250425.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250425	205300	532033585	18930	18930	18930	18930	280
3	20250425	205200	532033585	18930	18930	18930	18930	0
4	20250425	205100	532033585	18930	18930	18930	18930	0
5	20250425	205000	532033585	18930	18930	18930	18930	0
6	20250425	204900	532033585	18930	18930	18930	18930	0
7	20250425	204800	532033585	18930	18930	18930	18930	0
8	20250425	204700	532033585	18930	18930	18930	18930	0
9	20250425	204600	532033585	18930	18930	18930	18930	0
10	20250425	204500	532033585	18930	18930	18930	18930	0
11	20250425	204400	532033585	18930	18930	18930	18930	0
12	20250425	204300	532033585	18930	18930	18930	18930	0
13	20250425	204200	532033585	18930	18930	18930	18930	0
14	20250425	204100	532033585	18930	18930	18930	18930	0
15	20250425	204000	532033585	18930	18930	18930	18930	0
16	20250425	203900	532033585	18930	18930	18930	18930	0
17	20250425	203800	532033585	18930	18930	18930	18930	0
18	20250425	203700	532033585	18930	18930	18930	18930	0
19	20250425	203600	532033585	18930	18930	18930	18930	0
20	20250425	203500	532033585	18930	18930	18930	18930	0
21	20250425	203400	532033585	18930	18930	18930	18930	0
22	20250425	203300	532033585	18930	18930	18930	18930	0
23	20250425	203200	532033585	18930	18930	18930	18930	0
24	20250425	203100	532033585	18930	18930	18930	18930	0
25	20250425	203000	532033585	18930	18930	18930	18930	0
26	20250425	202900	532033585	18930	18930	18930	18930	0
27	20250425	202800	532033585	18930	18930	18930	18930	0
28	20250425	202700	532033585	18930	18930	18930	18930	0
29	20250425	202600	532033585	18930	18930	18930	18930	0
30	20250425	202500	532033585	18930	18930	18930	18930	0
31	20250425	202400	532033585	18930	18930	18930	18930	0
32	20250425	202300	532033585	18930	18930	18930	18930	280
33	20250425	202200	532033585	18930	18930	18930	18930	0
34	20250425	202100	532033585	18930	18930	18930	18930	0
35	20250425	202000	532033585	18930	18930	18930	18930	0
36	20250425	201900	532033585	18930	18930	18930	18930	0
37	20250425	201800	532033585	18930	18930	18930	18930	0
38	20250425	201700	532033585	18930	18930	18930	18930	0
39	20250425	201600	532033585	18930	18930	18930	18930	0
40	20250425	201500	532033585	18930	18930	18930	18930	0
41	20250425	201400	532033585	18930	18930	18930	18930	0
42	20250425	201300	532033585	18930	18930	18930	18930	0
43	20250425	201200	532033585	18930	18930	18930	18930	0
44	20250425	201100	532033585	18930	18930	18930	18930	0
45	20250425	201000	532033585	18930	18930	18930	18930	0
46	20250425	200900	532033585	18930	18930	18930	18930	0
47	20250425	200800	532033585	18930	18930	18930	18930	0
48	20250425	200700	532033585	18930	18930	18930	18930	0
49	20250425	200600	532033585	18930	18930	18930	18930	0
50	20250425	200500	532033585	18930	18930	18930	18930	0
51	20250425	200400	532033585	18930	18930	18930	18930	0
52	20250425	200300	532033585	18930	18930	18930	18930	0
53	20250425	200200	532033585	18930	18930	18930	18930	0
54	20250425	200100	532033585	18930	18930	18930	18930	0
55	20250425	200000	532033585	18930	18930	18930	18930	0
56	20250425	195900	532033585	18930	18930	18930	18930	0
57	20250425	195800	532033585	18930	18930	18930	18930	0
58	20250425	195700	532033585	18930	18930	18930	18930	0
59	20250425	195600	532033585	18930	18930	18930	18930	0
60	20250425	195500	532033585	18930	18930	18930	18930	0
61	20250425	195400	532033585	18930	18930	18930	18930	0
62	20250425	195300	532033585	18930	18930	18930	18930	280
63	20250425	195200	532033585	18930	18930	18930	18930	0
64	20250425	195100	532033585	18930	18930	18930	18930	0
65	20250425	195000	532033585	18930	18930	18930	18930	0
66	20250425	194900	532033585	18930	18930	18930	18930	0
67	20250425	194800	532033585	18930	18930	18930	18930	0
68	20250425	194700	532033585	18930	18930	18930	18930	0
69	20250425	194600	532033585	18930	18930	18930	18930	0
70	20250425	194500	532033585	18930	18930	18930	18930	0
71	20250425	194400	532033585	18930	18930	18930	18930	0
72	20250425	194300	532033585	18930	18930	18930	18930	0
73	20250425	194200	532033585	18930	18930	18930	18930	0
74	20250425	194100	532033585	18930	18930	18930	18930	0
75	20250425	194000	532033585	18930	18930	18930	18930	0
76	20250425	193900	532033585	18930	18930	18930	18930	0
77	20250425	193800	532033585	18930	18930	18930	18930	0
78	20250425	193700	532033585	18930	18930	18930	18930	0
79	20250425	193600	532033585	18930	18930	18930	18930	0
80	20250425	193500	532033585	18930	18930	18930	18930	0
81	20250425	193400	532033585	18930	18930	18930	18930	0
82	20250425	193300	532033585	18930	18930	18930	18930	0
83	20250425	193200	532033585	18930	18930	18930	18930	0
84	20250425	193100	532033585	18930	18930	18930	18930	0
85	20250425	193000	532033585	18930	18930	18930	18930	0
86	20250425	192900	532033585	18930	18930	18930	18930	0
87	20250425	192800	532033585	18930	18930	18930	18930	0
88	20250425	192700	532033585	18930	18930	18930	18930	0
89	20250425	192600	532033585	18930	18930	18930	18930	0
90	20250425	192500	532033585	18930	18930	18930	18930	0
91	20250425	192400	532033585	18930	18930	18930	18930	0
