KissMeData/220100/min/candle-20250425.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250425	202500	2436585220	19080	19080	19080	19080	2278
3	20250425	202400	2436585220	19080	19080	19080	19080	0
4	20250425	202300	2436585220	19080	19080	19080	19080	0
5	20250425	202200	2436585220	19080	19080	19080	19080	0
6	20250425	202100	2436585220	19080	19080	19080	19080	0
7	20250425	202000	2436585220	19080	19080	19080	19080	0
8	20250425	201900	2436585220	19080	19080	19080	19080	0
9	20250425	201800	2436585220	19080	19080	19080	19080	0
10	20250425	201700	2436585220	19080	19080	19080	19080	0
11	20250425	201600	2436585220	19080	19080	19080	19080	0
12	20250425	201500	2436585220	19080	19080	19080	19080	0
13	20250425	201400	2436585220	19080	19080	19080	19080	0
14	20250425	201300	2436585220	19080	19080	19080	19080	0
15	20250425	201200	2436585220	19080	19080	19080	19080	0
16	20250425	201100	2436585220	19080	19080	19080	19080	0
17	20250425	201000	2436585220	19080	19080	19080	19080	0
18	20250425	200900	2436585220	19080	19080	19080	19080	0
19	20250425	200800	2436585220	19080	19080	19080	19080	0
20	20250425	200700	2436585220	19080	19080	19080	19080	0
21	20250425	200600	2436585220	19080	19080	19080	19080	0
22	20250425	200500	2436585220	19080	19080	19080	19080	0
23	20250425	200400	2436585220	19080	19080	19080	19080	0
24	20250425	200300	2436585220	19080	19080	19080	19080	0
25	20250425	200200	2436585220	19080	19080	19080	19080	0
26	20250425	200100	2436585220	19080	19080	19080	19080	0
27	20250425	200000	2436585220	19080	19080	19080	19080	0
28	20250425	195900	2436585220	19080	19080	19080	19080	0
29	20250425	195800	2436585220	19080	19080	19080	19080	0
30	20250425	195700	2436585220	19080	19080	19080	19080	0
31	20250425	195600	2436585220	19080	19080	19080	19080	0
32	20250425	195500	2436585220	19080	19080	19080	19080	2278
33	20250425	195400	2436585220	19080	19080	19080	19080	0
34	20250425	195300	2436585220	19080	19080	19080	19080	0
35	20250425	195200	2436585220	19080	19080	19080	19080	0
36	20250425	195100	2436585220	19080	19080	19080	19080	0
37	20250425	195000	2436585220	19080	19080	19080	19080	0
38	20250425	194900	2436585220	19080	19080	19080	19080	0
39	20250425	194800	2436585220	19080	19080	19080	19080	0
40	20250425	194700	2436585220	19080	19080	19080	19080	0
41	20250425	194600	2436585220	19080	19080	19080	19080	0
42	20250425	194500	2436585220	19080	19080	19080	19080	0
43	20250425	194400	2436585220	19080	19080	19080	19080	0
44	20250425	194300	2436585220	19080	19080	19080	19080	0
45	20250425	194200	2436585220	19080	19080	19080	19080	0
46	20250425	194100	2436585220	19080	19080	19080	19080	0
47	20250425	194000	2436585220	19080	19080	19080	19080	0
48	20250425	193900	2436585220	19080	19080	19080	19080	0
49	20250425	193800	2436585220	19080	19080	19080	19080	0
50	20250425	193700	2436585220	19080	19080	19080	19080	0
51	20250425	193600	2436585220	19080	19080	19080	19080	0
52	20250425	193500	2436585220	19080	19080	19080	19080	0
53	20250425	193400	2436585220	19080	19080	19080	19080	0
54	20250425	193300	2436585220	19080	19080	19080	19080	0
55	20250425	193200	2436585220	19080	19080	19080	19080	0
56	20250425	193100	2436585220	19080	19080	19080	19080	0
57	20250425	193000	2436585220	19080	19080	19080	19080	0
58	20250425	192900	2436585220	19080	19080	19080	19080	0
59	20250425	192800	2436585220	19080	19080	19080	19080	0
60	20250425	192700	2436585220	19080	19080	19080	19080	0
61	20250425	192600	2436585220	19080	19080	19080	19080	0
62	20250425	192500	2436585220	19080	19080	19080	19080	2278
63	20250425	192400	2436585220	19080	19080	19080	19080	0
64	20250425	192300	2436585220	19080	19080	19080	19080	0
65	20250425	192200	2436585220	19080	19080	19080	19080	0
66	20250425	192100	2436585220	19080	19080	19080	19080	0
67	20250425	192000	2436585220	19080	19080	19080	19080	0
68	20250425	191900	2436585220	19080	19080	19080	19080	0
69	20250425	191800	2436585220	19080	19080	19080	19080	0
70	20250425	191700	2436585220	19080	19080	19080	19080	0
71	20250425	191600	2436585220	19080	19080	19080	19080	0
72	20250425	191500	2436585220	19080	19080	19080	19080	0
73	20250425	191400	2436585220	19080	19080	19080	19080	0
74	20250425	191300	2436585220	19080	19080	19080	19080	0
75	20250425	191200	2436585220	19080	19080	19080	19080	0
76	20250425	191100	2436585220	19080	19080	19080	19080	0
77	20250425	191000	2436585220	19080	19080	19080	19080	0
78	20250425	190900	2436585220	19080	19080	19080	19080	0
79	20250425	190800	2436585220	19080	19080	19080	19080	0
80	20250425	190700	2436585220	19080	19080	19080	19080	0
81	20250425	190600	2436585220	19080	19080	19080	19080	0
82	20250425	190500	2436585220	19080	19080	19080	19080	0
83	20250425	190400	2436585220	19080	19080	19080	19080	0
84	20250425	190300	2436585220	19080	19080	19080	19080	0
85	20250425	190200	2436585220	19080	19080	19080	19080	0
86	20250425	190100	2436585220	19080	19080	19080	19080	0
87	20250425	190000	2436585220	19080	19080	19080	19080	0
88	20250425	185900	2436585220	19080	19080	19080	19080	0
