KissMeData/298060/min/candle-20250425.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250425	204700	30039518	970	970	970	970	69
3	20250425	204600	30039518	970	970	970	970	0
4	20250425	204500	30039518	970	970	970	970	0
5	20250425	204400	30039518	970	970	970	970	0
6	20250425	204300	30039518	970	970	970	970	0
7	20250425	204200	30039518	970	970	970	970	0
8	20250425	204100	30039518	970	970	970	970	0
9	20250425	204000	30039518	970	970	970	970	0
10	20250425	203900	30039518	970	970	970	970	0
11	20250425	203800	30039518	970	970	970	970	0
12	20250425	203700	30039518	970	970	970	970	0
13	20250425	203600	30039518	970	970	970	970	0
14	20250425	203500	30039518	970	970	970	970	0
15	20250425	203400	30039518	970	970	970	970	0
16	20250425	203300	30039518	970	970	970	970	0
17	20250425	203200	30039518	970	970	970	970	0
18	20250425	203100	30039518	970	970	970	970	0
19	20250425	203000	30039518	970	970	970	970	0
20	20250425	202900	30039518	970	970	970	970	0
21	20250425	202800	30039518	970	970	970	970	0
22	20250425	202700	30039518	970	970	970	970	0
23	20250425	202600	30039518	970	970	970	970	0
24	20250425	202500	30039518	970	970	970	970	0
25	20250425	202400	30039518	970	970	970	970	0
26	20250425	202300	30039518	970	970	970	970	0
27	20250425	202200	30039518	970	970	970	970	0
28	20250425	202100	30039518	970	970	970	970	0
29	20250425	202000	30039518	970	970	970	970	0
30	20250425	201900	30039518	970	970	970	970	0
31	20250425	201800	30039518	970	970	970	970	0
32	20250425	201700	30039518	970	970	970	970	69
33	20250425	201600	30039518	970	970	970	970	0
34	20250425	201500	30039518	970	970	970	970	0
35	20250425	201400	30039518	970	970	970	970	0
36	20250425	201300	30039518	970	970	970	970	0
37	20250425	201200	30039518	970	970	970	970	0
38	20250425	201100	30039518	970	970	970	970	0
39	20250425	201000	30039518	970	970	970	970	0
40	20250425	200900	30039518	970	970	970	970	0
41	20250425	200800	30039518	970	970	970	970	0
42	20250425	200700	30039518	970	970	970	970	0
43	20250425	200600	30039518	970	970	970	970	0
44	20250425	200500	30039518	970	970	970	970	0
45	20250425	200400	30039518	970	970	970	970	0
46	20250425	200300	30039518	970	970	970	970	0
47	20250425	200200	30039518	970	970	970	970	0
48	20250425	200100	30039518	970	970	970	970	0
49	20250425	200000	30039518	970	970	970	970	0
50	20250425	195900	30039518	970	970	970	970	0
51	20250425	195800	30039518	970	970	970	970	0
52	20250425	195700	30039518	970	970	970	970	0
53	20250425	195600	30039518	970	970	970	970	0
54	20250425	195500	30039518	970	970	970	970	0
55	20250425	195400	30039518	970	970	970	970	0
56	20250425	195300	30039518	970	970	970	970	0
57	20250425	195200	30039518	970	970	970	970	0
58	20250425	195100	30039518	970	970	970	970	0
59	20250425	195000	30039518	970	970	970	970	0
60	20250425	194900	30039518	970	970	970	970	0
61	20250425	194800	30039518	970	970	970	970	0
62	20250425	194700	30039518	970	970	970	970	69
63	20250425	194600	30039518	970	970	970	970	0
64	20250425	194500	30039518	970	970	970	970	0
65	20250425	194400	30039518	970	970	970	970	0
66	20250425	194300	30039518	970	970	970	970	0
67	20250425	194200	30039518	970	970	970	970	0
68	20250425	194100	30039518	970	970	970	970	0
69	20250425	194000	30039518	970	970	970	970	0
70	20250425	193900	30039518	970	970	970	970	0
71	20250425	193800	30039518	970	970	970	970	0
72	20250425	193700	30039518	970	970	970	970	0
73	20250425	193600	30039518	970	970	970	970	0
74	20250425	193500	30039518	970	970	970	970	0
75	20250425	193400	30039518	970	970	970	970	0
76	20250425	193300	30039518	970	970	970	970	0
77	20250425	193200	30039518	970	970	970	970	0
78	20250425	193100	30039518	970	970	970	970	0
79	20250425	193000	30039518	970	970	970	970	0
80	20250425	192900	30039518	970	970	970	970	0
81	20250425	192800	30039518	970	970	970	970	0
82	20250425	192700	30039518	970	970	970	970	0
83	20250425	192600	30039518	970	970	970	970	0
84	20250425	192500	30039518	970	970	970	970	0
85	20250425	192400	30039518	970	970	970	970	0
86	20250425	192300	30039518	970	970	970	970	0
87	20250425	192200	30039518	970	970	970	970	0
88	20250425	192100	30039518	970	970	970	970	0
89	20250425	192000	30039518	970	970	970	970	0
90	20250425	191900	30039518	970	970	970	970	0
