KissMeData/060480/min/candle-20250425.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250425	192300	18296459	1670	1670	1670	1670	611
3	20250425	192200	18296459	1670	1670	1670	1670	0
4	20250425	192100	18296459	1670	1670	1670	1670	0
5	20250425	192000	18296459	1670	1670	1670	1670	0
6	20250425	191900	18296459	1670	1670	1670	1670	0
7	20250425	191800	18296459	1670	1670	1670	1670	0
8	20250425	191700	18296459	1670	1670	1670	1670	0
9	20250425	191600	18296459	1670	1670	1670	1670	0
10	20250425	191500	18296459	1670	1670	1670	1670	0
11	20250425	191400	18296459	1670	1670	1670	1670	0
12	20250425	191300	18296459	1670	1670	1670	1670	0
13	20250425	191200	18296459	1670	1670	1670	1670	0
14	20250425	191100	18296459	1670	1670	1670	1670	0
15	20250425	191000	18296459	1670	1670	1670	1670	0
16	20250425	190900	18296459	1670	1670	1670	1670	0
17	20250425	190800	18296459	1670	1670	1670	1670	0
18	20250425	190700	18296459	1670	1670	1670	1670	0
19	20250425	190600	18296459	1670	1670	1670	1670	0
20	20250425	190500	18296459	1670	1670	1670	1670	0
21	20250425	190400	18296459	1670	1670	1670	1670	0
22	20250425	190300	18296459	1670	1670	1670	1670	0
23	20250425	190200	18296459	1670	1670	1670	1670	0
24	20250425	190100	18296459	1670	1670	1670	1670	0
25	20250425	190000	18296459	1670	1670	1670	1670	0
26	20250425	185900	18296459	1670	1670	1670	1670	0
27	20250425	185800	18296459	1670	1670	1670	1670	0
28	20250425	185700	18296459	1670	1670	1670	1670	0
29	20250425	185600	18296459	1670	1670	1670	1670	0
30	20250425	185500	18296459	1670	1670	1670	1670	0
31	20250425	185400	18296459	1670	1670	1670	1670	0
32	20250425	185300	18296459	1670	1670	1670	1670	611
33	20250425	185200	18296459	1670	1670	1670	1670	0
34	20250425	185100	18296459	1670	1670	1670	1670	0
35	20250425	185000	18296459	1670	1670	1670	1670	0
36	20250425	184900	18296459	1670	1670	1670	1670	0
37	20250425	184800	18296459	1670	1670	1670	1670	0
38	20250425	184700	18296459	1670	1670	1670	1670	0
39	20250425	184600	18296459	1670	1670	1670	1670	0
40	20250425	184500	18296459	1670	1670	1670	1670	0
41	20250425	184400	18296459	1670	1670	1670	1670	0
42	20250425	184300	18296459	1670	1670	1670	1670	0
43	20250425	184200	18296459	1670	1670	1670	1670	0
44	20250425	184100	18296459	1670	1670	1670	1670	0
45	20250425	184000	18296459	1670	1670	1670	1670	0
46	20250425	183900	18296459	1670	1670	1670	1670	0
47	20250425	183800	18296459	1670	1670	1670	1670	0
48	20250425	183700	18296459	1670	1670	1670	1670	0
49	20250425	183600	18296459	1670	1670	1670	1670	0
50	20250425	183500	18296459	1670	1670	1670	1670	0
51	20250425	183400	18296459	1670	1670	1670	1670	0
52	20250425	183300	18296459	1670	1670	1670	1670	0
53	20250425	183200	18296459	1670	1670	1670	1670	0
54	20250425	183100	18296459	1670	1670	1670	1670	0
55	20250425	183000	18296459	1670	1670	1670	1670	0
56	20250425	182900	18296459	1670	1670	1670	1670	0
57	20250425	182800	18296459	1670	1670	1670	1670	0
58	20250425	182700	18296459	1670	1670	1670	1670	0
59	20250425	182600	18296459	1670	1670	1670	1670	0
60	20250425	182500	18296459	1670	1670	1670	1670	0
61	20250425	182400	18296459	1670	1670	1670	1670	0
62	20250425	182300	18296459	1670	1670	1670	1670	611
63	20250425	182200	18296459	1670	1670	1670	1670	0
64	20250425	182100	18296459	1670	1670	1670	1670	0
65	20250425	182000	18296459	1670	1670	1670	1670	0
66	20250425	181900	18296459	1670	1670	1670	1670	0
67	20250425	181800	18296459	1670	1670	1670	1670	0
68	20250425	181700	18296459	1670	1670	1670	1670	0
69	20250425	181600	18296459	1670	1670	1670	1670	0
70	20250425	181500	18296459	1670	1670	1670	1670	0
71	20250425	181400	18296459	1670	1670	1670	1670	0
72	20250425	181300	18296459	1670	1670	1670	1670	0
73	20250425	181200	18296459	1670	1670	1670	1670	0
74	20250425	181100	18296459	1670	1670	1670	1670	0
75	20250425	181000	18296459	1670	1670	1670	1670	0
76	20250425	180900	18296459	1670	1670	1670	1670	0
77	20250425	180800	18296459	1670	1670	1670	1670	0
78	20250425	180700	18296459	1670	1670	1670	1670	0
79	20250425	180600	18296459	1670	1670	1670	1670	0
