KissMeData/450330/min/candle-20250425.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250425	212100	452501960	8880	8880	8880	8880	709
3	20250425	212000	452501960	8880	8880	8880	8880	0
4	20250425	211900	452501960	8880	8880	8880	8880	0
5	20250425	211800	452501960	8880	8880	8880	8880	0
6	20250425	211700	452501960	8880	8880	8880	8880	0
7	20250425	211600	452501960	8880	8880	8880	8880	0
8	20250425	211500	452501960	8880	8880	8880	8880	0
9	20250425	211400	452501960	8880	8880	8880	8880	0
10	20250425	211300	452501960	8880	8880	8880	8880	0
11	20250425	211200	452501960	8880	8880	8880	8880	0
12	20250425	211100	452501960	8880	8880	8880	8880	0
13	20250425	211000	452501960	8880	8880	8880	8880	0
14	20250425	210900	452501960	8880	8880	8880	8880	0
15	20250425	210800	452501960	8880	8880	8880	8880	0
16	20250425	210700	452501960	8880	8880	8880	8880	0
17	20250425	210600	452501960	8880	8880	8880	8880	0
18	20250425	210500	452501960	8880	8880	8880	8880	0
19	20250425	210400	452501960	8880	8880	8880	8880	0
20	20250425	210300	452501960	8880	8880	8880	8880	0
21	20250425	210200	452501960	8880	8880	8880	8880	0
22	20250425	210100	452501960	8880	8880	8880	8880	0
23	20250425	210000	452501960	8880	8880	8880	8880	0
24	20250425	205900	452501960	8880	8880	8880	8880	0
25	20250425	205800	452501960	8880	8880	8880	8880	0
26	20250425	205700	452501960	8880	8880	8880	8880	0
27	20250425	205600	452501960	8880	8880	8880	8880	0
28	20250425	205500	452501960	8880	8880	8880	8880	0
29	20250425	205400	452501960	8880	8880	8880	8880	0
30	20250425	205300	452501960	8880	8880	8880	8880	0
31	20250425	205200	452501960	8880	8880	8880	8880	0
32	20250425	205100	452501960	8880	8880	8880	8880	709
33	20250425	205000	452501960	8880	8880	8880	8880	0
34	20250425	204900	452501960	8880	8880	8880	8880	0
35	20250425	204800	452501960	8880	8880	8880	8880	0
36	20250425	204700	452501960	8880	8880	8880	8880	0
37	20250425	204600	452501960	8880	8880	8880	8880	0
38	20250425	204500	452501960	8880	8880	8880	8880	0
39	20250425	204400	452501960	8880	8880	8880	8880	0
40	20250425	204300	452501960	8880	8880	8880	8880	0
41	20250425	204200	452501960	8880	8880	8880	8880	0
42	20250425	204100	452501960	8880	8880	8880	8880	0
43	20250425	204000	452501960	8880	8880	8880	8880	0
44	20250425	203900	452501960	8880	8880	8880	8880	0
45	20250425	203800	452501960	8880	8880	8880	8880	0
46	20250425	203700	452501960	8880	8880	8880	8880	0
47	20250425	203600	452501960	8880	8880	8880	8880	0
48	20250425	203500	452501960	8880	8880	8880	8880	0
49	20250425	203400	452501960	8880	8880	8880	8880	0
50	20250425	203300	452501960	8880	8880	8880	8880	0
51	20250425	203200	452501960	8880	8880	8880	8880	0
52	20250425	203100	452501960	8880	8880	8880	8880	0
53	20250425	203000	452501960	8880	8880	8880	8880	0
54	20250425	202900	452501960	8880	8880	8880	8880	0
55	20250425	202800	452501960	8880	8880	8880	8880	0
56	20250425	202700	452501960	8880	8880	8880	8880	0
57	20250425	202600	452501960	8880	8880	8880	8880	0
58	20250425	202500	452501960	8880	8880	8880	8880	0
59	20250425	202400	452501960	8880	8880	8880	8880	0
60	20250425	202300	452501960	8880	8880	8880	8880	0
61	20250425	202200	452501960	8880	8880	8880	8880	0
62	20250425	202100	452501960	8880	8880	8880	8880	709
63	20250425	202000	452501960	8880	8880	8880	8880	0
64	20250425	201900	452501960	8880	8880	8880	8880	0