89	20250425	185800	2436585220	19080	19080	19080	19080	0
90	20250425	185700	2436585220	19080	19080	19080	19080	0
91	20250425	185600	2436585220	19080	19080	19080	19080	0
92	20250425	185500	2436585220	19080	19080	19080	19080	2278
93	20250425	185400	2436585220	19080	19080	19080	19080	0
94	20250425	185300	2436585220	19080	19080	19080	19080	0
95	20250425	185200	2436585220	19080	19080	19080	19080	0
96	20250425	185100	2436585220	19080	19080	19080	19080	0
97	20250425	185000	2436585220	19080	19080	19080	19080	0
98	20250425	184900	2436585220	19080	19080	19080	19080	0
99	20250425	184800	2436585220	19080	19080	19080	19080	0
100	20250425	184700	2436585220	19080	19080	19080	19080	0
101	20250425	184600	2436585220	19080	19080	19080	19080	0
102	20250425	184500	2436585220	19080	19080	19080	19080	0
103	20250425	184400	2436585220	19080	19080	19080	19080	0
104	20250425	184300	2436585220	19080	19080	19080	19080	0
105	20250425	184200	2436585220	19080	19080	19080	19080	0
106	20250425	184100	2436585220	19080	19080	19080	19080	0
107	20250425	184000	2436585220	19080	19080	19080	19080	0
108	20250425	183900	2436585220	19080	19080	19080	19080	0
109	20250425	183800	2436585220	19080	19080	19080	19080	0
110	20250425	183700	2436585220	19080	19080	19080	19080	0
111	20250425	183600	2436585220	19080	19080	19080	19080	0
112	20250425	183500	2436585220	19080	19080	19080	19080	0
113	20250425	183400	2436585220	19080	19080	19080	19080	0
114	20250425	183300	2436585220	19080	19080	19080	19080	0
115	20250425	183200	2436585220	19080	19080	19080	19080	0
116	20250425	183100	2436585220	19080	19080	19080	19080	0
117	20250425	183000	2436585220	19080	19080	19080	19080	0
118	20250425	182900	2436585220	19080	19080	19080	19080	0
119	20250425	182800	2436585220	19080	19080	19080	19080	0
120	20250425	182700	2436585220	19080	19080	19080	19080	0
121	20250425	182600	2436585220	19080	19080	19080	19080	0
122	20250425	182500	2436585220	19080	19080	19080	19080	2278
123	20250425	182400	2436585220	19080	19080	19080	19080	0
124	20250425	182300	2436585220	19080	19080	19080	19080	0
125	20250425	182200	2436585220	19080	19080	19080	19080	0
126	20250425	182100	2436585220	19080	19080	19080	19080	0
127	20250425	182000	2436585220	19080	19080	19080	19080	0
128	20250425	181900	2436585220	19080	19080	19080	19080	0
129	20250425	181800	2436585220	19080	19080	19080	19080	0
130	20250425	181700	2436585220	19080	19080	19080	19080	0
131	20250425	181600	2436585220	19080	19080	19080	19080	0
132	20250425	181500	2436585220	19080	19080	19080	19080	0
133	20250425	181400	2436585220	19080	19080	19080	19080	0
134	20250425	181300	2436585220	19080	19080	19080	19080	0
135	20250425	181200	2436585220	19080	19080	19080	19080	0
136	20250425	181100	2436585220	19080	19080	19080	19080	0
137	20250425	181000	2436585220	19080	19080	19080	19080	0
138	20250425	180900	2436585220	19080	19080	19080	19080	0
139	20250425	180800	2436585220	19080	19080	19080	19080	0
140	20250425	180700	2436585220	19080	19080	19080	19080	0
141	20250425	180600	2436585220	19080	19080	19080	19080	0
142	20250425	180500	2436585220	19080	19080	19080	19080	0
143	20250425	180400	2436585220	19080	19080	19080	19080	0
144	20250425	180300	2436585220	19080	19080	19080	19080	0
145	20250425	180200	2436585220	19080	19080	19080	19080	0
146	20250425	180100	2436585220	19080	19080	19080	19080	0
147	20250425	180000	2436585220	19080	19080	19080	19080	0
148	20250425	175900	2436585220	19080	19080	19080	19080	0
149	20250425	175800	2436585220	19080	19080	19080	19080	0
150	20250425	175700	2436585220	19080	19080	19080	19080	0
151	20250425	175600	2436585220	19080	19080	19080	19080	0
152	20250425	175500	2436585220	19080	19080	19080	19080	2278
153	20250425	175400	2436585220	19080	19080	19080	19080	0
154	20250425	175300	2436585220	19080	19080	19080	19080	0
155	20250425	175200	2436585220	19080	19080	19080	19080	0
156	20250425	175100	2436585220	19080	19080	19080	19080	0
157	20250425	175000	2436585220	19080	19080	19080	19080	0
158	20250425	174900	2436585220	19080	19080	19080	19080	0
159	20250425	174800	2436585220	19080	19080	19080	19080	0
160	20250425	174700	2436585220	19080	19080	19080	19080	0
161	20250425	174600	2436585220	19080	19080	19080	19080	0
162	20250425	174500	2436585220	19080	19080	19080	19080	0
163	20250425	174400	2436585220	19080	19080	19080	19080	0
164	20250425	174300	2436585220	19080	19080	19080	19080	0
165	20250425	174200	2436585220	19080	19080	19080	19080	0
166	20250425	174100	2436585220	19080	19080	19080	19080	0
167	20250425	174000	2436585220	19080	19080	19080	19080	0
168	20250425	173900	2436585220	19080	19080	19080	19080	0
169	20250425	173800	2436585220	19080	19080	19080	19080	0
170	20250425	173700	2436585220	19080	19080	19080	19080	0
171	20250425	173600	2436585220	19080	19080	19080	19080	0
172	20250425	173500	2436585220	19080	19080	19080	19080	0
173	20250425	173400	2436585220	19080	19080	19080	19080	0
174	20250425	173300	2436585220	19080	19080	19080	19080	0
175	20250425	173200	2436585220	19080	19080	19080	19080	0