80	20250425	180500	18296459	1670	1670	1670	1670	0
81	20250425	180400	18296459	1670	1670	1670	1670	0
82	20250425	180300	18296459	1670	1670	1670	1670	0
83	20250425	180200	18296459	1670	1670	1670	1670	0
84	20250425	180100	18296459	1670	1670	1670	1670	0
85	20250425	180000	18296459	1670	1670	1670	1670	0
86	20250425	175900	18296459	1670	1670	1670	1670	0
87	20250425	175800	18296459	1670	1670	1670	1670	0
88	20250425	175700	18296459	1670	1670	1670	1670	0
89	20250425	175600	18296459	1670	1670	1670	1670	0
90	20250425	175500	18296459	1670	1670	1670	1670	0
91	20250425	175400	18296459	1670	1670	1670	1670	0
92	20250425	175300	18296459	1670	1670	1670	1670	611
93	20250425	175200	18296459	1670	1670	1670	1670	0
94	20250425	175100	18296459	1670	1670	1670	1670	0
95	20250425	175000	18296459	1670	1670	1670	1670	0
96	20250425	174900	18296459	1670	1670	1670	1670	0
97	20250425	174800	18296459	1670	1670	1670	1670	0
98	20250425	174700	18296459	1670	1670	1670	1670	0
99	20250425	174600	18296459	1670	1670	1670	1670	0
100	20250425	174500	18296459	1670	1670	1670	1670	0
101	20250425	174400	18296459	1670	1670	1670	1670	0
102	20250425	174300	18296459	1670	1670	1670	1670	0
103	20250425	174200	18296459	1670	1670	1670	1670	0
104	20250425	174100	18296459	1670	1670	1670	1670	0
105	20250425	174000	18296459	1670	1670	1670	1670	0
106	20250425	173900	18296459	1670	1670	1670	1670	0
107	20250425	173800	18296459	1670	1670	1670	1670	0
108	20250425	173700	18296459	1670	1670	1670	1670	0
109	20250425	173600	18296459	1670	1670	1670	1670	0
110	20250425	173500	18296459	1670	1670	1670	1670	0
111	20250425	173400	18296459	1670	1670	1670	1670	0
112	20250425	173300	18296459	1670	1670	1670	1670	0
113	20250425	173200	18296459	1670	1670	1670	1670	0
114	20250425	173100	18296459	1670	1670	1670	1670	0
115	20250425	173000	18296459	1670	1670	1670	1670	0
116	20250425	172900	18296459	1670	1670	1670	1670	0
117	20250425	172800	18296459	1670	1670	1670	1670	0
118	20250425	172700	18296459	1670	1670	1670	1670	0
119	20250425	172600	18296459	1670	1670	1670	1670	0
120	20250425	172500	18296459	1670	1670	1670	1670	0
121	20250425	172400	18296459	1670	1670	1670	1670	0
122	20250425	172300	18296459	1670	1670	1670	1670	611
123	20250425	172200	18296459	1670	1670	1670	1670	0
124	20250425	172100	18296459	1670	1670	1670	1670	0
125	20250425	172000	18296459	1670	1670	1670	1670	0
126	20250425	171900	18296459	1670	1670	1670	1670	0
127	20250425	171800	18296459	1670	1670	1670	1670	0
128	20250425	171700	18296459	1670	1670	1670	1670	0
129	20250425	171600	18296459	1670	1670	1670	1670	0
130	20250425	171500	18296459	1670	1670	1670	1670	0
131	20250425	171400	18296459	1670	1670	1670	1670	0
132	20250425	171300	18296459	1670	1670	1670	1670	0
133	20250425	171200	18296459	1670	1670	1670	1670	0
134	20250425	171100	18296459	1670	1670	1670	1670	0
135	20250425	171000	18296459	1670	1670	1670	1670	0
136	20250425	170900	18296459	1670	1670	1670	1670	0
137	20250425	170800	18296459	1670	1670	1670	1670	0
138	20250425	170700	18296459	1670	1670	1670	1670	0
139	20250425	170600	18296459	1670	1670	1670	1670	0
140	20250425	170500	18296459	1670	1670	1670	1670	0
141	20250425	170400	18296459	1670	1670	1670	1670	0
142	20250425	170300	18296459	1670	1670	1670	1670	0
143	20250425	170200	18296459	1670	1670	1670	1670	0
144	20250425	170100	18296459	1670	1670	1670	1670	0
145	20250425	170000	18296459	1670	1670	1670	1670	0
146	20250425	165900	18296459	1670	1670	1670	1670	0
147	20250425	165800	18296459	1670	1670	1670	1670	0
148	20250425	165700	18296459	1670	1670	1670	1670	0
149	20250425	165600	18296459	1670	1670	1670	1670	0
150	20250425	165500	18296459	1670	1670	1670	1670	0
151	20250425	165400	18296459	1670	1670	1670	1670	0
152	20250425	165300	18296459	1670	1670	1670	1670	611
153	20250425	165200	18296459	1670	1670	1670	1670	0
154	20250425	165100	18296459	1670	1670	1670	1670	0
155	20250425	165000	18296459	1670	1670	1670	1670	0
156	20250425	164900	18296459	1670	1670	1670	1670	0
157	20250425	164800	18296459	1670	1670	1670	1670	0