65	20250425	201800	452501960	8880	8880	8880	8880	0
66	20250425	201700	452501960	8880	8880	8880	8880	0
67	20250425	201600	452501960	8880	8880	8880	8880	0
68	20250425	201500	452501960	8880	8880	8880	8880	0
69	20250425	201400	452501960	8880	8880	8880	8880	0
70	20250425	201300	452501960	8880	8880	8880	8880	0
71	20250425	201200	452501960	8880	8880	8880	8880	0
72	20250425	201100	452501960	8880	8880	8880	8880	0
73	20250425	201000	452501960	8880	8880	8880	8880	0
74	20250425	200900	452501960	8880	8880	8880	8880	0
75	20250425	200800	452501960	8880	8880	8880	8880	0
76	20250425	200700	452501960	8880	8880	8880	8880	0
77	20250425	200600	452501960	8880	8880	8880	8880	0
78	20250425	200500	452501960	8880	8880	8880	8880	0
79	20250425	200400	452501960	8880	8880	8880	8880	0
80	20250425	200300	452501960	8880	8880	8880	8880	0
81	20250425	200200	452501960	8880	8880	8880	8880	0
82	20250425	200100	452501960	8880	8880	8880	8880	0
83	20250425	200000	452501960	8880	8880	8880	8880	0
84	20250425	195900	452501960	8880	8880	8880	8880	0
85	20250425	195800	452501960	8880	8880	8880	8880	0
86	20250425	195700	452501960	8880	8880	8880	8880	0
87	20250425	195600	452501960	8880	8880	8880	8880	0
88	20250425	195500	452501960	8880	8880	8880	8880	0
89	20250425	195400	452501960	8880	8880	8880	8880	0
90	20250425	195300	452501960	8880	8880	8880	8880	0
91	20250425	195200	452501960	8880	8880	8880	8880	0
92	20250425	195100	452501960	8880	8880	8880	8880	709
93	20250425	195000	452501960	8880	8880	8880	8880	0
94	20250425	194900	452501960	8880	8880	8880	8880	0
95	20250425	194800	452501960	8880	8880	8880	8880	0
96	20250425	194700	452501960	8880	8880	8880	8880	0
97	20250425	194600	452501960	8880	8880	8880	8880	0
98	20250425	194500	452501960	8880	8880	8880	8880	0
99	20250425	194400	452501960	8880	8880	8880	8880	0
100	20250425	194300	452501960	8880	8880	8880	8880	0
101	20250425	194200	452501960	8880	8880	8880	8880	0
102	20250425	194100	452501960	8880	8880	8880	8880	0
103	20250425	194000	452501960	8880	8880	8880	8880	0
104	20250425	193900	452501960	8880	8880	8880	8880	0
105	20250425	193800	452501960	8880	8880	8880	8880	0
106	20250425	193700	452501960	8880	8880	8880	8880	0
107	20250425	193600	452501960	8880	8880	8880	8880	0
108	20250425	193500	452501960	8880	8880	8880	8880	0
109	20250425	193400	452501960	8880	8880	8880	8880	0
110	20250425	193300	452501960	8880	8880	8880	8880	0
111	20250425	193200	452501960	8880	8880	8880	8880	0
112	20250425	193100	452501960	8880	8880	8880	8880	0
113	20250425	193000	452501960	8880	8880	8880	8880	0
114	20250425	192900	452501960	8880	8880	8880	8880	0
115	20250425	192800	452501960	8880	8880	8880	8880	0
116	20250425	192700	452501960	8880	8880	8880	8880	0
117	20250425	192600	452501960	8880	8880	8880	8880	0
118	20250425	192500	452501960	8880	8880	8880	8880	0
119	20250425	192400	452501960	8880	8880	8880	8880	0
120	20250425	192300	452501960	8880	8880	8880	8880	0
121	20250425	192200	452501960	8880	8880	8880	8880	0
122	20250425	192100	452501960	8880	8880	8880	8880	709
123	20250425	192000	452501960	8880	8880	8880	8880	0
124	20250425	191900	452501960	8880	8880	8880	8880	0
125	20250425	191800	452501960	8880	8880	8880	8880	0
126	20250425	191700	452501960	8880	8880	8880	8880	0
127	20250425	191600	452501960	8880	8880	8880	8880	0