92	20250425	192300	532033585	18930	18930	18930	18930	280
93	20250425	192200	532033585	18930	18930	18930	18930	0
94	20250425	192100	532033585	18930	18930	18930	18930	0
95	20250425	192000	532033585	18930	18930	18930	18930	0
96	20250425	191900	532033585	18930	18930	18930	18930	0
97	20250425	191800	532033585	18930	18930	18930	18930	0
98	20250425	191700	532033585	18930	18930	18930	18930	0
99	20250425	191600	532033585	18930	18930	18930	18930	0
100	20250425	191500	532033585	18930	18930	18930	18930	0
101	20250425	191400	532033585	18930	18930	18930	18930	0
102	20250425	191300	532033585	18930	18930	18930	18930	0
103	20250425	191200	532033585	18930	18930	18930	18930	0
104	20250425	191100	532033585	18930	18930	18930	18930	0
105	20250425	191000	532033585	18930	18930	18930	18930	0
106	20250425	190900	532033585	18930	18930	18930	18930	0
107	20250425	190800	532033585	18930	18930	18930	18930	0
108	20250425	190700	532033585	18930	18930	18930	18930	0
109	20250425	190600	532033585	18930	18930	18930	18930	0
110	20250425	190500	532033585	18930	18930	18930	18930	0
111	20250425	190400	532033585	18930	18930	18930	18930	0
112	20250425	190300	532033585	18930	18930	18930	18930	0
113	20250425	190200	532033585	18930	18930	18930	18930	0
114	20250425	190100	532033585	18930	18930	18930	18930	0
115	20250425	190000	532033585	18930	18930	18930	18930	0
116	20250425	185900	532033585	18930	18930	18930	18930	0
117	20250425	185800	532033585	18930	18930	18930	18930	0
118	20250425	185700	532033585	18930	18930	18930	18930	0
119	20250425	185600	532033585	18930	18930	18930	18930	0
120	20250425	185500	532033585	18930	18930	18930	18930	0
121	20250425	185400	532033585	18930	18930	18930	18930	0
122	20250425	185300	532033585	18930	18930	18930	18930	280
123	20250425	185200	532033585	18930	18930	18930	18930	0
124	20250425	185100	532033585	18930	18930	18930	18930	0
125	20250425	185000	532033585	18930	18930	18930	18930	0
126	20250425	184900	532033585	18930	18930	18930	18930	0
127	20250425	184800	532033585	18930	18930	18930	18930	0
128	20250425	184700	532033585	18930	18930	18930	18930	0
129	20250425	184600	532033585	18930	18930	18930	18930	0
130	20250425	184500	532033585	18930	18930	18930	18930	0
131	20250425	184400	532033585	18930	18930	18930	18930	0
132	20250425	184300	532033585	18930	18930	18930	18930	0
133	20250425	184200	532033585	18930	18930	18930	18930	0
134	20250425	184100	532033585	18930	18930	18930	18930	0
135	20250425	184000	532033585	18930	18930	18930	18930	0
136	20250425	183900	532033585	18930	18930	18930	18930	0
137	20250425	183800	532033585	18930	18930	18930	18930	0
138	20250425	183700	532033585	18930	18930	18930	18930	0
139	20250425	183600	532033585	18930	18930	18930	18930	0
140	20250425	183500	532033585	18930	18930	18930	18930	0
141	20250425	183400	532033585	18930	18930	18930	18930	0
142	20250425	183300	532033585	18930	18930	18930	18930	0
143	20250425	183200	532033585	18930	18930	18930	18930	0
144	20250425	183100	532033585	18930	18930	18930	18930	0
145	20250425	183000	532033585	18930	18930	18930	18930	0
146	20250425	182900	532033585	18930	18930	18930	18930	0
147	20250425	182800	532033585	18930	18930	18930	18930	0
148	20250425	182700	532033585	18930	18930	18930	18930	0
149	20250425	182600	532033585	18930	18930	18930	18930	0
150	20250425	182500	532033585	18930	18930	18930	18930	0
151	20250425	182400	532033585	18930	18930	18930	18930	0
152	20250425	182300	532033585	18930	18930	18930	18930	280
153	20250425	182200	532033585	18930	18930	18930	18930	0
154	20250425	182100	532033585	18930	18930	18930	18930	0
155	20250425	182000	532033585	18930	18930	18930	18930	0
156	20250425	181900	532033585	18930	18930	18930	18930	0
157	20250425	181800	532033585	18930	18930	18930	18930	0
158	20250425	181700	532033585	18930	18930	18930	18930	0
159	20250425	181600	532033585	18930	18930	18930	18930	0
160	20250425	181500	532033585	18930	18930	18930	18930	0
161	20250425	181400	532033585	18930	18930	18930	18930	0
162	20250425	181300	532033585	18930	18930	18930	18930	0
163	20250425	181200	532033585	18930	18930	18930	18930	0
164	20250425	181100	532033585	18930	18930	18930	18930	0
165	20250425	181000	532033585	18930	18930	18930	18930	0
166	20250425	180900	532033585	18930	18930	18930	18930	0
167	20250425	180800	532033585	18930	18930	18930	18930	0
168	20250425	180700	532033585	18930	18930	18930	18930	0
169	20250425	180600	532033585	18930	18930	18930	18930	0
170	20250425	180500	532033585	18930	18930	18930	18930	0
171	20250425	180400	532033585	18930	18930	18930	18930	0
172	20250425	180300	532033585	18930	18930	18930	18930	0
173	20250425	180200	532033585	18930	18930	18930	18930	0
174	20250425	180100	532033585	18930	18930	18930	18930	0
175	20250425	180000	532033585	18930	18930	18930	18930	0
176	20250425	175900	532033585	18930	18930	18930	18930	0
177	20250425	175800	532033585	18930	18930	18930	18930	0
178	20250425	175700	532033585	18930	18930	18930	18930	0
179	20250425	175600	532033585	18930	18930	18930	18930	0
180	20250425	175500	532033585	18930	18930	18930	18930	0
181	20250425	175400	532033585	18930	18930	18930	18930	0