158	20250425	164700	18296459	1670	1670	1670	1670	0
159	20250425	164600	18296459	1670	1670	1670	1670	0
160	20250425	164500	18296459	1670	1670	1670	1670	0
161	20250425	164400	18296459	1670	1670	1670	1670	0
162	20250425	164300	18296459	1670	1670	1670	1670	0
163	20250425	164200	18296459	1670	1670	1670	1670	0
164	20250425	164100	18296459	1670	1670	1670	1670	0
165	20250425	164000	18296459	1670	1670	1670	1670	0
166	20250425	163900	18296459	1670	1670	1670	1670	0
167	20250425	163800	18296459	1670	1670	1670	1670	0
168	20250425	163700	18296459	1670	1670	1670	1670	0
169	20250425	163600	18296459	1670	1670	1670	1670	0
170	20250425	163500	18296459	1670	1670	1670	1670	0
171	20250425	163400	18296459	1670	1670	1670	1670	0
172	20250425	163300	18296459	1670	1670	1670	1670	0
173	20250425	163200	18296459	1670	1670	1670	1670	0
174	20250425	163100	18296459	1670	1670	1670	1670	0
175	20250425	163000	18296459	1670	1670	1670	1670	0
176	20250425	162900	18296459	1670	1670	1670	1670	0
177	20250425	162800	18296459	1670	1670	1670	1670	0
178	20250425	162700	18296459	1670	1670	1670	1670	0
179	20250425	162600	18296459	1670	1670	1670	1670	0
180	20250425	162500	18296459	1670	1670	1670	1670	0
181	20250425	162400	18296459	1670	1670	1670	1670	0
182	20250425	162300	18296459	1670	1670	1670	1670	611
183	20250425	162200	18296459	1670	1670	1670	1670	0
184	20250425	162100	18296459	1670	1670	1670	1670	0
185	20250425	162000	18296459	1670	1670	1670	1670	0
186	20250425	161900	18296459	1670	1670	1670	1670	0
187	20250425	161800	18296459	1670	1670	1670	1670	0
188	20250425	161700	18296459	1670	1670	1670	1670	0
189	20250425	161600	18296459	1670	1670	1670	1670	0
190	20250425	161500	18296459	1670	1670	1670	1670	0
191	20250425	161400	18296459	1670	1670	1670	1670	0
192	20250425	161300	18296459	1670	1670	1670	1670	0
193	20250425	161200	18296459	1670	1670	1670	1670	0
194	20250425	161100	18296459	1670	1670	1670	1670	0
195	20250425	161000	18296459	1670	1670	1670	1670	0
196	20250425	160900	18296459	1670	1670	1670	1670	0
197	20250425	160800	18296459	1670	1670	1670	1670	0
198	20250425	160700	18296459	1670	1670	1670	1670	0
199	20250425	160600	18296459	1670	1670	1670	1670	0
200	20250425	160500	18296459	1670	1670	1670	1670	0
201	20250425	160400	18296459	1670	1670	1670	1670	0
202	20250425	160300	18296459	1670	1670	1670	1670	0
203	20250425	160200	18296459	1670	1670	1670	1670	0
204	20250425	160100	18296459	1670	1670	1670	1670	0
205	20250425	160000	18296459	1670	1670	1670	1670	0
206	20250425	155900	18296459	1670	1670	1670	1670	0
207	20250425	155800	18296459	1670	1670	1670	1670	0
208	20250425	155700	18296459	1670	1670	1670	1670	0
209	20250425	155600	18296459	1670	1670	1670	1670	0
210	20250425	155500	18296459	1670	1670	1670	1670	0
211	20250425	155400	18296459	1670	1670	1670	1670	0
212	20250425	155300	18296459	1670	1670	1670	1670	611
213	20250425	155200	18296459	1670	1670	1670	1670	0
214	20250425	155100	18296459	1670	1670	1670	1670	0
215	20250425	155000	18296459	1670	1670	1670	1670	0
216	20250425	154900	18296459	1670	1670	1670	1670	0
217	20250425	154800	18296459	1670	1670	1670	1670	0
218	20250425	154700	18296459	1670	1670	1670	1670	0
219	20250425	154600	18296459	1670	1670	1670	1670	0
220	20250425	154500	18296459	1670	1670	1670	1670	0
221	20250425	154400	18296459	1670	1670	1670	1670	0
222	20250425	154300	18296459	1670	1670	1670	1670	0
223	20250425	154200	18296459	1670	1670	1670	1670	0
224	20250425	154100	18296459	1670	1670	1670	1670	0
225	20250425	154000	18296459	1670	1670	1670	1670	0
226	20250425	153900	18296459	1670	1670	1670	1670	0
227	20250425	153800	18296459	1670	1670	1670	1670	0
228	20250425	153700	18296459	1670	1670	1670	1670	0
229	20250425	153600	18296459	1670	1670	1670	1670	0
230	20250425	153500	18296459	1670	1670	1670	1670	0
231	20250425	153400	18296459	1670	1670	1670	1670	0
232	20250425	153300	18296459	1670	1670	1670	1670	0
233	20250425	153200	18296459	1670	1670	1670	1670	0
234	20250425	153100	18296459	1670	1670	1670	1670	0
235	20250425	153000	18296459	1670	1670	1670	1670	611