128	20250425	191500	452501960	8880	8880	8880	8880	0
129	20250425	191400	452501960	8880	8880	8880	8880	0
130	20250425	191300	452501960	8880	8880	8880	8880	0
131	20250425	191200	452501960	8880	8880	8880	8880	0
132	20250425	191100	452501960	8880	8880	8880	8880	0
133	20250425	191000	452501960	8880	8880	8880	8880	0
134	20250425	190900	452501960	8880	8880	8880	8880	0
135	20250425	190800	452501960	8880	8880	8880	8880	0
136	20250425	190700	452501960	8880	8880	8880	8880	0
137	20250425	190600	452501960	8880	8880	8880	8880	0
138	20250425	190500	452501960	8880	8880	8880	8880	0
139	20250425	190400	452501960	8880	8880	8880	8880	0
140	20250425	190300	452501960	8880	8880	8880	8880	0
141	20250425	190200	452501960	8880	8880	8880	8880	0
142	20250425	190100	452501960	8880	8880	8880	8880	0
143	20250425	190000	452501960	8880	8880	8880	8880	0
144	20250425	185900	452501960	8880	8880	8880	8880	0
145	20250425	185800	452501960	8880	8880	8880	8880	0
146	20250425	185700	452501960	8880	8880	8880	8880	0
147	20250425	185600	452501960	8880	8880	8880	8880	0
148	20250425	185500	452501960	8880	8880	8880	8880	0
149	20250425	185400	452501960	8880	8880	8880	8880	0
150	20250425	185300	452501960	8880	8880	8880	8880	0
151	20250425	185200	452501960	8880	8880	8880	8880	0
152	20250425	185100	452501960	8880	8880	8880	8880	709
153	20250425	185000	452501960	8880	8880	8880	8880	0
154	20250425	184900	452501960	8880	8880	8880	8880	0
155	20250425	184800	452501960	8880	8880	8880	8880	0
156	20250425	184700	452501960	8880	8880	8880	8880	0
157	20250425	184600	452501960	8880	8880	8880	8880	0
158	20250425	184500	452501960	8880	8880	8880	8880	0
159	20250425	184400	452501960	8880	8880	8880	8880	0
160	20250425	184300	452501960	8880	8880	8880	8880	0
161	20250425	184200	452501960	8880	8880	8880	8880	0
162	20250425	184100	452501960	8880	8880	8880	8880	0
163	20250425	184000	452501960	8880	8880	8880	8880	0
164	20250425	183900	452501960	8880	8880	8880	8880	0
165	20250425	183800	452501960	8880	8880	8880	8880	0
166	20250425	183700	452501960	8880	8880	8880	8880	0
167	20250425	183600	452501960	8880	8880	8880	8880	0
168	20250425	183500	452501960	8880	8880	8880	8880	0
169	20250425	183400	452501960	8880	8880	8880	8880	0
170	20250425	183300	452501960	8880	8880	8880	8880	0
171	20250425	183200	452501960	8880	8880	8880	8880	0
172	20250425	183100	452501960	8880	8880	8880	8880	0
173	20250425	183000	452501960	8880	8880	8880	8880	0
174	20250425	182900	452501960	8880	8880	8880	8880	0
175	20250425	182800	452501960	8880	8880	8880	8880	0
176	20250425	182700	452501960	8880	8880	8880	8880	0
177	20250425	182600	452501960	8880	8880	8880	8880	0
178	20250425	182500	452501960	8880	8880	8880	8880	0
179	20250425	182400	452501960	8880	8880	8880	8880	0
180	20250425	182300	452501960	8880	8880	8880	8880	0
181	20250425	182200	452501960	8880	8880	8880	8880	0
182	20250425	182100	452501960	8880	8880	8880	8880	709
183	20250425	182000	452501960	8880	8880	8880	8880	0
184	20250425	181900	452501960	8880	8880	8880	8880	0
185	20250425	181800	452501960	8880	8880	8880	8880	0
186	20250425	181700	452501960	8880	8880	8880	8880	0
187	20250425	181600	452501960	8880	8880	8880	8880	0
188	20250425	181500	452501960	8880	8880	8880	8880	0
189	20250425	181400	452501960	8880	8880	8880	8880	0
190	20250425	181300	452501960	8880	8880	8880	8880	0