176	20250425	173100	2436585220	19080	19080	19080	19080	0
177	20250425	173000	2436585220	19080	19080	19080	19080	0
178	20250425	172900	2436585220	19080	19080	19080	19080	0
179	20250425	172800	2436585220	19080	19080	19080	19080	0
180	20250425	172700	2436585220	19080	19080	19080	19080	0
181	20250425	172600	2436585220	19080	19080	19080	19080	0
182	20250425	172500	2436585220	19080	19080	19080	19080	2278
183	20250425	172400	2436585220	19080	19080	19080	19080	0
184	20250425	172300	2436585220	19080	19080	19080	19080	0
185	20250425	172200	2436585220	19080	19080	19080	19080	0
186	20250425	172100	2436585220	19080	19080	19080	19080	0
187	20250425	172000	2436585220	19080	19080	19080	19080	0
188	20250425	171900	2436585220	19080	19080	19080	19080	0
189	20250425	171800	2436585220	19080	19080	19080	19080	0
190	20250425	171700	2436585220	19080	19080	19080	19080	0
191	20250425	171600	2436585220	19080	19080	19080	19080	0
192	20250425	171500	2436585220	19080	19080	19080	19080	0
193	20250425	171400	2436585220	19080	19080	19080	19080	0
194	20250425	171300	2436585220	19080	19080	19080	19080	0
195	20250425	171200	2436585220	19080	19080	19080	19080	0
196	20250425	171100	2436585220	19080	19080	19080	19080	0
197	20250425	171000	2436585220	19080	19080	19080	19080	0
198	20250425	170900	2436585220	19080	19080	19080	19080	0
199	20250425	170800	2436585220	19080	19080	19080	19080	0
200	20250425	170700	2436585220	19080	19080	19080	19080	0
201	20250425	170600	2436585220	19080	19080	19080	19080	0
202	20250425	170500	2436585220	19080	19080	19080	19080	0
203	20250425	170400	2436585220	19080	19080	19080	19080	0
204	20250425	170300	2436585220	19080	19080	19080	19080	0
205	20250425	170200	2436585220	19080	19080	19080	19080	0
206	20250425	170100	2436585220	19080	19080	19080	19080	0
207	20250425	170000	2436585220	19080	19080	19080	19080	0
208	20250425	165900	2436585220	19080	19080	19080	19080	0
209	20250425	165800	2436585220	19080	19080	19080	19080	0
210	20250425	165700	2436585220	19080	19080	19080	19080	0
211	20250425	165600	2436585220	19080	19080	19080	19080	0
212	20250425	165500	2436585220	19080	19080	19080	19080	2278
213	20250425	165400	2436585220	19080	19080	19080	19080	0
214	20250425	165300	2436585220	19080	19080	19080	19080	0
215	20250425	165200	2436585220	19080	19080	19080	19080	0
216	20250425	165100	2436585220	19080	19080	19080	19080	0
217	20250425	165000	2436585220	19080	19080	19080	19080	0
218	20250425	164900	2436585220	19080	19080	19080	19080	0
219	20250425	164800	2436585220	19080	19080	19080	19080	0
220	20250425	164700	2436585220	19080	19080	19080	19080	0
221	20250425	164600	2436585220	19080	19080	19080	19080	0
222	20250425	164500	2436585220	19080	19080	19080	19080	0
223	20250425	164400	2436585220	19080	19080	19080	19080	0
224	20250425	164300	2436585220	19080	19080	19080	19080	0
225	20250425	164200	2436585220	19080	19080	19080	19080	0
226	20250425	164100	2436585220	19080	19080	19080	19080	0
227	20250425	164000	2436585220	19080	19080	19080	19080	0
228	20250425	163900	2436585220	19080	19080	19080	19080	0
229	20250425	163800	2436585220	19080	19080	19080	19080	0
230	20250425	163700	2436585220	19080	19080	19080	19080	0
231	20250425	163600	2436585220	19080	19080	19080	19080	0
232	20250425	163500	2436585220	19080	19080	19080	19080	0
233	20250425	163400	2436585220	19080	19080	19080	19080	0
234	20250425	163300	2436585220	19080	19080	19080	19080	0
235	20250425	163200	2436585220	19080	19080	19080	19080	0
236	20250425	163100	2436585220	19080	19080	19080	19080	0
237	20250425	163000	2436585220	19080	19080	19080	19080	0
238	20250425	162900	2436585220	19080	19080	19080	19080	0
239	20250425	162800	2436585220	19080	19080	19080	19080	0
240	20250425	162700	2436585220	19080	19080	19080	19080	0
241	20250425	162600	2436585220	19080	19080	19080	19080	0
242	20250425	162500	2436585220	19080	19080	19080	19080	2278
243	20250425	162400	2436585220	19080	19080	19080	19080	0
244	20250425	162300	2436585220	19080	19080	19080	19080	0
245	20250425	162200	2436585220	19080	19080	19080	19080	0
246	20250425	162100	2436585220	19080	19080	19080	19080	0
247	20250425	162000	2436585220	19080	19080	19080	19080	0
248	20250425	161900	2436585220	19080	19080	19080	19080	0
249	20250425	161800	2436585220	19080	19080	19080	19080	0
250	20250425	161700	2436585220	19080	19080	19080	19080	0
251	20250425	161600	2436585220	19080	19080	19080	19080	0
252	20250425	161500	2436585220	19080	19080	19080	19080	0
253	20250425	161400	2436585220	19080	19080	19080	19080	0
254	20250425	161300	2436585220	19080	19080	19080	19080	0
255	20250425	161200	2436585220	19080	19080	19080	19080	0
256	20250425	161100	2436585220	19080	19080	19080	19080	0
257	20250425	161000	2436585220	19080	19080	19080	19080	0
258	20250425	160900	2436585220	19080	19080	19080	19080	0
259	20250425	160800	2436585220	19080	19080	19080	19080	0
260	20250425	160700	2436585220	19080	19080	19080	19080	0
261	20250425	160600	2436585220	19080	19080	19080	19080	0
262	20250425	160500	2436585220	19080	19080	19080	19080	0