91	20250425	191800	30039518	970	970	970	970	0
92	20250425	191700	30039518	970	970	970	970	69
93	20250425	191600	30039518	970	970	970	970	0
94	20250425	191500	30039518	970	970	970	970	0
95	20250425	191400	30039518	970	970	970	970	0
96	20250425	191300	30039518	970	970	970	970	0
97	20250425	191200	30039518	970	970	970	970	0
98	20250425	191100	30039518	970	970	970	970	0
99	20250425	191000	30039518	970	970	970	970	0
100	20250425	190900	30039518	970	970	970	970	0
101	20250425	190800	30039518	970	970	970	970	0
102	20250425	190700	30039518	970	970	970	970	0
103	20250425	190600	30039518	970	970	970	970	0
104	20250425	190500	30039518	970	970	970	970	0
105	20250425	190400	30039518	970	970	970	970	0
106	20250425	190300	30039518	970	970	970	970	0
107	20250425	190200	30039518	970	970	970	970	0
108	20250425	190100	30039518	970	970	970	970	0
109	20250425	190000	30039518	970	970	970	970	0
110	20250425	185900	30039518	970	970	970	970	0
111	20250425	185800	30039518	970	970	970	970	0
112	20250425	185700	30039518	970	970	970	970	0
113	20250425	185600	30039518	970	970	970	970	0
114	20250425	185500	30039518	970	970	970	970	0
115	20250425	185400	30039518	970	970	970	970	0
116	20250425	185300	30039518	970	970	970	970	0
117	20250425	185200	30039518	970	970	970	970	0
118	20250425	185100	30039518	970	970	970	970	0
119	20250425	185000	30039518	970	970	970	970	0
120	20250425	184900	30039518	970	970	970	970	0
121	20250425	184800	30039518	970	970	970	970	0
122	20250425	184700	30039518	970	970	970	970	69
123	20250425	184600	30039518	970	970	970	970	0
124	20250425	184500	30039518	970	970	970	970	0
125	20250425	184400	30039518	970	970	970	970	0
126	20250425	184300	30039518	970	970	970	970	0
127	20250425	184200	30039518	970	970	970	970	0
128	20250425	184100	30039518	970	970	970	970	0
129	20250425	184000	30039518	970	970	970	970	0
130	20250425	183900	30039518	970	970	970	970	0
131	20250425	183800	30039518	970	970	970	970	0
132	20250425	183700	30039518	970	970	970	970	0
133	20250425	183600	30039518	970	970	970	970	0
134	20250425	183500	30039518	970	970	970	970	0
135	20250425	183400	30039518	970	970	970	970	0
136	20250425	183300	30039518	970	970	970	970	0
137	20250425	183200	30039518	970	970	970	970	0
138	20250425	183100	30039518	970	970	970	970	0
139	20250425	183000	30039518	970	970	970	970	0
140	20250425	182900	30039518	970	970	970	970	0
141	20250425	182800	30039518	970	970	970	970	0
142	20250425	182700	30039518	970	970	970	970	0
143	20250425	182600	30039518	970	970	970	970	0
144	20250425	182500	30039518	970	970	970	970	0
145	20250425	182400	30039518	970	970	970	970	0
146	20250425	182300	30039518	970	970	970	970	0
147	20250425	182200	30039518	970	970	970	970	0
148	20250425	182100	30039518	970	970	970	970	0
149	20250425	182000	30039518	970	970	970	970	0
150	20250425	181900	30039518	970	970	970	970	0
151	20250425	181800	30039518	970	970	970	970	0
152	20250425	181700	30039518	970	970	970	970	69
153	20250425	181600	30039518	970	970	970	970	0
154	20250425	181500	30039518	970	970	970	970	0
155	20250425	181400	30039518	970	970	970	970	0
156	20250425	181300	30039518	970	970	970	970	0
157	20250425	181200	30039518	970	970	970	970	0
158	20250425	181100	30039518	970	970	970	970	0
159	20250425	181000	30039518	970	970	970	970	0
160	20250425	180900	30039518	970	970	970	970	0
161	20250425	180800	30039518	970	970	970	970	0
162	20250425	180700	30039518	970	970	970	970	0
163	20250425	180600	30039518	970	970	970	970	0
164	20250425	180500	30039518	970	970	970	970	0
165	20250425	180400	30039518	970	970	970	970	0
166	20250425	180300	30039518	970	970	970	970	0
167	20250425	180200	30039518	970	970	970	970	0
168	20250425	180100	30039518	970	970	970	970	0
169	20250425	180000	30039518	970	970	970	970	0
170	20250425	175900	30039518	970	970	970	970	0
171	20250425	175800	30039518	970	970	970	970	0
172	20250425	175700	30039518	970	970	970	970	0
173	20250425	175600	30039518	970	970	970	970	0
174	20250425	175500	30039518	970	970	970	970	0
175	20250425	175400	30039518	970	970	970	970	0
176	20250425	175300	30039518	970	970	970	970	0
177	20250425	175200	30039518	970	970	970	970	0
178	20250425	175100	30039518	970	970	970	970	0