191	20250425	181200	452501960	8880	8880	8880	8880	0
192	20250425	181100	452501960	8880	8880	8880	8880	0
193	20250425	181000	452501960	8880	8880	8880	8880	0
194	20250425	180900	452501960	8880	8880	8880	8880	0
195	20250425	180800	452501960	8880	8880	8880	8880	0
196	20250425	180700	452501960	8880	8880	8880	8880	0
197	20250425	180600	452501960	8880	8880	8880	8880	0
198	20250425	180500	452501960	8880	8880	8880	8880	0
199	20250425	180400	452501960	8880	8880	8880	8880	0
200	20250425	180300	452501960	8880	8880	8880	8880	0
201	20250425	180200	452501960	8880	8880	8880	8880	0
202	20250425	180100	452501960	8880	8880	8880	8880	0
203	20250425	180000	452501960	8880	8880	8880	8880	0
204	20250425	175900	452501960	8880	8880	8880	8880	0
205	20250425	175800	452501960	8880	8880	8880	8880	0
206	20250425	175700	452501960	8880	8880	8880	8880	0
207	20250425	175600	452501960	8880	8880	8880	8880	0
208	20250425	175500	452501960	8880	8880	8880	8880	0
209	20250425	175400	452501960	8880	8880	8880	8880	0
210	20250425	175300	452501960	8880	8880	8880	8880	0
211	20250425	175200	452501960	8880	8880	8880	8880	0
212	20250425	175100	452501960	8880	8880	8880	8880	709
213	20250425	175000	452501960	8880	8880	8880	8880	0
214	20250425	174900	452501960	8880	8880	8880	8880	0
215	20250425	174800	452501960	8880	8880	8880	8880	0
216	20250425	174700	452501960	8880	8880	8880	8880	0
217	20250425	174600	452501960	8880	8880	8880	8880	0
218	20250425	174500	452501960	8880	8880	8880	8880	0
219	20250425	174400	452501960	8880	8880	8880	8880	0
220	20250425	174300	452501960	8880	8880	8880	8880	0
221	20250425	174200	452501960	8880	8880	8880	8880	0
222	20250425	174100	452501960	8880	8880	8880	8880	0
223	20250425	174000	452501960	8880	8880	8880	8880	0
224	20250425	173900	452501960	8880	8880	8880	8880	0
225	20250425	173800	452501960	8880	8880	8880	8880	0
226	20250425	173700	452501960	8880	8880	8880	8880	0
227	20250425	173600	452501960	8880	8880	8880	8880	0
228	20250425	173500	452501960	8880	8880	8880	8880	0
229	20250425	173400	452501960	8880	8880	8880	8880	0
230	20250425	173300	452501960	8880	8880	8880	8880	0
231	20250425	173200	452501960	8880	8880	8880	8880	0
232	20250425	173100	452501960	8880	8880	8880	8880	0
233	20250425	173000	452501960	8880	8880	8880	8880	0
234	20250425	172900	452501960	8880	8880	8880	8880	0
235	20250425	172800	452501960	8880	8880	8880	8880	0
236	20250425	172700	452501960	8880	8880	8880	8880	0
237	20250425	172600	452501960	8880	8880	8880	8880	0
238	20250425	172500	452501960	8880	8880	8880	8880	0
239	20250425	172400	452501960	8880	8880	8880	8880	0
240	20250425	172300	452501960	8880	8880	8880	8880	0
241	20250425	172200	452501960	8880	8880	8880	8880	0
242	20250425	172100	452501960	8880	8880	8880	8880	709
243	20250425	172000	452501960	8880	8880	8880	8880	0
244	20250425	171900	452501960	8880	8880	8880	8880	0
245	20250425	171800	452501960	8880	8880	8880	8880	0
246	20250425	171700	452501960	8880	8880	8880	8880	0
247	20250425	171600	452501960	8880	8880	8880	8880	0
248	20250425	171500	452501960	8880	8880	8880	8880	0
249	20250425	171400	452501960	8880	8880	8880	8880	0
250	20250425	171300	452501960	8880	8880	8880	8880	0
251	20250425	171200	452501960	8880	8880	8880	8880	0
252	20250425	171100	452501960	8880	8880	8880	8880	0
253	20250425	171000	452501960	8880	8880	8880	8880	0