263	20250425	160400	2436585220	19080	19080	19080	19080	0
264	20250425	160300	2436585220	19080	19080	19080	19080	0
265	20250425	160200	2436585220	19080	19080	19080	19080	0
266	20250425	160100	2436585220	19080	19080	19080	19080	0
267	20250425	160000	2436585220	19080	19080	19080	19080	0
268	20250425	155900	2436585220	19080	19080	19080	19080	0
269	20250425	155800	2436585220	19080	19080	19080	19080	0
270	20250425	155700	2436585220	19080	19080	19080	19080	0
271	20250425	155600	2436585220	19080	19080	19080	19080	0
272	20250425	155500	2436585220	19080	19080	19080	19080	2278
273	20250425	155400	2436585220	19080	19080	19080	19080	0
274	20250425	155300	2436585220	19080	19080	19080	19080	0
275	20250425	155200	2436585220	19080	19080	19080	19080	0
276	20250425	155100	2436585220	19080	19080	19080	19080	0
277	20250425	155000	2436585220	19080	19080	19080	19080	0
278	20250425	154900	2436585220	19080	19080	19080	19080	0
279	20250425	154800	2436585220	19080	19080	19080	19080	0
280	20250425	154700	2436585220	19080	19080	19080	19080	0
281	20250425	154600	2436585220	19080	19080	19080	19080	0
282	20250425	154500	2436585220	19080	19080	19080	19080	0
283	20250425	154400	2436585220	19080	19080	19080	19080	0
284	20250425	154300	2436585220	19080	19080	19080	19080	0
285	20250425	154200	2436585220	19080	19080	19080	19080	0
286	20250425	154100	2436585220	19080	19080	19080	19080	0
287	20250425	154000	2436585220	19080	19080	19080	19080	0
288	20250425	153900	2436585220	19080	19080	19080	19080	0
289	20250425	153800	2436585220	19080	19080	19080	19080	0
290	20250425	153700	2436585220	19080	19080	19080	19080	0
291	20250425	153600	2436585220	19080	19080	19080	19080	0
292	20250425	153500	2436585220	19080	19080	19080	19080	0
293	20250425	153400	2436585220	19080	19080	19080	19080	0
294	20250425	153300	2436585220	19080	19080	19080	19080	0
295	20250425	153200	2436585220	19080	19080	19080	19080	0
296	20250425	153100	2436585220	19080	19080	19080	19080	0
297	20250425	153000	2436585220	19080	19080	19080	19080	2278
298	20250425	152900	2393120980	19080	19080	19080	19080	0
299	20250425	152800	2393120980	19080	19080	19080	19080	0
300	20250425	152700	2393120980	19080	19080	19080	19080	0
301	20250425	152600	2393120980	19080	19080	19080	19080	0
302	20250425	152500	2393120980	19080	19080	19080	19080	0
303	20250425	152400	2393120980	19080	19080	19080	19080	0
304	20250425	152300	2393120980	19080	19080	19080	19080	0
305	20250425	152200	2393120980	19080	19080	19080	19080	0
306	20250425	152100	2393120980	19080	19080	19080	19080	0
307	20250425	152000	2393120980	19080	19080	19080	19080	0
308	20250425	151900	2393120980	19080	19020	19080	18980	940
309	20250425	151800	2375250320	19010	19020	19020	19010	184
310	20250425	151700	2371750700	19010	19050	19060	19010	1028
311	20250425	151600	2352193100	19060	19050	19060	19050	529
312	20250425	151500	2342115360	19060	19060	19060	19060	0
313	20250425	151400	2342115360	19060	19060	19070	19050	85
314	20250425	151300	2340495610	19070	19080	19080	19070	20
315	20250425	151200	2340114170	19090	19080	19090	19080	79
316	20250425	151100	2338606760	19090	19080	19090	19080	31
317	20250425	151000	2338015240	19080	19090	19090	19020	13
318	20250425	150900	2337767220	19090	19060	19090	19020	89
319	20250425	150800	2336071130	19020	19010	19090	19010	88
320	20250425	150700	2334393240	19010	19070	19070	19010	1188
321	20250425	150600	2311765140	19060	19090	19090	19060	1079
322	20250425	150500	2291178260	19080	19090	19100	19080	323
323	20250425	150400	2285011550	19090	19100	19100	19090	105
324	20250425	150300	2283006880	19090	19080	19090	19080	1093
325	20250425	150200	2262143430	19090	19090	19100	19080	251
326	20250425	150100	2257353040	19100	19100	19110	19100	193
327	20250425	150000	2253666700	19100	19110	19110	19100	91
328	20250425	145900	2251928560	19110	19110	19120	19110	525
329	20250425	145800	2241895770	19120	19120	19120	19110	150
330	20250425	145700	2239028680	19120	19110	19120	19110	193
331	20250425	145600	2235339680	19120	19110	19120	19110	290
332	20250425	145500	2229795420	19120	19110	19120	19110	71
333	20250425	145400	2228438570	19120	19110	19120	19100	459
334	20250425	145300	2219665370	19120	19100	19120	19100	300
335	20250425	145200	2213931350	19120	19120	19120	19110	290
336	20250425	145100	2208387980	19120	19120	19120	19120	201
337	20250425	145000	2204544860	19120	19110	19120	19100	133
338	20250425	144900	2202004380	19110	19120	19130	19100	430
339	20250425	144800	2193782550	19120	19120	19120	19090	328
340	20250425	144700	2187513620	19120	19100	19120	19080	154
341	20250425	144600	2184573010	19100	19080	19110	19080	128
342	20250425	144500	2182129550	19080	19090	19090	19060	454
343	20250425	144400	2173468910	19060	19050	19090	19050	181
344	20250425	144300	2170018250	19040	19090	19090	19040	1756
345	20250425	144200	2136556300	19090	19080	19090	19080	119
346	20250425	144100	2134285500	19090	19090	19090	19080	579
347	20250425	144000	2123232920	19080	19090	19100	19080	100