179	20250425	175000	30039518	970	970	970	970	0
180	20250425	174900	30039518	970	970	970	970	0
181	20250425	174800	30039518	970	970	970	970	0
182	20250425	174700	30039518	970	970	970	970	69
183	20250425	174600	30039518	970	970	970	970	0
184	20250425	174500	30039518	970	970	970	970	0
185	20250425	174400	30039518	970	970	970	970	0
186	20250425	174300	30039518	970	970	970	970	0
187	20250425	174200	30039518	970	970	970	970	0
188	20250425	174100	30039518	970	970	970	970	0
189	20250425	174000	30039518	970	970	970	970	0
190	20250425	173900	30039518	970	970	970	970	0
191	20250425	173800	30039518	970	970	970	970	0
192	20250425	173700	30039518	970	970	970	970	0
193	20250425	173600	30039518	970	970	970	970	0
194	20250425	173500	30039518	970	970	970	970	0
195	20250425	173400	30039518	970	970	970	970	0
196	20250425	173300	30039518	970	970	970	970	0
197	20250425	173200	30039518	970	970	970	970	0
198	20250425	173100	30039518	970	970	970	970	0
199	20250425	173000	30039518	970	970	970	970	0
200	20250425	172900	30039518	970	970	970	970	0
201	20250425	172800	30039518	970	970	970	970	0
202	20250425	172700	30039518	970	970	970	970	0
203	20250425	172600	30039518	970	970	970	970	0
204	20250425	172500	30039518	970	970	970	970	0
205	20250425	172400	30039518	970	970	970	970	0
206	20250425	172300	30039518	970	970	970	970	0
207	20250425	172200	30039518	970	970	970	970	0
208	20250425	172100	30039518	970	970	970	970	0
209	20250425	172000	30039518	970	970	970	970	0
210	20250425	171900	30039518	970	970	970	970	0
211	20250425	171800	30039518	970	970	970	970	0
212	20250425	171700	30039518	970	970	970	970	69
213	20250425	171600	30039518	970	970	970	970	0
214	20250425	171500	30039518	970	970	970	970	0
215	20250425	171400	30039518	970	970	970	970	0
216	20250425	171300	30039518	970	970	970	970	0
217	20250425	171200	30039518	970	970	970	970	0
218	20250425	171100	30039518	970	970	970	970	0
219	20250425	171000	30039518	970	970	970	970	0
220	20250425	170900	30039518	970	970	970	970	0
221	20250425	170800	30039518	970	970	970	970	0
222	20250425	170700	30039518	970	970	970	970	0
223	20250425	170600	30039518	970	970	970	970	0
224	20250425	170500	30039518	970	970	970	970	0
225	20250425	170400	30039518	970	970	970	970	0
226	20250425	170300	30039518	970	970	970	970	0
227	20250425	170200	30039518	970	970	970	970	0
228	20250425	170100	30039518	970	970	970	970	0
229	20250425	170000	30039518	970	970	970	970	0
230	20250425	165900	30039518	970	970	970	970	0
231	20250425	165800	30039518	970	970	970	970	0
232	20250425	165700	30039518	970	970	970	970	0
233	20250425	165600	30039518	970	970	970	970	0
234	20250425	165500	30039518	970	970	970	970	0
235	20250425	165400	30039518	970	970	970	970	0
236	20250425	165300	30039518	970	970	970	970	0
237	20250425	165200	30039518	970	970	970	970	0
238	20250425	165100	30039518	970	970	970	970	0
239	20250425	165000	30039518	970	970	970	970	0
240	20250425	164900	30039518	970	970	970	970	0
241	20250425	164800	30039518	970	970	970	970	0
242	20250425	164700	30039518	970	970	970	970	69
243	20250425	164600	30039518	970	970	970	970	0
244	20250425	164500	30039518	970	970	970	970	0
245	20250425	164400	30039518	970	970	970	970	0
246	20250425	164300	30039518	970	970	970	970	0
247	20250425	164200	30039518	970	970	970	970	0
248	20250425	164100	30039518	970	970	970	970	0
249	20250425	164000	30039518	970	970	970	970	0
250	20250425	163900	30039518	970	970	970	970	0
251	20250425	163800	30039518	970	970	970	970	0
252	20250425	163700	30039518	970	970	970	970	0
253	20250425	163600	30039518	970	970	970	970	0
254	20250425	163500	30039518	970	970	970	970	0
255	20250425	163400	30039518	970	970	970	970	0
256	20250425	163300	30039518	970	970	970	970	0
257	20250425	163200	30039518	970	970	970	970	0
258	20250425	163100	30039518	970	970	970	970	0
259	20250425	163000	30039518	970	970	970	970	0
260	20250425	162900	30039518	970	970	970	970	0
261	20250425	162800	30039518	970	970	970	970	0
262	20250425	162700	30039518	970	970	970	970	0
263	20250425	162600	30039518	970	970	970	970	0
264	20250425	162500	30039518	970	970	970	970	0
265	20250425	162400	30039518	970	970	970	970	0
266	20250425	162300	30039518	970	970	970	970	0
267	20250425	162200	30039518	970	970	970	970	0