236	20250425	152900	17276089	1672	1672	1672	1672	0
237	20250425	152800	17276089	1672	1672	1672	1672	0
238	20250425	152700	17276089	1672	1672	1672	1672	0
239	20250425	152600	17276089	1672	1672	1672	1672	0
240	20250425	152500	17276089	1672	1672	1672	1672	0
241	20250425	152400	17276089	1672	1672	1672	1672	0
242	20250425	152300	17276089	1672	1672	1672	1672	0
243	20250425	152200	17276089	1672	1672	1672	1672	0
244	20250425	152100	17276089	1672	1672	1672	1672	0
245	20250425	152000	17276089	1672	1672	1672	1672	0
246	20250425	151900	17276089	1672	1672	1672	1672	2
247	20250425	151800	17272745	1672	1672	1672	1672	4
248	20250425	151700	17266057	1672	1672	1672	1672	3
249	20250425	151600	17261041	1672	1672	1672	1672	2
250	20250425	151500	17257697	1672	1672	1672	1672	3
251	20250425	151400	17252681	1666	1672	1672	1666	853
252	20250425	151300	15831531	1672	1672	1672	1672	3
253	20250425	151200	15826515	1672	1672	1672	1672	2
254	20250425	151100	15823171	1672	1672	1672	1672	3
255	20250425	151000	15818155	1672	1672	1672	1672	3
256	20250425	150900	15813139	1672	1672	1672	1672	2
257	20250425	150800	15809795	1672	1672	1672	1672	3
258	20250425	150700	15804779	1672	1672	1672	1672	3
259	20250425	150600	15799763	1672	1672	1672	1672	3
260	20250425	150500	15794747	1672	1672	1672	1672	1
261	20250425	150400	15793075	1672	1672	1672	1672	3
262	20250425	150300	15788059	1672	1672	1672	1672	3
263	20250425	150200	15783043	1672	1672	1672	1672	52
264	20250425	150100	15696099	1672	1672	1672	1672	3
265	20250425	150000	15691083	1672	1672	1672	1672	3
266	20250425	145900	15686067	1673	1673	1673	1673	3
267	20250425	145800	15681048	1672	1672	1672	1672	79
268	20250425	145700	15548960	1672	1672	1672	1672	3
269	20250425	145600	15543944	1672	1672	1672	1672	3
270	20250425	145500	15538928	1672	1672	1672	1672	2
271	20250425	145400	15535584	1672	1672	1672	1672	3
272	20250425	145300	15530568	1672	1672	1672	1672	3
273	20250425	145200	15525552	1672	1672	1672	1672	3
274	20250425	145100	15520536	1672	1672	1672	1672	2
275	20250425	145000	15517192	1672	1672	1672	1672	2
276	20250425	144900	15513848	1672	1672	1672	1672	64
277	20250425	144800	15406840	1672	1672	1672	1672	2
278	20250425	144700	15403496	1672	1672	1672	1672	3
279	20250425	144600	15398480	1672	1672	1672	1672	3
280	20250425	144500	15393464	1672	1672	1672	1672	14
281	20250425	144400	15370056	1672	1672	1672	1672	2
282	20250425	144300	15366712	1672	1672	1672	1672	3
283	20250425	144200	15361696	1672	1672	1672	1672	3
284	20250425	144100	15356680	1672	1672	1672	1672	2
285	20250425	144000	15353336	1672	1672	1672	1672	3
286	20250425	143900	15348320	1672	1672	1672	1672	3
287	20250425	143800	15343304	1672	1672	1672	1672	93
288	20250425	143700	15187808	1672	1672	1672	1672	2
289	20250425	143600	15184464	1672	1672	1672	1672	3
290	20250425	143500	15179448	1672	1672	1672	1672	84
291	20250425	143400	15039000	1672	1672	1672	1672	3
292	20250425	143300	15033984	1672	1672	1672	1672	2
293	20250425	143200	15030640	1672	1672	1672	1672	3
294	20250425	143100	15025624	1672	1672	1672	1672	3
295	20250425	143000	15020608	1672	1672	1672	1672	2
296	20250425	142900	15017264	1672	1672	1672	1672	3
297	20250425	142800	15012248	1673	1673	1673	1673	3
298	20250425	142700	15007229	1673	1673	1673	1673	3
299	20250425	142600	15002210	1673	1673	1673	1673	2
300	20250425	142500	14998864	1673	1673	1673	1673	3
301	20250425	142400	14993845	1673	1673	1673	1673	3
302	20250425	142300	14988826	1673	1673	1673	1673	2
303	20250425	142200	14985480	1673	1673	1673	1673	3
304	20250425	142100	14980461	1673	1673	1673	1673	3
305	20250425	142000	14975442	1673	1673	1673	1673	2
306	20250425	141900	14972096	1673	1673	1673	1673	2
307	20250425	141800	14968750	1673	1673	1673	1673	3
308	20250425	141700	14963731	1673	1673	1673	1673	3
309	20250425	141600	14958712	1673	1673	1673	1673	2
310	20250425	141500	14955366	1673	1673	1673	1673	3
311	20250425	141400	14950347	1673	1673	1673	1673	3
312	20250425	141300	14945328	1673	1673	1673	1673	3