182	20250425	175300	532033585	18930	18930	18930	18930	280
183	20250425	175200	532033585	18930	18930	18930	18930	0
184	20250425	175100	532033585	18930	18930	18930	18930	0
185	20250425	175000	532033585	18930	18930	18930	18930	0
186	20250425	174900	532033585	18930	18930	18930	18930	0
187	20250425	174800	532033585	18930	18930	18930	18930	0
188	20250425	174700	532033585	18930	18930	18930	18930	0
189	20250425	174600	532033585	18930	18930	18930	18930	0
190	20250425	174500	532033585	18930	18930	18930	18930	0
191	20250425	174400	532033585	18930	18930	18930	18930	0
192	20250425	174300	532033585	18930	18930	18930	18930	0
193	20250425	174200	532033585	18930	18930	18930	18930	0
194	20250425	174100	532033585	18930	18930	18930	18930	0
195	20250425	174000	532033585	18930	18930	18930	18930	0
196	20250425	173900	532033585	18930	18930	18930	18930	0
197	20250425	173800	532033585	18930	18930	18930	18930	0
198	20250425	173700	532033585	18930	18930	18930	18930	0
199	20250425	173600	532033585	18930	18930	18930	18930	0
200	20250425	173500	532033585	18930	18930	18930	18930	0
201	20250425	173400	532033585	18930	18930	18930	18930	0
202	20250425	173300	532033585	18930	18930	18930	18930	0
203	20250425	173200	532033585	18930	18930	18930	18930	0
204	20250425	173100	532033585	18930	18930	18930	18930	0
205	20250425	173000	532033585	18930	18930	18930	18930	0
206	20250425	172900	532033585	18930	18930	18930	18930	0
207	20250425	172800	532033585	18930	18930	18930	18930	0
208	20250425	172700	532033585	18930	18930	18930	18930	0
209	20250425	172600	532033585	18930	18930	18930	18930	0
210	20250425	172500	532033585	18930	18930	18930	18930	0
211	20250425	172400	532033585	18930	18930	18930	18930	0
212	20250425	172300	532033585	18930	18930	18930	18930	280
213	20250425	172200	532033585	18930	18930	18930	18930	0
214	20250425	172100	532033585	18930	18930	18930	18930	0
215	20250425	172000	532033585	18930	18930	18930	18930	0
216	20250425	171900	532033585	18930	18930	18930	18930	0
217	20250425	171800	532033585	18930	18930	18930	18930	0
218	20250425	171700	532033585	18930	18930	18930	18930	0
219	20250425	171600	532033585	18930	18930	18930	18930	0
220	20250425	171500	532033585	18930	18930	18930	18930	0
221	20250425	171400	532033585	18930	18930	18930	18930	0
222	20250425	171300	532033585	18930	18930	18930	18930	0
223	20250425	171200	532033585	18930	18930	18930	18930	0
224	20250425	171100	532033585	18930	18930	18930	18930	0
225	20250425	171000	532033585	18930	18930	18930	18930	0
226	20250425	170900	532033585	18930	18930	18930	18930	0
227	20250425	170800	532033585	18930	18930	18930	18930	0
228	20250425	170700	532033585	18930	18930	18930	18930	0
229	20250425	170600	532033585	18930	18930	18930	18930	0
230	20250425	170500	532033585	18930	18930	18930	18930	0
231	20250425	170400	532033585	18930	18930	18930	18930	0
232	20250425	170300	532033585	18930	18930	18930	18930	0
233	20250425	170200	532033585	18930	18930	18930	18930	0
234	20250425	170100	532033585	18930	18930	18930	18930	0
235	20250425	170000	532033585	18930	18930	18930	18930	0
236	20250425	165900	532033585	18930	18930	18930	18930	0
237	20250425	165800	532033585	18930	18930	18930	18930	0
238	20250425	165700	532033585	18930	18930	18930	18930	0
239	20250425	165600	532033585	18930	18930	18930	18930	0
240	20250425	165500	532033585	18930	18930	18930	18930	0
241	20250425	165400	532033585	18930	18930	18930	18930	0
242	20250425	165300	532033585	18930	18930	18930	18930	280
243	20250425	165200	532033585	18930	18930	18930	18930	0
244	20250425	165100	532033585	18930	18930	18930	18930	0
245	20250425	165000	532033585	18930	18930	18930	18930	0
246	20250425	164900	532033585	18930	18930	18930	18930	0
247	20250425	164800	532033585	18930	18930	18930	18930	0
248	20250425	164700	532033585	18930	18930	18930	18930	0
249	20250425	164600	532033585	18930	18930	18930	18930	0
250	20250425	164500	532033585	18930	18930	18930	18930	0
251	20250425	164400	532033585	18930	18930	18930	18930	0
252	20250425	164300	532033585	18930	18930	18930	18930	0
253	20250425	164200	532033585	18930	18930	18930	18930	0
254	20250425	164100	532033585	18930	18930	18930	18930	0
255	20250425	164000	532033585	18930	18930	18930	18930	0
256	20250425	163900	532033585	18930	18930	18930	18930	0
257	20250425	163800	532033585	18930	18930	18930	18930	0
258	20250425	163700	532033585	18930	18930	18930	18930	0
259	20250425	163600	532033585	18930	18930	18930	18930	0
260	20250425	163500	532033585	18930	18930	18930	18930	0
261	20250425	163400	532033585	18930	18930	18930	18930	0
262	20250425	163300	532033585	18930	18930	18930	18930	0
263	20250425	163200	532033585	18930	18930	18930	18930	0
264	20250425	163100	532033585	18930	18930	18930	18930	0
265	20250425	163000	532033585	18930	18930	18930	18930	0
266	20250425	162900	532033585	18930	18930	18930	18930	0
267	20250425	162800	532033585	18930	18930	18930	18930	0
268	20250425	162700	532033585	18930	18930	18930	18930	0
269	20250425	162600	532033585	18930	18930	18930	18930	0
270	20250425	162500	532033585	18930	18930	18930	18930	0