348	20250425	143900	2121324530	19090	19090	19110	19090	102
349	20250425	143800	2119377070	19080	19110	19110	19080	188
350	20250425	143700	2115787130	19080	19110	19130	19080	118
351	20250425	143600	2113534400	19110	19100	19110	19080	210
352	20250425	143500	2109522750	19100	19070	19100	19070	259
353	20250425	143400	2104581830	19070	19090	19090	19070	104
354	20250425	143300	2102598530	19090	19070	19090	19070	152
355	20250425	143200	2099698790	19090	19070	19090	19070	581
356	20250425	143100	2088618760	19100	19060	19110	19060	442
357	20250425	143000	2080188580	19060	19070	19070	19060	295
358	20250425	142900	2074563690	19070	19060	19120	19060	116
359	20250425	142800	2072351630	19060	19070	19070	19060	193
360	20250425	142700	2068671860	19070	19070	19070	19060	122
361	20250425	142600	2066346300	19070	19090	19100	19070	2595
362	20250425	142500	2016825140	19080	19080	19080	19080	208
363	20250425	142400	2012856500	19080	19110	19110	19080	836
364	20250425	142300	1996892910	19120	19130	19130	19120	88
365	20250425	142200	1995210230	19130	19130	19130	19120	93
366	20250425	142100	1993431850	19130	19120	19130	19120	145
367	20250425	142000	1990659150	19130	19120	19130	19120	1120
368	20250425	141900	1969234630	19060	19130	19130	19060	785
369	20250425	141800	1954259330	19130	19120	19150	19120	121
370	20250425	141700	1951944950	19120	19140	19150	19120	1024
371	20250425	141600	1932362290	19140	19150	19150	19130	233
372	20250425	141500	1927903570	19120	19130	19150	19120	340
373	20250425	141400	1921394510	19130	19140	19150	19110	262
374	20250425	141300	1916381080	19140	19130	19150	19130	544
375	20250425	141200	1905969950	19120	19140	19140	19120	118
376	20250425	141100	1903713250	19140	19130	19140	19100	215
377	20250425	141000	1899603960	19130	19100	19130	19100	243
378	20250425	140900	1894957350	19100	19100	19140	19100	328
379	20250425	140800	1888687230	19100	19090	19100	19090	199
380	20250425	140700	1884886900	19090	19090	19090	19080	184
381	20250425	140600	1881375200	19090	19100	19100	19090	85
382	20250425	140500	1879751960	19130	19120	19150	19100	239
383	20250425	140400	1875185640	19120	19150	19150	19100	239
384	20250425	140300	1870619720	19150	19150	19150	19120	635
385	20250425	140200	1858466380	19160	19150	19170	19150	710
386	20250425	140100	1844865830	19150	19150	19150	19130	447
387	20250425	140000	1836307810	19150	19120	19160	19120	715
388	20250425	135900	1822617965	19150	19120	19150	19100	1353
389	20250425	135800	1796735565	19120	19090	19130	19080	1051
390	20250425	135700	1776664475	19090	19080	19090	19070	302
391	20250425	135600	1770901865	19080	19080	19080	19060	164
392	20250425	135500	1767774595	19060	19060	19060	19060	108
393	20250425	135400	1765716115	19060	19010	19120	19010	3456
394	20250425	135300	1699829995	19010	18990	19010	18990	285
395	20250425	135200	1694415905	18990	18990	19010	18980	236
396	20250425	135100	1689932465	18990	19000	19000	18980	142
397	20250425	135000	1687236105	18990	18980	18990	18980	90
398	20250425	134900	1685527635	19000	18980	19000	18960	124
399	20250425	134800	1683174925	19000	18990	19000	18980	110
400	20250425	134700	1681086765	19000	19000	19000	19000	210
401	20250425	134600	1677096765	19000	19000	19000	19000	830
402	20250425	134500	1661326765	19000	19000	19010	19000	176
403	20250425	134400	1657982755	19010	19010	19010	19000	170
404	20250425	134300	1654751965	19000	19010	19010	19000	65
405	20250425	134200	1653516915	19000	19010	19010	19000	183
406	20250425	134100	1650039715	19010	19020	19020	19000	230
407	20250425	134000	1645667755	19020	19010	19020	19010	270
408	20250425	133900	1640533665	19010	19010	19020	19000	322
409	20250425	133800	1634412705	19010	19010	19010	19010	461
410	20250425	133700	1625649095	19020	19020	19020	19010	82
411	20250425	133600	1624089985	19020	19040	19040	19020	212
412	20250425	133500	1620055815	19030	19020	19030	19010	239
413	20250425	133400	1615509235	19030	19040	19040	19000	992
414	20250425	133300	1596642725	19030	19050	19050	19030	1453
415	20250425	133200	1568981925	19050	19050	19050	19050	74
416	20250425	133100	1567572225	19070	19070	19070	19060	387
417	20250425	133000	1560195585	19070	19070	19070	19060	579
418	20250425	132900	1549156595	19070	19070	19070	19060	177
419	20250425	132800	1545782005	19070	19080	19080	19070	558
420	20250425	132700	1535140925	19080	19070	19080	19070	140
421	20250425	132600	1532470785	19070	19070	19080	19070	123
422	20250425	132500	1530125105	19080	19090	19090	19070	120
423	20250425	132400	1527836575	19070	19080	19090	19070	84
424	20250425	132300	1526234415	19090	19090	19090	19070	151
425	20250425	132200	1523353585	19090	19100	19100	19080	159
426	20250425	132100	1520318865	19100	19100	19100	19070	614
427	20250425	132000	1508593405	19100	19100	19100	19070	143
428	20250425	131900	1505864755	19100	19090	19100	19080	142
429	20250425	131800	1503154465	19090	19070	19100	19070	474
430	20250425	131700	1494110025	19080	19050	19080	19050	180
431	20250425	131600	1490679305	19070	19060	19080	19030	272