313	20250425	141200	14940309	1673	1673	1673	1673	2
314	20250425	141100	14936963	1673	1673	1673	1673	3
315	20250425	141000	14931944	1673	1673	1673	1673	3
316	20250425	140900	14926925	1673	1673	1673	1673	2
317	20250425	140800	14923579	1673	1673	1673	1673	3
318	20250425	140700	14918560	1673	1673	1673	1673	3
319	20250425	140600	14913541	1673	1673	1673	1673	3
320	20250425	140500	14908522	1673	1673	1673	1673	1
321	20250425	140400	14906849	1673	1673	1673	1673	3
322	20250425	140300	14901830	1667	1673	1673	1667	23
323	20250425	140200	14863464	1673	1673	1673	1673	2
324	20250425	140100	14860118	1668	1673	1673	1668	53
325	20250425	140000	14771699	1673	1673	1673	1673	3
326	20250425	135900	14766680	1673	1676	1676	1673	364
327	20250425	135800	14157705	1676	1676	1676	1676	5
328	20250425	135700	14149325	1676	1676	1676	1676	1
329	20250425	135600	14147649	1676	1676	1676	1676	301
330	20250425	135500	13643173	1676	1676	1676	1676	1
331	20250425	135400	13641497	1676	1676	1676	1676	1
332	20250425	135300	13639821	1676	1676	1676	1676	1
333	20250425	135200	13638145	1676	1676	1676	1676	1
334	20250425	135100	13636469	1676	1676	1676	1676	25
335	20250425	135000	13594569	1676	1676	1676	1676	0
336	20250425	134900	13594569	1676	1676	1676	1676	1
337	20250425	134800	13592893	1676	1676	1676	1676	1
338	20250425	134700	13591217	1676	1676	1676	1676	1
339	20250425	134600	13589541	1676	1676	1676	1676	1
340	20250425	134500	13587865	1676	1676	1676	1676	1
341	20250425	134400	13586189	1676	1676	1676	1676	1
342	20250425	134300	13584513	1676	1676	1676	1676	1
343	20250425	134200	13582837	1676	1676	1676	1676	1
344	20250425	134100	13581161	1675	1675	1675	1675	1
345	20250425	134000	13579486	1674	1674	1674	1674	1
346	20250425	133900	13577812	1673	1676	1676	1673	2
347	20250425	133800	13574463	1676	1676	1676	1676	1
348	20250425	133700	13572787	1676	1676	1676	1676	1
349	20250425	133600	13571111	1676	1676	1676	1676	1
350	20250425	133500	13569435	1676	1677	1677	1676	31
351	20250425	133400	13517477	1677	1677	1677	1677	0
352	20250425	133300	13517477	1677	1677	1677	1677	1
353	20250425	133200	13515800	1677	1677	1677	1677	1
354	20250425	133100	13514123	1677	1677	1677	1677	1
355	20250425	133000	13512446	1677	1677	1677	1677	1
356	20250425	132900	13510769	1677	1677	1677	1677	1
357	20250425	132800	13509092	1676	1677	1677	1676	2
358	20250425	132700	13505739	1677	1677	1677	1677	1
359	20250425	132600	13504062	1677	1677	1677	1677	3
360	20250425	132500	13499031	1677	1677	1677	1677	1
361	20250425	132400	13497354	1677	1677	1677	1677	1
362	20250425	132300	13495677	1677	1677	1677	1677	1
363	20250425	132200	13494000	1677	1677	1677	1677	1
364	20250425	132100	13492323	1677	1677	1677	1677	1
365	20250425	132000	13490646	1677	1677	1677	1677	1
366	20250425	131900	13488969	1677	1677	1677	1677	0
367	20250425	131800	13488969	1677	1677	1677	1677	1
368	20250425	131700	13487292	1677	1677	1677	1677	1
369	20250425	131600	13485615	1676	1676	1676	1676	1
370	20250425	131500	13483939	1676	1676	1676	1676	1
371	20250425	131400	13482263	1676	1676	1676	1676	1
372	20250425	131300	13480587	1676	1676	1676	1676	6
373	20250425	131200	13470531	1676	1676	1676	1676	1
374	20250425	131100	13468855	1676	1676	1676	1676	1
375	20250425	131000	13467179	1676	1676	1676	1676	1
376	20250425	130900	13465503	1676	1676	1676	1676	1
377	20250425	130800	13463827	1676	1676	1676	1676	1
378	20250425	130700	13462151	1676	1676	1676	1676	1
379	20250425	130600	13460475	1676	1676	1676	1676	1
380	20250425	130500	13458799	1676	1676	1676	1676	1
381	20250425	130400	13457123	1676	1676	1676	1676	0
382	20250425	130300	13457123	1676	1676	1676	1676	1
383	20250425	130200	13455447	1676	1676	1676	1676	1
384	20250425	130100	13453771	1676	1676	1676	1676	1
385	20250425	130000	13452095	1676	1676	1676	1676	1
386	20250425	125900	13450419	1676	1676	1676	1676	1
387	20250425	125800	13448743	1676	1676	1676	1676	1
388	20250425	125700	13447067	1676	1676	1676	1676	1
389	20250425	125600	13445391	1676	1676	1676	1676	1
390	20250425	125500	13443715	1676	1676	1676	1676	1