271	20250425	162400	532033585	18930	18930	18930	18930	0
272	20250425	162300	532033585	18930	18930	18930	18930	280
273	20250425	162200	532033585	18930	18930	18930	18930	0
274	20250425	162100	532033585	18930	18930	18930	18930	0
275	20250425	162000	532033585	18930	18930	18930	18930	0
276	20250425	161900	532033585	18930	18930	18930	18930	0
277	20250425	161800	532033585	18930	18930	18930	18930	0
278	20250425	161700	532033585	18930	18930	18930	18930	0
279	20250425	161600	532033585	18930	18930	18930	18930	0
280	20250425	161500	532033585	18930	18930	18930	18930	0
281	20250425	161400	532033585	18930	18930	18930	18930	0
282	20250425	161300	532033585	18930	18930	18930	18930	0
283	20250425	161200	532033585	18930	18930	18930	18930	0
284	20250425	161100	532033585	18930	18930	18930	18930	0
285	20250425	161000	532033585	18930	18930	18930	18930	0
286	20250425	160900	532033585	18930	18930	18930	18930	0
287	20250425	160800	532033585	18930	18930	18930	18930	0
288	20250425	160700	532033585	18930	18930	18930	18930	0
289	20250425	160600	532033585	18930	18930	18930	18930	0
290	20250425	160500	532033585	18930	18930	18930	18930	0
291	20250425	160400	532033585	18930	18930	18930	18930	0
292	20250425	160300	532033585	18930	18930	18930	18930	0
293	20250425	160200	532033585	18930	18930	18930	18930	0
294	20250425	160100	532033585	18930	18930	18930	18930	0
295	20250425	160000	532033585	18930	18930	18930	18930	0
296	20250425	155900	532033585	18930	18930	18930	18930	0
297	20250425	155800	532033585	18930	18930	18930	18930	0
298	20250425	155700	532033585	18930	18930	18930	18930	0
299	20250425	155600	532033585	18930	18930	18930	18930	0
300	20250425	155500	532033585	18930	18930	18930	18930	0
301	20250425	155400	532033585	18930	18930	18930	18930	0
302	20250425	155300	532033585	18930	18930	18930	18930	280
303	20250425	155200	532033585	18930	18930	18930	18930	0
304	20250425	155100	532033585	18930	18930	18930	18930	0
305	20250425	155000	532033585	18930	18930	18930	18930	0
306	20250425	154900	532033585	18930	18930	18930	18930	0
307	20250425	154800	532033585	18930	18930	18930	18930	0
308	20250425	154700	532033585	18930	18930	18930	18930	0
309	20250425	154600	532033585	18930	18930	18930	18930	0
310	20250425	154500	532033585	18930	18930	18930	18930	0
311	20250425	154400	532033585	18930	18930	18930	18930	0
312	20250425	154300	532033585	18930	18930	18930	18930	0
313	20250425	154200	532033585	18930	18930	18930	18930	0
314	20250425	154100	532033585	18930	18930	18930	18930	0
315	20250425	154000	532033585	18930	18930	18930	18930	0
316	20250425	153900	532033585	18930	18930	18930	18930	0
317	20250425	153800	532033585	18930	18930	18930	18930	0
318	20250425	153700	532033585	18930	18930	18930	18930	0
319	20250425	153600	532033585	18930	18930	18930	18930	0
320	20250425	153500	532033585	18930	18930	18930	18930	0
321	20250425	153400	532033585	18930	18930	18930	18930	0
322	20250425	153300	532033585	18930	18930	18930	18930	0
323	20250425	153200	532033585	18930	18930	18930	18930	0
324	20250425	153100	532033585	18930	18930	18930	18930	0
325	20250425	153000	532033585	18930	18930	18930	18930	280
326	20250425	152900	526733185	19030	19030	19030	19030	0
327	20250425	152800	526733185	19030	19030	19030	19030	0
328	20250425	152700	526733185	19030	19030	19030	19030	0
329	20250425	152600	526733185	19030	19030	19030	19030	0
330	20250425	152500	526733185	19030	19030	19030	19030	0
331	20250425	152400	526733185	19030	19030	19030	19030	0
332	20250425	152300	526733185	19030	19030	19030	19030	0
333	20250425	152200	526733185	19030	19030	19030	19030	0
334	20250425	152100	526733185	19030	19030	19030	19030	0
335	20250425	152000	526733185	19030	19030	19030	19030	0
336	20250425	151900	526733185	19030	19030	19030	19030	0
337	20250425	151800	526733185	19030	19020	19030	19020	268
338	20250425	151700	521635775	18940	18950	18950	18940	173
339	20250425	151600	518357685	18940	18940	18940	18940	0
340	20250425	151500	518357685	18940	18940	18950	18940	77
341	20250425	151400	516898805	18950	18950	18950	18950	20
342	20250425	151300	516519805	18960	18960	18960	18960	0
343	20250425	151200	516519805	18960	18960	18960	18960	0
344	20250425	151100	516519805	18960	18960	18960	18960	76
345	20250425	151000	515078845	18980	18980	18980	18980	40
346	20250425	150900	514319645	19020	19020	19020	19020	0
347	20250425	150800	514319645	19020	19020	19020	19020	0
348	20250425	150700	514319645	19020	19020	19020	19020	0
349	20250425	150600	514319645	19020	19020	19020	19020	0
350	20250425	150500	514319645	19020	19020	19020	19020	0
351	20250425	150400	514319645	19020	19020	19020	19020	23
352	20250425	150300	513882185	18980	18980	18980	18980	0
353	20250425	150200	513882185	18980	19010	19020	18980	111
354	20250425	150100	511774855	19010	19010	19010	19010	51
355	20250425	150000	510805345	19010	19010	19010	19010	5
356	20250425	145900	510710295	19000	19000	19000	19000	14
357	20250425	145800	510444295	19010	19000	19010	19000	28
358	20250425	145700	509912275	19000	18950	19000	18950	2000
359	20250425	145600	471946965	18950	18950	18950	18950	0