432	20250425	131500	1485496275	19060	19060	19070	19010	420
433	20250425	131400	1477501355	19070	19060	19070	19060	100
434	20250425	131300	1475595175	19060	19050	19060	19020	97
435	20250425	131200	1473749745	19050	19040	19060	19030	345
436	20250425	131100	1467180665	19040	19040	19040	19030	95
437	20250425	131000	1465372675	19040	19030	19040	19020	125
438	20250425	130900	1462994665	19030	19040	19040	19020	75
439	20250425	130800	1461567465	19040	19040	19040	19030	76
440	20250425	130700	1460121065	19040	19030	19040	19020	168
441	20250425	130600	1456924785	19030	19040	19040	19030	134
442	20250425	130500	1454374665	19040	19060	19060	19010	127
443	20250425	130400	1451959135	19010	19050	19060	19010	123
444	20250425	130300	1449616775	19050	19040	19050	19000	114
445	20250425	130200	1447447945	19010	19040	19050	19010	237
446	20250425	130100	1442937595	19040	19040	19060	19030	82
447	20250425	130000	1441376965	19050	19080	19080	19050	21
448	20250425	125900	1440976865	19060	19040	19060	19040	100
449	20250425	125800	1439072815	19040	19040	19040	19030	110
450	20250425	125700	1436979125	19040	19050	19070	19010	213
451	20250425	125600	1432923805	19050	19060	19060	19020	157
452	20250425	125500	1429935225	19060	19050	19060	19030	76
453	20250425	125400	1428488755	19050	19050	19050	19030	128
454	20250425	125300	1426050715	19050	19070	19080	19050	101
455	20250425	125200	1424124655	19090	19060	19090	19040	346
456	20250425	125100	1417529175	19060	19040	19070	19040	16
457	20250425	125000	1417224235	19040	19060	19060	19030	94
458	20250425	124900	1415435175	19040	19080	19080	19040	58
459	20250425	124800	1414330485	19010	19090	19090	19010	385
460	20250425	124700	1407004385	19030	19070	19070	19030	128
461	20250425	124600	1404565355	19020	19030	19030	19020	74
462	20250425	124500	1403157845	19080	19030	19080	19030	98
463	20250425	124400	1401292115	19030	19060	19080	19030	214
464	20250425	124300	1397213575	19080	19030	19080	19010	237
465	20250425	124200	1392699605	19030	19000	19030	19000	860
466	20250425	124100	1376339905	19010	19030	19030	19000	222
467	20250425	124000	1372119345	19030	19020	19030	19000	410
468	20250425	123900	1364327685	19020	19030	19040	19020	70
469	20250425	123800	1362995655	19030	19030	19030	19010	78
470	20250425	123700	1361512585	19030	19030	19030	19010	93
471	20250425	123600	1359744335	19030	19030	19030	19010	182
472	20250425	123500	1356284215	19030	19020	19030	19000	163
473	20250425	123400	1353186175	19020	19020	19020	19010	85
474	20250425	123300	1351570205	19020	19020	19020	19010	144
475	20250425	123200	1348832635	19020	19020	19020	19010	107
476	20250425	123100	1346798335	19010	19030	19030	19010	6
477	20250425	123000	1346684215	19030	19040	19040	19030	65
478	20250425	122900	1345447175	19040	19030	19050	19030	227
479	20250425	122800	1341124105	19030	19030	19030	19030	83
480	20250425	122700	1339544615	19030	19040	19040	19020	88
481	20250425	122600	1337870625	19020	19040	19040	19020	179
482	20250425	122500	1334465825	19030	19030	19040	19020	240
483	20250425	122400	1329900525	19030	19040	19040	19020	150
484	20250425	122300	1327046705	19030	19010	19030	19010	119
485	20250425	122200	1324783715	19010	19010	19010	19010	90
486	20250425	122100	1323072815	19020	19020	19020	19020	213
487	20250425	122000	1319021555	19010	19020	19020	19010	141
488	20250425	121900	1316340355	19020	19010	19020	19010	134
489	20250425	121800	1313792965	19010	19010	19020	19010	224
490	20250425	121700	1309533275	19040	19040	19040	19010	103
491	20250425	121600	1307574495	19030	19010	19040	19010	284
492	20250425	121500	1302172075	18990	18990	18990	18990	61
493	20250425	121400	1301013685	19010	18970	19010	18970	491
494	20250425	121300	1291686775	18970	18990	18990	18970	100
495	20250425	121200	1289788485	18980	18990	18990	18980	87
496	20250425	121100	1288136635	18990	18990	18990	18990	281
497	20250425	121000	1282800445	19000	18990	19000	18990	81
498	20250425	120900	1281262235	19000	19000	19000	18990	9
499	20250425	120800	1281091295	18990	19000	19010	18990	91
500	20250425	120700	1279363155	19000	19010	19010	19000	127
501	20250425	120600	1276949625	19010	19010	19010	18990	90
502	20250425	120500	1275240145	19010	18990	19010	18990	222
503	20250425	120400	1271022895	19000	19000	19000	18980	78
504	20250425	120300	1269541715	19000	18990	19000	18980	98
505	20250425	120200	1267681275	18990	18980	18990	18980	1078
506	20250425	120100	1247210875	18990	18990	18990	18960	698
507	20250425	120000	1233959985	18990	18950	18990	18950	1161
508	20250425	115900	1211923205	18970	18970	18970	18950	149
509	20250425	115800	1209098455	18960	18960	18970	18960	127
510	20250425	115700	1206690525	18910	18950	18950	18910	91
511	20250425	115600	1204968515	18910	18930	18950	18910	1128
512	20250425	115500	1183596055	18910	18940	18940	18910	272
513	20250425	115400	1178447135	18940	18920	18940	18910	197
514	20250425	115300	1174719665	18910	18910	18910	18910	254
515	20250425	115200	1169916525	18910	18930	18930	18910	116
516	20250425	115100	1167721615	18920	18920	18920	18920	75