268	20250425	162100	30039518	970	970	970	970	0
269	20250425	162000	30039518	970	970	970	970	0
270	20250425	161900	30039518	970	970	970	970	0
271	20250425	161800	30039518	970	970	970	970	0
272	20250425	161700	30039518	970	970	970	970	69
273	20250425	161600	30039518	970	970	970	970	0
274	20250425	161500	30039518	970	970	970	970	0
275	20250425	161400	30039518	970	970	970	970	0
276	20250425	161300	30039518	970	970	970	970	0
277	20250425	161200	30039518	970	970	970	970	0
278	20250425	161100	30039518	970	970	970	970	0
279	20250425	161000	30039518	970	970	970	970	0
280	20250425	160900	30039518	970	970	970	970	0
281	20250425	160800	30039518	970	970	970	970	0
282	20250425	160700	30039518	970	970	970	970	0
283	20250425	160600	30039518	970	970	970	970	0
284	20250425	160500	30039518	970	970	970	970	0
285	20250425	160400	30039518	970	970	970	970	0
286	20250425	160300	30039518	970	970	970	970	0
287	20250425	160200	30039518	970	970	970	970	0
288	20250425	160100	30039518	970	970	970	970	0
289	20250425	160000	30039518	970	970	970	970	0
290	20250425	155900	30039518	970	970	970	970	0
291	20250425	155800	30039518	970	970	970	970	0
292	20250425	155700	30039518	970	970	970	970	0
293	20250425	155600	30039518	970	970	970	970	0
294	20250425	155500	30039518	970	970	970	970	0
295	20250425	155400	30039518	970	970	970	970	0
296	20250425	155300	30039518	970	970	970	970	0
297	20250425	155200	30039518	970	970	970	970	0
298	20250425	155100	30039518	970	970	970	970	0
299	20250425	155000	30039518	970	970	970	970	0
300	20250425	154900	30039518	970	970	970	970	0
301	20250425	154800	30039518	970	970	970	970	0
302	20250425	154700	30039518	970	970	970	970	69
303	20250425	154600	30039518	970	970	970	970	0
304	20250425	154500	30039518	970	970	970	970	0
305	20250425	154400	30039518	970	970	970	970	0
306	20250425	154300	30039518	970	970	970	970	0
307	20250425	154200	30039518	970	970	970	970	0
308	20250425	154100	30039518	970	970	970	970	0
309	20250425	154000	30039518	970	970	970	970	0
310	20250425	153900	30039518	970	970	970	970	0
311	20250425	153800	30039518	970	970	970	970	0
312	20250425	153700	30039518	970	970	970	970	0
313	20250425	153600	30039518	970	970	970	970	0
314	20250425	153500	30039518	970	970	970	970	0
315	20250425	153400	30039518	970	970	970	970	0
316	20250425	153300	30039518	970	970	970	970	0
317	20250425	153200	30039518	970	970	970	970	0
318	20250425	153100	30039518	970	970	970	970	0
319	20250425	153000	30039518	970	970	970	970	69
320	20250425	152900	29972588	970	970	970	970	0
321	20250425	152800	29972588	970	970	970	970	0
322	20250425	152700	29972588	970	970	970	970	0
323	20250425	152600	29972588	970	970	970	970	0
324	20250425	152500	29972588	970	970	970	970	0
325	20250425	152400	29972588	970	970	970	970	0
326	20250425	152300	29972588	970	970	970	970	0
327	20250425	152200	29972588	970	970	970	970	0
328	20250425	152100	29972588	970	970	970	970	0
329	20250425	152000	29972588	970	970	970	970	0
330	20250425	151900	29972588	970	970	970	970	10
331	20250425	151800	29962888	970	970	970	970	0
332	20250425	151700	29962888	970	970	970	970	762
333	20250425	151600	29223748	970	970	970	970	0
334	20250425	151500	29223748	970	970	970	970	0
335	20250425	151400	29223748	970	970	970	970	0
336	20250425	151300	29223748	970	970	970	970	0
337	20250425	151200	29223748	970	970	970	970	1
338	20250425	151100	29222778	968	968	968	968	0
339	20250425	151000	29222778	968	968	968	968	0
340	20250425	150900	29222778	968	968	968	968	0
341	20250425	150800	29222778	968	968	968	968	0
342	20250425	150700	29222778	968	968	968	968	1
343	20250425	150600	29221810	968	968	968	968	251
344	20250425	150500	28978842	970	970	970	970	0
345	20250425	150400	28978842	970	970	970	970	5
346	20250425	150300	28973992	970	970	970	970	0
347	20250425	150200	28973992	970	970	970	970	0
348	20250425	150100	28973992	970	970	970	970	9
349	20250425	150000	28965262	971	971	971	970	4
350	20250425	145900	28961380	970	970	970	970	0
351	20250425	145800	28961380	970	970	970	970	0
352	20250425	145700	28961380	970	970	970	970	9
353	20250425	145600	28952650	971	971	971	971	1
354	20250425	145500	28951679	968	968	968	968	0
355	20250425	145400	28951679	968	968	968	968	0