360	20250425	145500	471946965	18950	18950	18950	18950	0
361	20250425	145400	471946965	18950	18950	18950	18950	0
362	20250425	145300	471946965	18950	18950	18950	18950	0
363	20250425	145200	471946965	18950	18950	18950	18950	0
364	20250425	145100	471946965	18950	18950	18950	18950	0
365	20250425	145000	471946965	18950	18950	18950	18950	55
366	20250425	144900	470904715	18950	18950	18950	18950	0
367	20250425	144800	470904715	18950	18950	18950	18950	0
368	20250425	144700	470904715	18950	18950	18950	18950	0
369	20250425	144600	470904715	18950	18950	18950	18950	0
370	20250425	144500	470904715	18950	18950	18950	18950	0
371	20250425	144400	470904715	18950	18970	18970	18950	270
372	20250425	144300	465786645	18970	18970	18970	18970	1
373	20250425	144200	465767675	18970	18970	18970	18970	0
374	20250425	144100	465767675	18970	18970	18970	18970	0
375	20250425	144000	465767675	18970	18970	18970	18970	7
376	20250425	143900	465634885	18970	18970	18970	18970	0
377	20250425	143800	465634885	18970	18970	18970	18970	0
378	20250425	143700	465634885	18970	18970	18970	18970	0
379	20250425	143600	465634885	18970	18980	18980	18970	30
380	20250425	143500	465065765	18990	18990	18990	18990	53
381	20250425	143400	464059295	18990	18990	18990	18990	0
382	20250425	143300	464059295	18990	18990	18990	18990	7
383	20250425	143200	463926365	18990	18990	18990	18990	4
384	20250425	143100	463850405	18990	18990	18990	18990	30
385	20250425	143000	463280705	18990	18990	18990	18990	0
386	20250425	142900	463280705	18990	18990	18990	18990	1
387	20250425	142800	463261715	18990	18990	18990	18990	0
388	20250425	142700	463261715	18990	18990	18990	18990	0
389	20250425	142600	463261715	18990	18990	18990	18990	0
390	20250425	142500	463261715	18990	18990	18990	18990	0
391	20250425	142400	463261715	18990	18990	18990	18990	0
392	20250425	142300	463261715	18990	18990	18990	18990	0
393	20250425	142200	463261715	18990	18990	18990	18990	0
394	20250425	142100	463261715	18990	18990	18990	18990	0
395	20250425	142000	463261715	18990	18990	18990	18990	0
396	20250425	141900	463261715	18990	18990	18990	18990	69
397	20250425	141800	461951405	18970	18970	18970	18970	100
398	20250425	141700	460054405	18970	18970	18970	18970	0
399	20250425	141600	460054405	18970	18970	18970	18970	0
400	20250425	141500	460054405	18970	18970	18970	18970	0
401	20250425	141400	460054405	18970	18970	18970	18970	0
402	20250425	141300	460054405	18970	18970	18970	18970	0
403	20250425	141200	460054405	18970	18970	18970	18970	0
404	20250425	141100	460054405	18970	18970	18970	18970	0
405	20250425	141000	460054405	18970	18980	18980	18970	3
406	20250425	140900	459997475	18980	18980	18980	18980	0
407	20250425	140800	459997475	18980	18980	18980	18980	489
408	20250425	140700	450716255	18980	18980	18980	18980	8
409	20250425	140600	450564415	18980	18980	18980	18980	1
410	20250425	140500	450545435	18970	18970	18970	18970	0
411	20250425	140400	450545435	18970	18970	18970	18970	0
412	20250425	140300	450545435	18970	18970	18970	18970	0
413	20250425	140200	450545435	18970	18970	18970	18970	0
414	20250425	140100	450545435	18970	18970	18970	18970	31
415	20250425	140000	449957365	18960	18960	18960	18960	100
416	20250425	135900	448061365	18960	18970	18970	18960	127
417	20250425	135800	445653175	18980	18980	18980	18980	0
418	20250425	135700	445653175	18980	18980	18980	18980	0
419	20250425	135600	445653175	18980	18980	18980	18980	0
420	20250425	135500	445653175	18980	18970	18980	18970	3
421	20250425	135400	445596255	18980	18980	18980	18980	0
422	20250425	135300	445596255	18980	18980	18980	18980	0
423	20250425	135200	445596255	18980	18980	18980	18980	10
424	20250425	135100	445406455	18980	18980	18980	18980	1
425	20250425	135000	445387475	18980	18980	18980	18980	0
426	20250425	134900	445387475	18980	18980	18980	18980	0
427	20250425	134800	445387475	18980	18980	18980	18980	31
428	20250425	134700	444799095	18980	18980	18980	18980	1
429	20250425	134600	444780115	18960	18960	18960	18960	0
430	20250425	134500	444780115	18960	18960	18960	18960	0
431	20250425	134400	444780115	18960	18960	18960	18960	0
432	20250425	134300	444780115	18960	18960	18960	18960	33
433	20250425	134200	444154435	18960	18960	18960	18960	0
434	20250425	134100	444154435	18960	18960	18960	18960	1
435	20250425	134000	444135475	18960	18960	18960	18960	0
436	20250425	133900	444135475	18960	18960	18960	18960	7
437	20250425	133800	444002755	18980	18980	18980	18980	0
438	20250425	133700	444002755	18980	18980	18980	18980	0
439	20250425	133600	444002755	18980	18980	18980	18980	0
440	20250425	133500	444002755	18980	18980	18980	18980	0
441	20250425	133400	444002755	18980	18980	18980	18980	5
442	20250425	133300	443907855	18980	18980	18980	18980	0
443	20250425	133200	443907855	18980	18980	18980	18980	0
444	20250425	133100	443907855	18980	18980	18980	18980	0
445	20250425	133000	443907855	18980	18980	18980	18980	2
446	20250425	132900	443869895	18980	18980	19020	18980	33
447	20250425	132800	443243315	18980	18980	18980	18980	1
448	20250425	132700	443224335	18980	18980	18980	18980	25