517	20250425	115000	1166302615	18940	18910	18940	18910	282
518	20250425	114900	1160966875	18910	18920	18920	18910	72
519	20250425	114800	1159605155	18920	18920	18920	18920	68
520	20250425	114700	1158318595	18920	18920	18920	18920	0
521	20250425	114600	1158318595	18920	18910	18920	18910	197
522	20250425	114500	1154591405	18920	18930	18930	18920	143
523	20250425	114400	1151885095	18930	18930	18930	18930	29
524	20250425	114300	1151336125	18920	18920	18950	18920	1903
525	20250425	114200	1115294515	18920	18910	18920	18910	89
526	20250425	114100	1113611515	18920	18900	18920	18900	457
527	20250425	114000	1104971155	18890	18900	18900	18890	114
528	20250425	113900	1102816685	18910	18900	18910	18900	86
529	20250425	113800	1101191275	18910	18900	18910	18900	226
530	20250425	113700	1096918465	18910	18910	18910	18910	42
531	20250425	113600	1096124245	18900	18910	18910	18900	139
532	20250425	113500	1093496545	18910	18910	18910	18910	10
533	20250425	113400	1093307445	18920	18910	18920	18900	744
534	20250425	113300	1079241705	18910	18910	18910	18910	75
535	20250425	113200	1077823455	18910	18940	18940	18910	99
536	20250425	113100	1075951335	18900	18900	18920	18900	582
537	20250425	113000	1064950525	18900	18900	18900	18900	96
538	20250425	112900	1063136125	18910	18900	18910	18900	106
539	20250425	112800	1061132325	18900	18900	18900	18900	71
540	20250425	112700	1059790425	18910	18910	18910	18910	853
541	20250425	112600	1043660195	18910	18900	18910	18900	253
542	20250425	112500	1038876615	18910	18910	18910	18910	34
543	20250425	112400	1038233675	18900	18900	18900	18900	167
544	20250425	112300	1035077375	18910	18910	18910	18910	13
545	20250425	112200	1034831545	18910	18900	18910	18900	66
546	20250425	112100	1033584135	18900	18910	18930	18900	185
547	20250425	112000	1030084725	18930	18930	18930	18890	152
548	20250425	111900	1027211525	18930	18930	18940	18900	114
549	20250425	111800	1025054915	18930	18920	18930	18890	125
550	20250425	111700	1022692365	18950	18920	18950	18900	177
551	20250425	111600	1019345055	18920	18900	18920	18900	153
552	20250425	111500	1016452685	18900	18900	18950	18900	185
553	20250425	111400	1012952195	18900	18900	18940	18900	62
554	20250425	111300	1011779285	18900	18900	18910	18880	95
555	20250425	111200	1009983825	18870	18870	18900	18860	229
556	20250425	111100	1005662545	18880	18900	18900	18880	113
557	20250425	111000	1003526905	18900	18870	18900	18870	268
558	20250425	110900	998465605	18860	18860	18860	18860	80
559	20250425	110800	996956805	18850	18880	18880	18850	100
560	20250425	110700	995068955	18890	18860	18890	18860	66
561	20250425	110600	993823895	18860	18860	18860	18860	96
562	20250425	110500	992013335	18850	18880	18880	18850	140
563	20250425	110400	989373195	18880	18860	18880	18850	26
564	20250425	110300	988882905	18870	18850	18870	18850	111
565	20250425	110200	986790415	18850	18850	18850	18850	106
566	20250425	110100	984792315	18850	18860	18870	18850	257
567	20250425	110000	979943875	18860	18870	18870	18860	106
568	20250425	105900	977944605	18870	18870	18870	18860	94
569	20250425	105800	976171535	18870	18870	18870	18840	103
570	20250425	105700	974229505	18860	18870	18870	18860	76
571	20250425	105600	972795685	18870	18870	18870	18860	200
572	20250425	105500	969022235	18870	18860	18870	18850	366
573	20250425	105400	962121055	18870	18890	18890	18870	161
574	20250425	105300	959081485	18890	18900	18900	18890	71
575	20250425	105200	957739815	18900	18900	18900	18900	64
576	20250425	105100	956530215	18900	18930	18940	18900	266
577	20250425	105000	951497885	18920	18910	18920	18910	163
578	20250425	104900	948415505	18910	18900	18910	18900	86
579	20250425	104800	946790095	18930	18940	18940	18890	63
580	20250425	104700	945599935	18890	18930	18930	18890	184
581	20250425	104600	942118405	18930	18930	18930	18930	83
582	20250425	104500	940547215	18900	18900	18900	18900	83
583	20250425	104400	938978515	18890	18910	18910	18890	280
584	20250425	104300	933687525	18940	18920	18940	18920	619
585	20250425	104200	921976025	18880	18910	18910	18880	127
586	20250425	104100	919576965	18860	18900	18900	18860	282
587	20250425	104000	914249725	18860	18860	18880	18850	153
588	20250425	103900	911363265	18850	18850	18850	18850	75
589	20250425	103800	909949515	18850	18870	18870	18850	160
590	20250425	103700	906931815	18840	18880	18880	18840	109
591	20250425	103600	904877655	18840	18850	18850	18840	50
592	20250425	103500	903935645	18840	18880	18880	18840	130
593	20250425	103400	901486065	18870	18830	18870	18830	329
594	20250425	103300	895283615	18840	18840	18840	18840	62
595	20250425	103200	894115535	18850	18860	18860	18850	188
596	20250425	103100	890570035	18830	18830	18860	18830	623
597	20250425	103000	878826395	18830	18820	18830	18820	191
598	20250425	102900	875231025	18810	18830	18850	18810	111
599	20250425	102800	873142615	18820	18820	18820	18820	491
600	20250425	102700	863901995	18810	18830	18830	18810	84
601	20250425	102600	862321935	18810	18840	18840	18810	120