391	20250425	125400	13442039	1676	1676	1676	1676	1
392	20250425	125300	13440363	1673	1673	1673	1673	2
393	20250425	125200	13437017	1673	1673	1673	1673	3
394	20250425	125100	13431998	1673	1673	1673	1673	2
395	20250425	125000	13428652	1673	1673	1673	1673	3
396	20250425	124900	13423633	1673	1673	1673	1673	2
397	20250425	124800	13420287	1673	1673	1673	1673	3
398	20250425	124700	13415268	1673	1673	1673	1673	2
399	20250425	124600	13411922	1673	1673	1673	1673	3
400	20250425	124500	13406903	1673	1673	1673	1673	3
401	20250425	124400	13401884	1673	1673	1673	1673	2
402	20250425	124300	13398538	1673	1673	1673	1673	3
403	20250425	124200	13393519	1673	1673	1673	1673	3
404	20250425	124100	13388500	1673	1673	1673	1673	3
405	20250425	124000	13383481	1673	1673	1673	1673	2
406	20250425	123900	13380135	1673	1673	1673	1673	3
407	20250425	123800	13375116	1673	1673	1673	1673	3
408	20250425	123700	13370097	1673	1673	1673	1673	2
409	20250425	123600	13366751	1673	1673	1673	1673	3
410	20250425	123500	13361732	1673	1673	1673	1673	3
411	20250425	123400	13356713	1673	1673	1673	1673	2
412	20250425	123300	13353367	1673	1673	1673	1673	2
413	20250425	123200	13350021	1673	1673	1673	1673	3
414	20250425	123100	13345002	1673	1673	1673	1673	3
415	20250425	123000	13339983	1673	1673	1673	1673	3
416	20250425	122900	13334964	1673	1673	1673	1673	2
417	20250425	122800	13331618	1673	1673	1673	1673	3
418	20250425	122700	13326599	1673	1673	1673	1673	3
419	20250425	122600	13321580	1673	1673	1673	1673	2
420	20250425	122500	13318234	1673	1673	1673	1673	3
421	20250425	122400	13313215	1673	1673	1673	1673	3
422	20250425	122300	13308196	1673	1673	1673	1673	3
423	20250425	122200	13303177	1673	1673	1673	1673	2
424	20250425	122100	13299831	1673	1673	1673	1673	3
425	20250425	122000	13294812	1673	1673	1673	1673	3
426	20250425	121900	13289793	1673	1673	1673	1673	1
427	20250425	121800	13288120	1673	1673	1673	1673	3
428	20250425	121700	13283101	1673	1673	1673	1673	3
429	20250425	121600	13278082	1673	1673	1673	1673	3
430	20250425	121500	13273063	1673	1673	1673	1673	2
431	20250425	121400	13269717	1673	1673	1673	1673	3
432	20250425	121300	13264698	1673	1673	1673	1673	3
433	20250425	121200	13259679	1673	1673	1673	1673	2
434	20250425	121100	13256333	1673	1673	1673	1673	3
435	20250425	121000	13251314	1673	1673	1673	1673	3
436	20250425	120900	13246295	1673	1673	1673	1673	3
437	20250425	120800	13241276	1673	1673	1673	1673	2
438	20250425	120700	13237930	1673	1673	1673	1673	4
439	20250425	120600	13231238	1673	1673	1673	1673	3
440	20250425	120500	13226219	1673	1673	1673	1673	3
441	20250425	120400	13221200	1673	1673	1673	1673	3
442	20250425	120300	13216181	1673	1673	1673	1673	3
443	20250425	120200	13211162	1673	1670	1673	1670	3
444	20250425	120100	13206146	1670	1670	1670	1670	3
445	20250425	120000	13201136	1670	1670	1670	1670	3
446	20250425	115900	13196126	1670	1670	1670	1670	3
447	20250425	115800	13191116	1670	1670	1670	1670	201
448	20250425	115700	12855446	1670	1670	1670	1670	3
449	20250425	115600	12850436	1670	1670	1670	1670	3
450	20250425	115500	12845426	1670	1670	1670	1670	3
451	20250425	115400	12840416	1670	1670	1670	1670	2
452	20250425	115300	12837076	1670	1670	1670	1670	3
453	20250425	115200	12832066	1670	1670	1670	1670	3
454	20250425	115100	12827056	1670	1670	1670	1670	2
455	20250425	115000	12823716	1670	1670	1670	1670	3
456	20250425	114900	12818706	1670	1670	1670	1670	3
457	20250425	114800	12813696	1670	1670	1670	1670	2
458	20250425	114700	12810356	1670	1670	1670	1670	2
459	20250425	114600	12807016	1670	1670	1670	1670	3
460	20250425	114500	12802006	1670	1670	1670	1670	3
461	20250425	114400	12796996	1670	1670	1670	1670	3
462	20250425	114300	12791986	1670	1670	1670	1670	2
463	20250425	114200	12788646	1670	1670	1670	1670	3
464	20250425	114100	12783636	1667	1670	1670	1667	501
465	20250425	114000	11948466	1670	1670	1670	1670	2
466	20250425	113900	11945126	1670	1670	1670	1670	3
467	20250425	113800	11940116	1670	1670	1670	1670	3
468	20250425	113700	11935106	1670	1670	1670	1670	3