356	20250425	145300	28951679	968	968	968	968	0
357	20250425	145200	28951679	968	968	968	968	0
358	20250425	145100	28951679	968	968	968	968	0
359	20250425	145000	28951679	968	968	968	968	0
360	20250425	144900	28951679	968	968	968	968	0
361	20250425	144800	28951679	968	968	968	968	2
362	20250425	144700	28949743	968	968	968	968	0
363	20250425	144600	28949743	968	968	968	968	0
364	20250425	144500	28949743	968	968	968	968	0
365	20250425	144400	28949743	968	968	968	968	0
366	20250425	144300	28949743	968	968	968	968	0
367	20250425	144200	28949743	968	968	968	968	0
368	20250425	144100	28949743	968	968	968	968	17
369	20250425	144000	28933287	967	967	967	967	0
370	20250425	143900	28933287	967	967	967	967	0
371	20250425	143800	28933287	967	967	967	967	0
372	20250425	143700	28933287	967	967	967	967	0
373	20250425	143600	28933287	967	967	967	967	0
374	20250425	143500	28933287	967	967	967	967	0
375	20250425	143400	28933287	967	967	967	967	0
376	20250425	143300	28933287	967	967	967	967	71
377	20250425	143200	28864630	967	966	967	966	2
378	20250425	143100	28862697	967	967	967	967	218
379	20250425	143000	28651891	967	967	967	967	0
380	20250425	142900	28651891	967	967	967	967	0
381	20250425	142800	28651891	967	967	967	967	2
382	20250425	142700	28649957	967	967	967	967	50
383	20250425	142600	28601607	969	969	969	969	0
384	20250425	142500	28601607	969	969	969	969	0
385	20250425	142400	28601607	969	969	969	969	0
386	20250425	142300	28601607	969	969	969	969	0
387	20250425	142200	28601607	969	969	969	969	0
388	20250425	142100	28601607	969	969	969	969	0
389	20250425	142000	28601607	969	969	969	969	0
390	20250425	141900	28601607	969	969	969	969	0
391	20250425	141800	28601607	969	969	969	969	0
392	20250425	141700	28601607	969	969	969	969	0
393	20250425	141600	28601607	969	969	969	969	0
394	20250425	141500	28601607	969	969	969	969	0
395	20250425	141400	28601607	969	969	969	969	0
396	20250425	141300	28601607	969	969	969	969	0
397	20250425	141200	28601607	969	969	969	969	0
398	20250425	141100	28601607	969	966	969	966	129
399	20250425	141000	28476798	969	968	969	968	103
400	20250425	140900	28377001	966	966	966	966	1
401	20250425	140800	28376035	967	967	967	967	1
402	20250425	140700	28375068	970	970	970	970	100
403	20250425	140600	28278068	971	971	971	971	0
404	20250425	140500	28278068	971	971	971	971	3
405	20250425	140400	28275155	967	967	967	967	0
406	20250425	140300	28275155	967	967	967	967	0
407	20250425	140200	28275155	967	967	967	967	0
408	20250425	140100	28275155	967	967	967	967	0
409	20250425	140000	28275155	967	967	967	967	0
410	20250425	135900	28275155	967	966	967	966	1239
411	20250425	135800	27077662	967	967	967	967	0
412	20250425	135700	27077662	967	967	967	967	0
413	20250425	135600	27077662	967	967	967	967	0
414	20250425	135500	27077662	967	967	967	967	0
415	20250425	135400	27077662	967	967	967	967	0
416	20250425	135300	27077662	967	967	967	967	1
417	20250425	135200	27076695	967	967	967	967	0
418	20250425	135100	27076695	967	967	967	967	577
419	20250425	135000	26518736	967	967	967	967	0
420	20250425	134900	26518736	967	967	967	967	0
421	20250425	134800	26518736	967	967	967	967	353
422	20250425	134700	26177385	967	967	967	967	0
423	20250425	134600	26177385	967	967	967	967	214
424	20250425	134500	25970447	967	967	967	967	0
425	20250425	134400	25970447	967	967	967	967	0
426	20250425	134300	25970447	967	967	967	967	0
427	20250425	134200	25970447	967	967	967	967	0
428	20250425	134100	25970447	967	967	967	967	0
429	20250425	134000	25970447	967	967	967	967	0
430	20250425	133900	25970447	967	967	967	967	17
431	20250425	133800	25954008	967	967	967	967	1
432	20250425	133700	25953041	967	967	967	967	0
433	20250425	133600	25953041	967	967	967	967	2
434	20250425	133500	25951107	967	967	967	967	30
435	20250425	133400	25922097	967	967	967	967	20
436	20250425	133300	25902757	967	967	967	967	0
437	20250425	133200	25902757	967	967	967	967	0
438	20250425	133100	25902757	967	967	967	967	0
439	20250425	133000	25902757	967	967	967	967	53
440	20250425	132900	25851506	967	967	967	967	0
441	20250425	132800	25851506	967	967	967	967	0
442	20250425	132700	25851506	967	967	967	967	0
443	20250425	132600	25851506	967	967	967	967	5
444	20250425	132500	25846671	967	967	967	967	2