602	20250425	102500	860063235	18840	18810	18840	18810	159
603	20250425	102400	857070165	18800	18810	18810	18800	75
604	20250425	102300	855660065	18800	18810	18820	18800	897
605	20250425	102200	838789635	18820	18840	18840	18810	248
606	20250425	102100	834123035	18840	18830	18840	18830	87
607	20250425	102000	832484735	18830	18820	18850	18810	911
608	20250425	101900	815335585	18840	18840	18860	18830	442
609	20250425	101800	807008335	18855	18830	18855	18830	73
610	20250425	101700	805633670	18830	18840	18840	18820	872
611	20250425	101600	789218540	18830	18840	18860	18830	248
612	20250425	101500	784548390	18860	18850	18860	18840	1207
613	20250425	101400	761806270	18850	18860	18860	18850	116
614	20250425	101300	759618890	18860	18850	18860	18850	73
615	20250425	101200	758242830	18860	18840	18860	18840	109
616	20250425	101100	756188490	18850	18860	18860	18850	153
617	20250425	101000	753304370	18860	18870	18870	18850	298
618	20250425	100900	747686080	18870	18870	18870	18870	33
619	20250425	100800	747063370	18860	18860	18860	18850	331
620	20250425	100700	740821650	18860	18860	18860	18860	29
621	20250425	100600	740274710	18850	18870	18870	18850	64
622	20250425	100500	739068190	18850	18850	18870	18850	149
623	20250425	100400	736259320	18850	18850	18850	18830	65
624	20250425	100300	735035330	18840	18880	18880	18840	560
625	20250425	100200	724476640	18850	18850	18850	18840	575
626	20250425	100100	713638440	18850	18840	18850	18840	105
627	20250425	100000	711660140	18850	18850	18850	18840	99
628	20250425	095900	709794240	18840	18840	18850	18840	241
629	20250425	095800	705253770	18850	18830	18850	18820	391
630	20250425	095700	697891220	18830	18850	18850	18830	497
631	20250425	095600	688526970	18850	18850	18850	18850	68
632	20250425	095500	687245170	18850	18850	18850	18850	83
633	20250425	095400	685680620	18850	18860	18870	18850	1537
634	20250425	095300	656704800	18850	18860	18870	18850	1202
635	20250425	095200	634035670	18870	18870	18870	18870	89
636	20250425	095100	632356240	18870	18880	18890	18870	720
637	20250425	095000	618768250	18880	18880	18880	18880	78
638	20250425	094900	617295610	18880	18880	18880	18870	111
639	20250425	094800	615200620	18900	18890	18900	18880	114
640	20250425	094700	613048150	18870	18880	18890	18870	139
641	20250425	094600	610424780	18880	18890	18890	18880	104
642	20250425	094500	608461140	18900	18890	18900	18880	192
643	20250425	094400	604835110	18870	18890	18890	18870	95
644	20250425	094300	603042420	18870	18890	18890	18870	503
645	20250425	094200	593545670	18890	18880	18890	18880	72
646	20250425	094100	592186260	18900	18890	18900	18890	192
647	20250425	094000	588558750	18900	18890	18900	18880	238
648	20250425	093900	584063720	18900	18900	18900	18880	89
649	20250425	093800	582383340	18900	18890	18900	18880	67
650	20250425	093700	581117890	18900	18900	18900	18890	506
651	20250425	093600	571555880	18900	18910	18910	18890	437
652	20250425	093500	563297620	18910	18920	18930	18910	476
653	20250425	093400	554291770	18930	18920	18930	18920	85
654	20250425	093300	552683520	18930	18920	18930	18890	144
655	20250425	093200	549961310	18920	18920	18930	18890	119
656	20250425	093100	547711960	18930	18930	18950	18890	306
657	20250425	093000	541925370	18950	18960	18960	18920	470
658	20250425	092900	533029150	18960	18910	18960	18890	385
659	20250425	092800	525743950	18900	18900	18910	18890	1006
660	20250425	092700	506731600	18900	18920	18920	18900	44
661	20250425	092600	505899940	18890	18910	18920	18880	858
662	20250425	092500	489686280	18900	18890	18920	18890	388
663	20250425	092400	482350180	18920	18920	18920	18870	1098
664	20250425	092300	461617660	18920	18930	18930	18890	616
665	20250425	092200	449974800	18930	18960	18980	18930	855
666	20250425	092100	433783000	18940	18990	18990	18940	503
667	20250425	092000	424237920	19010	19030	19030	19000	117
668	20250425	091900	422014750	18980	19010	19030	18960	716
669	20250425	091800	408421420	18990	19040	19040	18990	565
670	20250425	091700	397673590	19040	19020	19040	19000	460
671	20250425	091600	388923250	19030	19060	19060	19000	99
672	20250425	091500	387041840	19060	19090	19090	19010	3351
673	20250425	091400	323205940	19090	19110	19140	19090	311
674	20250425	091300	317268800	19100	19110	19110	19080	272
675	20250425	091200	312073970	19130	19100	19130	19080	241
676	20250425	091100	307470840	19080	19170	19170	19060	1302
677	20250425	091000	282582650	19140	19160	19180	19140	450
678	20250425	090900	273964520	19160	19150	19160	19140	218
679	20250425	090800	269789290	19160	19180	19180	19150	229
680	20250425	090700	265403480	19180	19180	19230	19140	957
681	20250425	090600	247027360	19180	19210	19220	19140	479
682	20250425	090500	237837830	19180	19170	19210	19130	339
683	20250425	090400	231344280	19170	19280	19280	19120	454
684	20250425	090300	222617070	19290	19280	19370	19270	1069
685	20250425	090200	201944370	19350	19110	19420	19110	4275
686	20250425	090100	119623910	19070	18930	19150	18930	5660
687	20250425	090000	11609860	18980	18950	19050	18930	612