449	20250425	132600	442749835	18980	18980	18980	18980	2
450	20250425	132500	442711875	18950	18950	18950	18950	0
451	20250425	132400	442711875	18950	18950	18950	18950	0
452	20250425	132300	442711875	18950	18950	18950	18950	0
453	20250425	132200	442711875	18950	18960	18960	18950	50
454	20250425	132100	441764165	18960	18960	18960	18960	3
455	20250425	132000	441707285	18980	18980	18980	18980	0
456	20250425	131900	441707285	18980	18980	18980	18980	26
457	20250425	131800	441213805	18980	18980	18980	18980	0
458	20250425	131700	441213805	18980	18980	18980	18980	0
459	20250425	131600	441213805	18980	18980	18980	18980	0
460	20250425	131500	441213805	18980	18980	18980	18980	0
461	20250425	131400	441213805	18980	18980	18980	18980	0
462	20250425	131300	441213805	18980	18980	18980	18980	0
463	20250425	131200	441213805	18980	18980	18980	18980	0
464	20250425	131100	441213805	18980	18980	18980	18980	0
465	20250425	131000	441213805	18980	18980	18980	18980	4
466	20250425	130900	441137885	18960	18980	18980	18960	13
467	20250425	130800	440891165	18980	18960	18980	18960	500
468	20250425	130700	431410945	18970	18970	18970	18970	0
469	20250425	130600	431410945	18970	18970	18970	18970	6
470	20250425	130500	431297125	18970	18960	18970	18960	32
471	20250425	130400	430690095	18970	18980	18980	18970	125
472	20250425	130300	428318225	18990	18990	18990	18990	63
473	20250425	130200	427121855	19000	19000	19000	19000	57
474	20250425	130100	426038855	19020	19020	19020	19020	3
475	20250425	130000	425981795	18980	18980	18980	18980	14
476	20250425	125900	425716075	18980	18980	18980	18980	0
477	20250425	125800	425716075	18980	18980	18980	18980	0
478	20250425	125700	425716075	18980	18980	18980	18980	7
479	20250425	125600	425583215	18980	18970	18980	18970	22
480	20250425	125500	425165755	18960	18980	18980	18930	534
481	20250425	125400	415051425	18980	18980	18980	18980	0
482	20250425	125300	415051425	18980	18980	18980	18980	5
483	20250425	125200	414956525	18990	18990	18990	18990	0
484	20250425	125100	414956525	18990	19000	19000	18990	32
485	20250425	125000	414348645	19030	19000	19030	19000	39
486	20250425	124900	413607615	19030	19040	19040	19030	5
487	20250425	124800	413512425	19000	19000	19000	19000	0
488	20250425	124700	413512425	19000	19000	19000	19000	59
489	20250425	124600	412391425	19000	19000	19000	19000	1
490	20250425	124500	412372425	19050	19050	19050	19050	0
491	20250425	124400	412372425	19050	19050	19050	19050	0
492	20250425	124300	412372425	19050	19050	19050	19050	400
493	20250425	124200	404752425	19050	19050	19050	19050	0
494	20250425	124100	404752425	19050	19050	19050	19050	0
495	20250425	124000	404752425	19050	19050	19050	19050	0
496	20250425	123900	404752425	19050	19050	19050	19050	0
497	20250425	123800	404752425	19050	19050	19050	19050	0
498	20250425	123700	404752425	19050	19050	19050	19050	3
499	20250425	123600	404695275	19050	19050	19050	19050	0
500	20250425	123500	404695275	19050	19050	19050	19050	0
501	20250425	123400	404695275	19050	19050	19050	19050	0
502	20250425	123300	404695275	19050	19050	19050	19050	0
503	20250425	123200	404695275	19050	19050	19050	19050	0
504	20250425	123100	404695275	19050	19050	19050	19050	0
505	20250425	123000	404695275	19050	19050	19050	19050	20
506	20250425	122900	404314275	19050	19050	19050	19050	0
507	20250425	122800	404314275	19050	19050	19050	19050	0
508	20250425	122700	404314275	19050	19050	19050	19050	0
509	20250425	122600	404314275	19050	19030	19060	19030	4
510	20250425	122500	404238085	19040	19030	19040	18940	332
511	20250425	122400	397944665	19030	19080	19090	19030	4
512	20250425	122300	397868385	19030	19030	19030	19030	0
513	20250425	122200	397868385	19030	19030	19030	19030	0
514	20250425	122100	397868385	19030	19030	19030	19030	0
515	20250425	122000	397868385	19030	19030	19030	19030	0
516	20250425	121900	397868385	19030	19030	19030	19030	0
517	20250425	121800	397868385	19030	19030	19030	19030	0
518	20250425	121700	397868385	19030	19030	19030	19030	0
519	20250425	121600	397868385	19030	19030	19030	19030	11
520	20250425	121500	397659055	19030	19080	19080	19030	2
521	20250425	121400	397620945	19020	19030	19080	19020	48
522	20250425	121300	396707755	19020	19020	19020	19020	0
523	20250425	121200	396707755	19020	19020	19020	19020	0
524	20250425	121100	396707755	19020	19020	19020	19020	0
525	20250425	121000	396707755	19020	19020	19020	19020	0
526	20250425	120900	396707755	19020	19020	19020	19020	0
527	20250425	120800	396707755	19020	19020	19020	19020	0
528	20250425	120700	396707755	19020	19020	19020	19020	0
529	20250425	120600	396707755	19020	19070	19070	19020	2
530	20250425	120500	396669665	19020	19030	19030	19020	53
531	20250425	120400	395661085	19030	19030	19030	19030	0
532	20250425	120300	395661085	19030	19040	19040	19030	32
533	20250425	120200	395051825	19100	19100	19100	19100	0
534	20250425	120100	395051825	19100	19100	19100	19100	34
535	20250425	120000	394402425	19100	19100	19100	19100	2
536	20250425	115900	394364225	19040	19040	19040	19040	32
537	20250425	115800	393754945	19040	19040	19040	19040	0