445	20250425	132400	25844737	966	966	966	966	0
446	20250425	132300	25844737	966	966	966	966	0
447	20250425	132200	25844737	966	966	966	966	0
448	20250425	132100	25844737	966	966	966	966	0
449	20250425	132000	25844737	966	966	966	966	0
450	20250425	131900	25844737	966	966	966	966	0
451	20250425	131800	25844737	966	967	967	966	21
452	20250425	131700	25824431	967	967	967	967	0
453	20250425	131600	25824431	967	967	967	967	0
454	20250425	131500	25824431	967	967	967	967	0
455	20250425	131400	25824431	967	967	967	967	1
456	20250425	131300	25823464	965	965	965	965	0
457	20250425	131200	25823464	965	965	965	965	3553
458	20250425	131100	22394819	966	966	966	966	1314
459	20250425	131000	21125495	966	966	966	966	0
460	20250425	130900	21125495	966	966	966	966	0
461	20250425	130800	21125495	966	966	966	966	120
462	20250425	130700	21009575	966	966	966	966	279
463	20250425	130600	20740061	967	967	967	967	0
464	20250425	130500	20740061	967	967	967	967	100
465	20250425	130400	20643361	967	967	967	967	0
466	20250425	130300	20643361	967	967	967	967	0
467	20250425	130200	20643361	967	967	967	967	200
468	20250425	130100	20449961	967	967	967	967	31
469	20250425	130000	20419984	967	967	967	966	53
470	20250425	125900	20368734	967	967	967	967	3
471	20250425	125800	20365833	967	967	967	967	153
472	20250425	125700	20217882	967	967	967	967	160
473	20250425	125600	20063162	967	967	967	967	0
474	20250425	125500	20063162	967	967	967	967	13
475	20250425	125400	20050591	967	969	969	967	298
476	20250425	125300	19762296	969	969	969	969	0
477	20250425	125200	19762296	969	969	969	969	0
478	20250425	125100	19762296	969	971	971	969	1000
479	20250425	125000	18792172	971	972	972	971	2000
480	20250425	124900	16849505	972	972	972	972	3
481	20250425	124800	16846589	974	974	974	974	0
482	20250425	124700	16846589	974	974	974	974	0
483	20250425	124600	16846589	974	974	974	974	0
484	20250425	124500	16846589	974	974	974	974	0
485	20250425	124400	16846589	974	974	974	974	0
486	20250425	124300	16846589	974	974	974	974	1
487	20250425	124200	16845615	973	973	973	973	173
488	20250425	124100	16677286	974	974	974	974	1
489	20250425	124000	16676312	974	974	974	974	0
490	20250425	123900	16676312	974	974	974	974	0
491	20250425	123800	16676312	974	974	974	974	0
492	20250425	123700	16676312	974	974	974	974	1
493	20250425	123600	16675338	975	975	975	975	1
494	20250425	123500	16674363	975	975	975	975	31
495	20250425	123400	16644138	976	976	976	976	1
496	20250425	123300	16643162	975	975	975	975	0
497	20250425	123200	16643162	975	975	975	975	0
498	20250425	123100	16643162	975	975	975	975	70
499	20250425	123000	16574912	976	976	976	976	61
500	20250425	122900	16515376	975	975	975	975	0
501	20250425	122800	16515376	975	976	976	975	582
502	20250425	122700	15947844	975	975	975	975	931
503	20250425	122600	15040119	975	975	975	975	0
504	20250425	122500	15040119	975	975	975	975	50
505	20250425	122400	14991369	975	975	975	975	1382
506	20250425	122300	13643919	975	975	975	975	12
507	20250425	122200	13632219	974	974	974	974	855
508	20250425	122100	12799449	974	974	974	974	0
509	20250425	122000	12799449	974	974	974	974	0
510	20250425	121900	12799449	974	974	974	974	0
511	20250425	121800	12799449	974	974	974	974	0
512	20250425	121700	12799449	974	974	974	974	0
513	20250425	121600	12799449	974	974	974	974	0
514	20250425	121500	12799449	974	974	974	974	10
515	20250425	121400	12789709	974	974	974	974	10
516	20250425	121300	12779969	974	974	974	974	3
517	20250425	121200	12777047	974	974	974	974	271
518	20250425	121100	12513093	974	974	974	974	0
519	20250425	121000	12513093	974	974	974	974	0
520	20250425	120900	12513093	974	974	974	974	0
521	20250425	120800	12513093	974	974	974	974	0
522	20250425	120700	12513093	974	974	974	974	0
523	20250425	120600	12513093	974	974	974	974	115
524	20250425	120500	12401083	974	974	974	974	0
525	20250425	120400	12401083	974	974	974	974	0
526	20250425	120300	12401083	974	974	974	974	0
527	20250425	120200	12401083	974	974	974	974	0
528	20250425	120100	12401083	974	974	974	974	0
529	20250425	120000	12401083	974	974	974	974	0
530	20250425	115900	12401083	974	974	974	974	0
531	20250425	115800	12401083	974	974	974	974	0