469	20250425	113600	11930096	1667	1670	1670	1667	499
470	20250425	113500	11098257	1670	1670	1670	1670	3
471	20250425	113400	11093247	1670	1670	1670	1670	3
472	20250425	113300	11088237	1670	1670	1670	1670	1
473	20250425	113200	11086567	1670	1670	1670	1670	3
474	20250425	113100	11081557	1670	1670	1670	1670	3
475	20250425	113000	11076547	1670	1670	1670	1670	3
476	20250425	112900	11071537	1670	1670	1670	1670	2
477	20250425	112800	11068197	1670	1670	1670	1670	3
478	20250425	112700	11063187	1670	1670	1670	1670	3
479	20250425	112600	11058177	1672	1672	1672	1672	5
480	20250425	112500	11049817	1673	1673	1673	1673	3
481	20250425	112400	11044798	1673	1673	1673	1673	3
482	20250425	112300	11039779	1673	1673	1673	1673	3
483	20250425	112200	11034760	1673	1673	1673	1673	2
484	20250425	112100	11031414	1668	1673	1673	1668	14
485	20250425	112000	11008047	1673	1673	1673	1673	3
486	20250425	111900	11003028	1673	1673	1673	1673	2
487	20250425	111800	10999682	1673	1673	1673	1673	2
488	20250425	111700	10996336	1673	1673	1673	1673	3
489	20250425	111600	10991317	1673	1673	1673	1673	3
490	20250425	111500	10986298	1673	1673	1673	1673	2
491	20250425	111400	10982952	1673	1677	1677	1673	262
492	20250425	111300	10544622	1677	1677	1677	1677	1
493	20250425	111200	10542945	1677	1677	1677	1677	1
494	20250425	111100	10541268	1677	1677	1677	1677	1
495	20250425	111000	10539591	1677	1677	1677	1677	1
496	20250425	110900	10537914	1677	1677	1677	1677	1
497	20250425	110800	10536237	1677	1677	1677	1677	1
498	20250425	110700	10534560	1677	1677	1677	1677	1
499	20250425	110600	10532883	1677	1677	1677	1677	1
500	20250425	110500	10531206	1677	1677	1677	1677	1
501	20250425	110400	10529529	1677	1677	1677	1677	1
502	20250425	110300	10527852	1677	1677	1677	1677	0
503	20250425	110200	10527852	1677	1677	1677	1677	1
504	20250425	110100	10526175	1677	1677	1677	1677	1
505	20250425	110000	10524498	1677	1677	1677	1677	13
506	20250425	105900	10502697	1677	1677	1677	1677	1
507	20250425	105800	10501020	1677	1677	1677	1677	1
508	20250425	105700	10499343	1677	1677	1677	1677	1
509	20250425	105600	10497666	1677	1677	1677	1677	1
510	20250425	105500	10495989	1677	1677	1677	1677	1
511	20250425	105400	10494312	1677	1677	1677	1677	1
512	20250425	105300	10492635	1677	1677	1677	1677	1
513	20250425	105200	10490958	1677	1677	1677	1677	1
514	20250425	105100	10489281	1677	1677	1677	1677	1
515	20250425	105000	10487604	1677	1677	1677	1677	1
516	20250425	104900	10485927	1677	1677	1677	1677	1
517	20250425	104800	10484250	1676	1676	1676	1676	0
518	20250425	104700	10484250	1676	1676	1676	1676	1
519	20250425	104600	10482574	1676	1676	1676	1676	1
520	20250425	104500	10480898	1676	1676	1676	1676	1
521	20250425	104400	10479222	1676	1676	1676	1676	1
522	20250425	104300	10477546	1676	1676	1676	1676	1
523	20250425	104200	10475870	1676	1676	1676	1676	1
524	20250425	104100	10474194	1676	1676	1676	1676	1
525	20250425	104000	10472518	1676	1676	1676	1676	1
526	20250425	103900	10470842	1673	1673	1673	1673	2
527	20250425	103800	10467496	1673	1673	1673	1673	3
528	20250425	103700	10462477	1673	1673	1673	1673	3
529	20250425	103600	10457458	1673	1673	1673	1673	2
530	20250425	103500	10454112	1673	1673	1673	1673	3
531	20250425	103400	10449093	1673	1673	1673	1673	3
532	20250425	103300	10444074	1673	1673	1673	1673	2
533	20250425	103200	10440728	1673	1673	1673	1673	32
534	20250425	103100	10387192	1676	1673	1676	1673	60
535	20250425	103000	10286773	1673	1676	1676	1673	4
536	20250425	102900	10280078	1676	1676	1676	1676	1
537	20250425	102800	10278402	1668	1677	1677	1668	301
538	20250425	102700	9776315	1673	1673	1673	1673	3
539	20250425	102600	9771296	1673	1673	1673	1673	2
540	20250425	102500	9767950	1673	1673	1673	1673	3
541	20250425	102400	9762931	1673	1673	1673	1673	3
542	20250425	102300	9757912	1673	1673	1673	1673	3
543	20250425	102200	9752893	1673	1673	1673	1673	2
544	20250425	102100	9749547	1673	1678	1678	1673	5
545	20250425	102000	9741177	1678	1678	1678	1678	1
546	20250425	101900	9739499	1668	1678	1678	1668	1301