538	20250425	115700	393754945	19040	19040	19040	19040	0
539	20250425	115600	393754945	19040	19040	19040	19040	0
540	20250425	115500	393754945	19040	19040	19040	19040	6
541	20250425	115400	393640705	19100	19100	19100	19100	1
542	20250425	115300	393621605	19100	19100	19100	19100	0
543	20250425	115200	393621605	19100	19090	19100	19090	468
544	20250425	115100	384686355	19090	19090	19090	19090	0
545	20250425	115000	384686355	19090	19090	19090	19090	0
546	20250425	114900	384686355	19090	19090	19090	19090	20
547	20250425	114800	384304555	19090	18980	19090	18980	1230
548	20250425	114700	360875815	19000	18940	19000	18930	867
549	20250425	114600	344406465	18990	18990	18990	18990	0
550	20250425	114500	344406465	18990	18990	18990	18990	0
551	20250425	114400	344406465	18990	18990	18990	18990	0
552	20250425	114300	344406465	18990	18990	18990	18990	0
553	20250425	114200	344406465	18990	18940	18990	18930	104
554	20250425	114100	342436865	18940	18940	18940	18940	0
555	20250425	114000	342436865	18940	18940	18940	18940	1
556	20250425	113900	342417925	18940	18940	18940	18940	0
557	20250425	113800	342417925	18940	18980	19000	18940	62
558	20250425	113700	341242705	18990	18980	19000	18980	305
559	20250425	113600	335449085	18990	18990	18990	18990	0
560	20250425	113500	335449085	18990	18990	18990	18990	0
561	20250425	113400	335449085	18990	18990	18990	18990	0
562	20250425	113300	335449085	18990	18980	18990	18980	2
563	20250425	113200	335411115	18990	18980	18990	18980	2
564	20250425	113100	335373145	18950	18950	18950	18950	7
565	20250425	113000	335240495	18990	18990	18990	18990	0
566	20250425	112900	335240495	18990	18990	18990	18990	0
567	20250425	112800	335240495	18990	18990	18990	18990	0
568	20250425	112700	335240495	18990	18990	18990	18990	0
569	20250425	112600	335240495	18990	18990	18990	18990	0
570	20250425	112500	335240495	18990	18980	18990	18980	3
571	20250425	112400	335183535	18990	18990	18990	18990	0
572	20250425	112300	335183535	18990	18990	18990	18990	0
573	20250425	112200	335183535	18990	18990	18990	18990	0
574	20250425	112100	335183535	18990	18980	19000	18980	11
575	20250425	112000	334974565	19000	18980	19000	18980	21
576	20250425	111900	334575585	18950	18950	18950	18950	40
577	20250425	111800	333817585	18950	18950	18950	18950	0
578	20250425	111700	333817585	18950	18950	18950	18950	0
579	20250425	111600	333817585	18950	18960	18960	18950	32
580	20250425	111500	333211155	19000	19000	19000	19000	0
581	20250425	111400	333211155	19000	19000	19000	19000	0
582	20250425	111300	333211155	19000	19000	19000	19000	0
583	20250425	111200	333211155	19000	18980	19000	18980	6
584	20250425	111100	333097215	19000	19000	19000	19000	0
585	20250425	111000	333097215	19000	18980	19000	18980	2
586	20250425	110900	333059235	19000	19000	19000	18980	204
587	20250425	110800	329183275	18980	18980	19000	18980	13
588	20250425	110700	328936415	19000	18980	19000	18980	4
589	20250425	110600	328860455	18990	18980	19000	18980	13
590	20250425	110500	328613495	19010	18960	19010	18930	227
591	20250425	110400	324312555	18970	19010	19010	18970	384
592	20250425	110300	317024855	19010	19010	19010	19010	1
593	20250425	110200	317005845	19020	19020	19020	19020	2
594	20250425	110100	316967805	19020	19020	19020	19020	1
595	20250425	110000	316948785	19020	19040	19040	19020	4
596	20250425	105900	316872675	19010	19040	19040	19010	13
597	20250425	105800	316625415	19020	19040	19040	19020	2
598	20250425	105700	316587355	19020	19040	19040	19020	2
599	20250425	105600	316549295	19020	19020	19020	19020	0
600	20250425	105500	316549295	19020	19040	19040	19020	16
601	20250425	105400	316244785	19020	19040	19040	19010	207
602	20250425	105300	312309575	19010	19040	19040	19010	313
603	20250425	105200	306359175	19040	19010	19040	19010	545
604	20250425	105100	295989975	19000	19000	19000	19000	185
605	20250425	105000	292474975	19000	19000	19000	19000	30
606	20250425	104900	291904975	19000	19000	19000	19000	26
607	20250425	104800	291410975	18990	18990	18990	18990	0
608	20250425	104700	291410975	18990	18990	18990	18990	20
609	20250425	104600	291031175	19000	19000	19000	19000	0
610	20250425	104500	291031175	19000	19000	19000	19000	74
611	20250425	104400	289625175	19020	19020	19020	19020	40
612	20250425	104300	288864375	19020	19020	19020	19020	0
613	20250425	104200	288864375	19020	19020	19020	19020	0
614	20250425	104100	288864375	19020	19020	19020	19020	29
615	20250425	104000	288312795	19000	19000	19000	19000	0
616	20250425	103900	288312795	19000	19000	19000	19000	190
617	20250425	103800	284702795	19000	18990	19000	18990	103
618	20250425	103700	282745820	18990	18990	18990	18990	1
619	20250425	103600	282726830	18990	18990	18990	18990	0
620	20250425	103500	282726830	18990	18990	18990	18990	0
621	20250425	103400	282726830	18990	18990	18990	18990	0
622	20250425	103300	282726830	18990	18990	18990	18990	50
623	20250425	103200	281777330	19000	19000	19000	19000	0
624	20250425	103100	281777330	19000	19000	19000	19000	1
625	20250425	103000	281758330	18990	19100	19100	18990	360
626	20250425	102900	274885000	19100	19100	19100	19100	50