532	20250425	115700	12401083	974	974	974	974	0
533	20250425	115600	12401083	974	974	974	974	50
534	20250425	115500	12352383	974	974	974	974	0
535	20250425	115400	12352383	974	974	974	974	0
536	20250425	115300	12352383	974	974	974	974	0
537	20250425	115200	12352383	974	974	974	974	0
538	20250425	115100	12352383	974	974	974	974	0
539	20250425	115000	12352383	974	974	974	974	534
540	20250425	114900	11832267	974	974	974	974	0
541	20250425	114800	11832267	974	974	974	974	0
542	20250425	114700	11832267	974	974	974	974	0
543	20250425	114600	11832267	974	974	974	974	0
544	20250425	114500	11832267	974	974	974	974	0
545	20250425	114400	11832267	974	974	974	974	0
546	20250425	114300	11832267	974	974	974	974	33
547	20250425	114200	11800125	974	974	974	974	0
548	20250425	114100	11800125	974	974	974	974	0
549	20250425	114000	11800125	974	974	974	974	0
550	20250425	113900	11800125	974	974	974	974	1
551	20250425	113800	11799151	972	974	974	972	424
552	20250425	113700	11387020	972	972	972	972	0
553	20250425	113600	11387020	972	972	972	972	0
554	20250425	113500	11387020	972	972	972	972	0
555	20250425	113400	11387020	972	972	972	972	0
556	20250425	113300	11387020	972	973	973	972	53
557	20250425	113200	11335471	973	973	973	973	133
558	20250425	113100	11206062	974	974	974	974	538
559	20250425	113000	10682050	975	975	975	975	53
560	20250425	112900	10630375	975	975	975	975	0
561	20250425	112800	10630375	975	975	975	975	0
562	20250425	112700	10630375	975	975	975	975	0
563	20250425	112600	10630375	975	975	975	975	0
564	20250425	112500	10630375	975	975	975	975	4
565	20250425	112400	10626475	975	975	975	975	0
566	20250425	112300	10626475	975	975	975	975	0
567	20250425	112200	10626475	975	975	975	975	0
568	20250425	112100	10626475	975	975	975	975	0
569	20250425	112000	10626475	975	975	975	975	41
570	20250425	111900	10586500	975	975	975	975	0
571	20250425	111800	10586500	975	975	975	975	0
572	20250425	111700	10586500	975	975	975	975	1
573	20250425	111600	10585525	974	974	974	974	0
574	20250425	111500	10585525	974	974	974	974	0
575	20250425	111400	10585525	974	974	974	974	0
576	20250425	111300	10585525	974	974	974	974	4
577	20250425	111200	10581629	974	974	974	974	45
578	20250425	111100	10537799	975	975	975	975	0
579	20250425	111000	10537799	975	975	975	975	0
580	20250425	110900	10537799	975	975	975	975	0
581	20250425	110800	10537799	975	975	975	975	24
582	20250425	110700	10514399	974	974	974	974	6
583	20250425	110600	10508555	975	975	975	975	14
584	20250425	110500	10494905	975	975	975	975	1
585	20250425	110400	10493930	975	975	975	975	2
586	20250425	110300	10491980	975	975	975	975	0
587	20250425	110200	10491980	975	975	975	975	0
588	20250425	110100	10491980	975	975	975	975	0
589	20250425	110000	10491980	975	975	975	975	0
590	20250425	105900	10491980	975	975	975	975	0
591	20250425	105800	10491980	975	975	975	975	0
592	20250425	105700	10491980	975	975	975	975	1
593	20250425	105600	10491005	976	976	976	976	104
594	20250425	105500	10389501	970	970	970	970	0
595	20250425	105400	10389501	970	970	970	970	0
596	20250425	105300	10389501	970	970	970	970	10
597	20250425	105200	10379801	970	970	970	970	0
598	20250425	105100	10379801	970	970	970	970	0
599	20250425	105000	10379801	970	970	970	970	0
600	20250425	104900	10379801	970	970	970	970	0
601	20250425	104800	10379801	970	970	970	970	0
602	20250425	104700	10379801	970	970	970	970	0
603	20250425	104600	10379801	970	970	970	970	0
604	20250425	104500	10379801	970	973	973	970	309
605	20250425	104400	10080013	976	976	976	976	0
606	20250425	104300	10080013	976	976	976	976	9
607	20250425	104200	10071229	976	976	976	976	0
608	20250425	104100	10071229	976	976	976	976	5
609	20250425	104000	10066349	976	976	976	976	0
610	20250425	103900	10066349	976	976	976	976	6
611	20250425	103800	10060493	976	976	976	976	50
612	20250425	103700	10011693	976	976	976	976	0
613	20250425	103600	10011693	976	976	976	976	21
614	20250425	103500	9991197	976	976	976	976	0
615	20250425	103400	9991197	976	976	976	976	0
616	20250425	103300	9991197	976	976	976	976	1
617	20250425	103200	9990221	971	971	971	971	20
618	20250425	103100	9970801	971	971	971	971	0
619	20250425	103000	9970801	971	971	971	971	0