254	20250425	170900	452501960	8880	8880	8880	8880	0
255	20250425	170800	452501960	8880	8880	8880	8880	0
256	20250425	170700	452501960	8880	8880	8880	8880	0
257	20250425	170600	452501960	8880	8880	8880	8880	0
258	20250425	170500	452501960	8880	8880	8880	8880	0
259	20250425	170400	452501960	8880	8880	8880	8880	0
260	20250425	170300	452501960	8880	8880	8880	8880	0
261	20250425	170200	452501960	8880	8880	8880	8880	0
262	20250425	170100	452501960	8880	8880	8880	8880	0
263	20250425	170000	452501960	8880	8880	8880	8880	0
264	20250425	165900	452501960	8880	8880	8880	8880	0
265	20250425	165800	452501960	8880	8880	8880	8880	0
266	20250425	165700	452501960	8880	8880	8880	8880	0
267	20250425	165600	452501960	8880	8880	8880	8880	0
268	20250425	165500	452501960	8880	8880	8880	8880	0
269	20250425	165400	452501960	8880	8880	8880	8880	0
270	20250425	165300	452501960	8880	8880	8880	8880	0
271	20250425	165200	452501960	8880	8880	8880	8880	0
272	20250425	165100	452501960	8880	8880	8880	8880	709
273	20250425	165000	452501960	8880	8880	8880	8880	0
274	20250425	164900	452501960	8880	8880	8880	8880	0
275	20250425	164800	452501960	8880	8880	8880	8880	0
276	20250425	164700	452501960	8880	8880	8880	8880	0
277	20250425	164600	452501960	8880	8880	8880	8880	0
278	20250425	164500	452501960	8880	8880	8880	8880	0
279	20250425	164400	452501960	8880	8880	8880	8880	0
280	20250425	164300	452501960	8880	8880	8880	8880	0
281	20250425	164200	452501960	8880	8880	8880	8880	0
282	20250425	164100	452501960	8880	8880	8880	8880	0
283	20250425	164000	452501960	8880	8880	8880	8880	0
284	20250425	163900	452501960	8880	8880	8880	8880	0
285	20250425	163800	452501960	8880	8880	8880	8880	0
286	20250425	163700	452501960	8880	8880	8880	8880	0
287	20250425	163600	452501960	8880	8880	8880	8880	0
288	20250425	163500	452501960	8880	8880	8880	8880	0
289	20250425	163400	452501960	8880	8880	8880	8880	0
290	20250425	163300	452501960	8880	8880	8880	8880	0
291	20250425	163200	452501960	8880	8880	8880	8880	0
292	20250425	163100	452501960	8880	8880	8880	8880	0
293	20250425	163000	452501960	8880	8880	8880	8880	0
294	20250425	162900	452501960	8880	8880	8880	8880	0
295	20250425	162800	452501960	8880	8880	8880	8880	0
296	20250425	162700	452501960	8880	8880	8880	8880	0
297	20250425	162600	452501960	8880	8880	8880	8880	0
298	20250425	162500	452501960	8880	8880	8880	8880	0
299	20250425	162400	452501960	8880	8880	8880	8880	0
300	20250425	162300	452501960	8880	8880	8880	8880	0
301	20250425	162200	452501960	8880	8880	8880	8880	0
302	20250425	162100	452501960	8880	8880	8880	8880	709
303	20250425	162000	452501960	8880	8880	8880	8880	0
304	20250425	161900	452501960	8880	8880	8880	8880	0
305	20250425	161800	452501960	8880	8880	8880	8880	0
306	20250425	161700	452501960	8880	8880	8880	8880	0
307	20250425	161600	452501960	8880	8880	8880	8880	0
308	20250425	161500	452501960	8880	8880	8880	8880	0
309	20250425	161400	452501960	8880	8880	8880	8880	0
310	20250425	161300	452501960	8880	8880	8880	8880	0
311	20250425	161200	452501960	8880	8880	8880	8880	0
312	20250425	161100	452501960	8880	8880	8880	8880	0
313	20250425	161000	452501960	8880	8880	8880	8880	0
314	20250425	160900	452501960	8880	8880	8880	8880	0
315	20250425	160800	452501960	8880	8880	8880	8880	0
316	20250425	160700	452501960	8880	8880	8880	8880	0