627	20250425	102800	273930000	19160	19160	19160	19160	1
628	20250425	102700	273910840	19150	19150	19180	19140	789
629	20250425	102600	258795290	19140	19140	19140	19140	112
630	20250425	102500	256651610	19100	19040	19100	19040	592
631	20250425	102400	245352030	19040	18980	19040	18980	484
632	20250425	102300	236155310	18940	18940	18940	18940	3
633	20250425	102200	236098490	18940	18990	18990	18940	21
634	20250425	102100	235699750	18990	18990	18990	18990	0
635	20250425	102000	235699750	18990	19010	19010	18990	33
636	20250425	101900	235072480	19010	19000	19010	18980	197
637	20250425	101800	231331530	19000	19070	19070	19000	147
638	20250425	101700	228538460	19000	19010	19010	19000	400
639	20250425	101600	220938450	19000	19000	19000	19000	0
640	20250425	101500	220938450	19000	19000	19010	19000	800
641	20250425	101400	205738410	19000	19000	19000	19000	5
642	20250425	101300	205643410	19000	19000	19000	19000	1
643	20250425	101200	205624410	19000	18980	19000	18980	1294
644	20250425	101100	181050550	18980	18910	18980	18910	943
645	20250425	101000	163171620	18910	18900	18910	18900	11
646	20250425	100900	162963700	18910	18880	18910	18880	7
647	20250425	100800	162831390	18930	18800	18930	18800	1234
648	20250425	100700	139542170	18800	18750	18800	18750	486
649	20250425	100600	130407580	18700	18700	18700	18700	0
650	20250425	100500	130407580	18700	18700	18700	18700	14
651	20250425	100400	130145780	18750	18700	18750	18700	852
652	20250425	100300	114197860	18630	18630	18630	18630	2
653	20250425	100200	114160600	18700	18700	18700	18700	0
654	20250425	100100	114160600	18700	18690	18700	18690	107
655	20250425	100000	112159870	18630	18630	18630	18630	0
656	20250425	095900	112159870	18630	18640	18640	18630	14
657	20250425	095800	111898980	18620	18620	18620	18620	0
658	20250425	095700	111898980	18620	18620	18620	18620	13
659	20250425	095600	111656920	18620	18620	18620	18620	0
660	20250425	095500	111656920	18620	18620	18620	18620	4
661	20250425	095400	111582440	18610	18610	18610	18610	40
662	20250425	095300	110838040	18610	18620	18620	18610	100
663	20250425	095200	108976610	18640	18640	18640	18640	0
664	20250425	095100	108976610	18640	18640	18640	18640	0
665	20250425	095000	108976610	18640	18640	18640	18640	0
666	20250425	094900	108976610	18640	18630	18640	18630	51
667	20250425	094800	108026470	18640	18640	18640	18640	0
668	20250425	094700	108026470	18640	18660	18660	18640	1032
669	20250425	094600	88779380	18700	18700	18700	18700	32
670	20250425	094500	88180980	18700	18700	18700	18700	5
671	20250425	094400	88087480	18660	18660	18660	18660	0
672	20250425	094300	88087480	18660	18660	18660	18660	2
673	20250425	094200	88050160	18660	18660	18660	18660	0
674	20250425	094100	88050160	18660	18660	18660	18660	51
675	20250425	094000	87098500	18710	18710	18710	18710	0
676	20250425	093900	87098500	18710	18710	18710	18710	1
677	20250425	093800	87079790	18710	18710	18710	18710	0
678	20250425	093700	87079790	18710	18710	18710	18710	0
679	20250425	093600	87079790	18710	18650	18710	18650	56
680	20250425	093500	86032150	18690	18630	18690	18580	90
681	20250425	093400	84355620	18650	18650	18650	18650	1
682	20250425	093300	84336970	18650	18650	18650	18650	2
683	20250425	093200	84299670	18580	18580	18580	18580	6
684	20250425	093100	84188190	18650	18650	18650	18650	0
685	20250425	093000	84188190	18650	18650	18650	18650	0
686	20250425	092900	84188190	18650	18650	18650	18650	0
687	20250425	092800	84188190	18650	18650	18650	18650	0
688	20250425	092700	84188190	18650	18630	18650	18590	84
689	20250425	092600	82625280	18670	18690	18690	18670	26
690	20250425	092500	82139800	18690	18620	18690	18620	225
691	20250425	092400	77950230	18570	18610	18610	18560	134
692	20250425	092300	75462100	18610	18610	18610	18610	73
693	20250425	092200	74103570	18620	18620	18620	18620	1
694	20250425	092100	74084950	18620	18620	18620	18620	0
695	20250425	092000	74084950	18620	18620	18620	18620	1
696	20250425	091900	74066330	18620	18620	18620	18620	0
697	20250425	091800	74066330	18620	18560	18620	18560	249
698	20250425	091700	69444710	18550	18590	18590	18550	135
699	20250425	091600	66936870	18590	18620	18620	18590	282
700	20250425	091500	61694070	18630	18680	18680	18630	544
701	20250425	091400	51559300	18680	18680	18680	18680	8
702	20250425	091300	51409860	18700	18640	18700	18630	235
703	20250425	091200	47031270	18700	18640	18700	18640	51
704	20250425	091100	46080570	18710	18700	18710	18700	6
705	20250425	091000	45968360	18700	18700	18700	18660	61
706	20250425	090900	44829820	18710	18710	18710	18710	0
707	20250425	090800	44829820	18710	18710	18710	18710	34
708	20250425	090700	44193680	18720	18620	18720	18620	302
709	20250425	090600	38555430	18670	18670	18670	18670	36
710	20250425	090500	37883310	18670	18570	18780	18570	214
711	20250425	090400	33890030	18520	18530	18530	18520	202
712	20250425	090300	30147790	18530	18630	18630	18530	503
713	20250425	090200	20807790	18630	18720	18730	18620	476
714	20250425	090100	11929290	18870	18720	18870	18720	220
715	20250425	090000	7806240	18720	18720	18720	18720	417