620	20250425	102900	9970801	971	971	971	971	0
621	20250425	102800	9970801	971	971	971	971	0
622	20250425	102700	9970801	971	971	971	971	0
623	20250425	102600	9970801	971	971	971	971	0
624	20250425	102500	9970801	971	971	971	971	0
625	20250425	102400	9970801	971	971	971	971	0
626	20250425	102300	9970801	971	970	971	970	2401
627	20250425	102200	7641701	971	973	973	971	2130
628	20250425	102100	5572385	976	976	976	976	14
629	20250425	102000	5558721	976	974	976	974	112
630	20250425	101900	5449489	974	974	974	974	0
631	20250425	101800	5449489	974	974	974	974	36
632	20250425	101700	5414425	974	974	974	974	0
633	20250425	101600	5414425	974	974	974	974	17
634	20250425	101500	5397867	974	976	976	974	105
635	20250425	101400	5295400	977	977	977	976	480
636	20250425	101300	4826475	978	978	978	978	1
637	20250425	101200	4825497	978	978	978	978	1
638	20250425	101100	4824519	977	977	977	977	0
639	20250425	101000	4824519	977	977	977	977	0
640	20250425	100900	4824519	977	977	977	977	0
641	20250425	100800	4824519	977	977	977	977	0
642	20250425	100700	4824519	977	977	977	977	0
643	20250425	100600	4824519	977	977	977	977	0
644	20250425	100500	4824519	977	977	977	977	0
645	20250425	100400	4824519	977	977	977	977	81
646	20250425	100300	4745382	977	977	977	977	0
647	20250425	100200	4745382	977	977	977	977	0
648	20250425	100100	4745382	977	977	977	977	0
649	20250425	100000	4745382	977	977	977	977	0
650	20250425	095900	4745382	977	977	977	977	0
651	20250425	095800	4745382	977	977	977	977	171
652	20250425	095700	4578315	977	977	977	977	1
653	20250425	095600	4577338	976	976	976	976	0
654	20250425	095500	4577338	976	976	976	976	0
655	20250425	095400	4577338	976	976	976	976	0
656	20250425	095300	4577338	976	976	976	976	4
657	20250425	095200	4573434	976	977	977	976	22
658	20250425	095100	4551955	978	978	978	978	116
659	20250425	095000	4438507	978	978	978	978	5
660	20250425	094900	4433617	978	978	978	978	34
661	20250425	094800	4400365	978	979	979	978	16
662	20250425	094700	4384702	978	978	978	978	158
663	20250425	094600	4230178	978	978	978	978	0
664	20250425	094500	4230178	978	978	978	978	1
665	20250425	094400	4229200	976	976	976	976	13
666	20250425	094300	4216512	978	978	978	978	0
667	20250425	094200	4216512	978	978	978	978	0
668	20250425	094100	4216512	978	978	978	978	0
669	20250425	094000	4216512	978	978	978	978	0
670	20250425	093900	4216512	978	978	978	978	1
671	20250425	093800	4215534	972	972	972	972	0
672	20250425	093700	4215534	972	976	976	972	200
673	20250425	093600	4020633	976	976	976	976	200
674	20250425	093500	3825433	980	980	980	980	0
675	20250425	093400	3825433	980	980	980	980	0
676	20250425	093300	3825433	980	980	980	980	3
677	20250425	093200	3822493	980	979	980	979	301
678	20250425	093100	3527813	979	979	979	979	0
679	20250425	093000	3527813	979	976	979	976	8
680	20250425	092900	3520002	975	975	975	975	0
681	20250425	092800	3520002	975	975	975	975	1
682	20250425	092700	3519027	977	977	977	977	1
683	20250425	092600	3518050	977	977	977	977	1
684	20250425	092500	3517073	973	973	973	973	0
685	20250425	092400	3517073	973	975	975	973	744
686	20250425	092300	2792984	980	980	980	980	0
687	20250425	092200	2792984	980	985	985	980	528
688	20250425	092100	2273044	985	985	985	985	0
689	20250425	092000	2273044	985	985	985	983	4
690	20250425	091900	2269106	986	986	986	986	1
691	20250425	091800	2268120	987	987	987	987	0
692	20250425	091700	2268120	987	987	987	987	0
693	20250425	091600	2268120	987	987	987	987	0
694	20250425	091500	2268120	987	987	987	987	0
695	20250425	091400	2268120	987	987	987	987	0
696	20250425	091300	2268120	987	988	988	987	9
697	20250425	091200	2259230	988	988	988	988	1
698	20250425	091100	2258242	970	970	970	970	0
699	20250425	091000	2258242	970	970	970	970	0
700	20250425	090900	2258242	970	970	970	970	0
701	20250425	090800	2258242	970	970	970	970	780
702	20250425	090700	1501642	970	970	970	970	70
703	20250425	090600	1433742	974	974	974	974	0
704	20250425	090500	1433742	974	974	974	974	0
705	20250425	090400	1433742	974	974	974	974	0
706	20250425	090300	1433742	974	974	974	974	0
707	20250425	090200	1433742	974	974	974	974	0
708	20250425	090100	1433742	974	990	990	974	1466
709	20250425	090000	3996	999	999	999	999	4