547	20250425	101800	7568905	1679	1679	1679	1679	1
548	20250425	101700	7567226	1680	1680	1680	1680	0
549	20250425	101600	7567226	1680	1680	1680	1680	1
550	20250425	101500	7565546	1680	1680	1680	1680	1
551	20250425	101400	7563866	1680	1680	1680	1680	1
552	20250425	101300	7562186	1680	1680	1680	1680	1
553	20250425	101200	7560506	1680	1680	1680	1680	1
554	20250425	101100	7558826	1680	1680	1680	1680	1
555	20250425	101000	7557146	1680	1680	1680	1680	1
556	20250425	100900	7555466	1680	1680	1680	1680	1
557	20250425	100800	7553786	1680	1680	1680	1680	1
558	20250425	100700	7552106	1680	1680	1680	1680	1
559	20250425	100600	7550426	1680	1680	1680	1680	1
560	20250425	100500	7548746	1680	1680	1680	1680	1
561	20250425	100400	7547066	1680	1680	1680	1680	1
562	20250425	100300	7545386	1679	1679	1679	1679	1
563	20250425	100200	7543707	1679	1679	1679	1679	0
564	20250425	100100	7543707	1679	1679	1679	1679	1
565	20250425	100000	7542028	1679	1679	1679	1679	1
566	20250425	095900	7540349	1679	1679	1679	1679	1
567	20250425	095800	7538670	1679	1679	1679	1679	1
568	20250425	095700	7536991	1679	1679	1679	1679	1
569	20250425	095600	7535312	1679	1679	1679	1679	1
570	20250425	095500	7533633	1679	1679	1679	1679	1
571	20250425	095400	7531954	1679	1679	1679	1679	1
572	20250425	095300	7530275	1679	1679	1679	1679	1
573	20250425	095200	7528596	1679	1679	1679	1679	1
574	20250425	095100	7526917	1679	1679	1679	1679	1
575	20250425	095000	7525238	1679	1679	1679	1679	1
576	20250425	094900	7523559	1679	1679	1679	1679	1
577	20250425	094800	7521880	1679	1679	1679	1679	1
578	20250425	094700	7520201	1679	1679	1679	1679	1
579	20250425	094600	7518522	1679	1679	1679	1679	3
580	20250425	094500	7513485	1679	1678	1679	1678	2
581	20250425	094400	7510128	1673	1673	1673	1673	3
582	20250425	094300	7505109	1673	1673	1673	1673	2
583	20250425	094200	7501763	1673	1673	1673	1673	3
584	20250425	094100	7496744	1673	1673	1673	1673	3
585	20250425	094000	7491725	1673	1673	1673	1673	3
586	20250425	093900	7486706	1673	1673	1673	1673	2
587	20250425	093800	7483360	1673	1673	1673	1673	4
588	20250425	093700	7476668	1673	1673	1673	1673	3
589	20250425	093600	7471649	1673	1673	1673	1673	2
590	20250425	093500	7468303	1673	1673	1673	1673	3
591	20250425	093400	7463284	1673	1673	1673	1673	3
592	20250425	093300	7458265	1673	1673	1673	1673	3
593	20250425	093200	7453246	1673	1673	1673	1673	1
594	20250425	093100	7451573	1673	1673	1673	1673	3
595	20250425	093000	7446554	1673	1673	1673	1673	3
596	20250425	092900	7441535	1673	1673	1673	1673	2
597	20250425	092800	7438189	1673	1673	1673	1673	3
598	20250425	092700	7433170	1673	1673	1673	1673	3
599	20250425	092600	7428151	1673	1673	1673	1673	3
600	20250425	092500	7423132	1673	1673	1673	1673	2
601	20250425	092400	7419786	1673	1673	1673	1673	3
602	20250425	092300	7414767	1667	1673	1673	1667	4
603	20250425	092200	7408081	1673	1682	1682	1673	449
604	20250425	092100	6656895	1683	1683	1683	1683	1
605	20250425	092000	6655212	1683	1683	1683	1683	1
606	20250425	091900	6653529	1683	1683	1683	1683	1
607	20250425	091800	6651846	1684	1684	1684	1684	1
608	20250425	091700	6650162	1673	1673	1673	1673	4
609	20250425	091600	6643470	1684	1684	1684	1684	1
610	20250425	091500	6641786	1684	1684	1684	1684	1
611	20250425	091400	6640102	1684	1684	1684	1684	1
612	20250425	091300	6638418	1684	1684	1684	1684	1
613	20250425	091200	6636734	1685	1685	1685	1685	1
614	20250425	091100	6635049	1684	1684	1684	1684	301
615	20250425	091000	6128165	1684	1684	1684	1684	1
616	20250425	090900	6126481	1684	1684	1684	1684	1
617	20250425	090800	6124797	1684	1684	1684	1684	1
618	20250425	090700	6123113	1684	1684	1684	1684	1
619	20250425	090600	6121429	1684	1684	1684	1684	1
620	20250425	090500	6119745	1684	1684	1684	1684	10
621	20250425	090400	6102905	1684	1684	1684	1684	1
622	20250425	090300	6101221	1673	1685	1685	1673	1501
623	20250425	090200	3589036	1690	1690	1690	1690	0
624	20250425	090100	3589036	1690	1685	1690	1685	1826
625	20250425	090000	505011	1689	1689	1689	1689	299