317	20250425	160600	452501960	8880	8880	8880	8880	0
318	20250425	160500	452501960	8880	8880	8880	8880	0
319	20250425	160400	452501960	8880	8880	8880	8880	0
320	20250425	160300	452501960	8880	8880	8880	8880	0
321	20250425	160200	452501960	8880	8880	8880	8880	0
322	20250425	160100	452501960	8880	8880	8880	8880	0
323	20250425	160000	452501960	8880	8880	8880	8880	0
324	20250425	155900	452501960	8880	8880	8880	8880	0
325	20250425	155800	452501960	8880	8880	8880	8880	0
326	20250425	155700	452501960	8880	8880	8880	8880	0
327	20250425	155600	452501960	8880	8880	8880	8880	0
328	20250425	155500	452501960	8880	8880	8880	8880	0
329	20250425	155400	452501960	8880	8880	8880	8880	0
330	20250425	155300	452501960	8880	8880	8880	8880	0
331	20250425	155200	452501960	8880	8880	8880	8880	0
332	20250425	155100	452501960	8880	8880	8880	8880	709
333	20250425	155000	452501960	8880	8880	8880	8880	0
334	20250425	154900	452501960	8880	8880	8880	8880	0
335	20250425	154800	452501960	8880	8880	8880	8880	0
336	20250425	154700	452501960	8880	8880	8880	8880	0
337	20250425	154600	452501960	8880	8880	8880	8880	0
338	20250425	154500	452501960	8880	8880	8880	8880	0
339	20250425	154400	452501960	8880	8880	8880	8880	0
340	20250425	154300	452501960	8880	8880	8880	8880	0
341	20250425	154200	452501960	8880	8880	8880	8880	0
342	20250425	154100	452501960	8880	8880	8880	8880	0
343	20250425	154000	452501960	8880	8880	8880	8880	0
344	20250425	153900	452501960	8880	8880	8880	8880	0
345	20250425	153800	452501960	8880	8880	8880	8880	0
346	20250425	153700	452501960	8880	8880	8880	8880	0
347	20250425	153600	452501960	8880	8880	8880	8880	0
348	20250425	153500	452501960	8880	8880	8880	8880	0
349	20250425	153400	452501960	8880	8880	8880	8880	0
350	20250425	153300	452501960	8880	8880	8880	8880	0
351	20250425	153200	452501960	8880	8880	8880	8880	0
352	20250425	153100	452501960	8880	8880	8880	8880	0
353	20250425	153000	452501960	8880	8880	8880	8880	709
354	20250425	152900	446206040	8890	8890	8890	8890	0
355	20250425	152800	446206040	8890	8890	8890	8890	0
356	20250425	152700	446206040	8890	8890	8890	8890	0
357	20250425	152600	446206040	8890	8890	8890	8890	0
358	20250425	152500	446206040	8890	8890	8890	8890	0
359	20250425	152400	446206040	8890	8890	8890	8890	0
360	20250425	152300	446206040	8890	8890	8890	8890	0
361	20250425	152200	446206040	8890	8890	8890	8890	0
362	20250425	152100	446206040	8890	8890	8890	8890	0
363	20250425	152000	446206040	8890	8890	8890	8890	0
364	20250425	151900	446206040	8890	8890	8910	8890	370
365	20250425	151800	442916680	8920	8920	8920	8890	15
366	20250425	151700	442783270	8890	8890	8890	8890	32
367	20250425	151600	442498790	8890	8920	8920	8890	19
368	20250425	151500	442329850	8890	8900	8920	8890	1173
369	20250425	151400	431901710	8920	8920	8920	8920	0
370	20250425	151300	431901710	8920	8900	8920	8900	65
371	20250425	151200	431323190	8920	8920	8920	8920	0
372	20250425	151100	431323190	8920	8920	8920	8920	1
373	20250425	151000	431314270	8920	8910	8920	8910	6
374	20250425	150900	431260800	8920	8910	8920	8910	316
375	20250425	150800	428445230	8920	8910	8920	8910	370
376	20250425	150700	425146830	8930	8930	8930	8930	1
377	20250425	150600	425137900	8930	8930	8930	8930	0
378	20250425	150500	425137900	8930	8910	8930	8910	86
379	20250425	150400	424371620	8910	8900	8910	8900	31
380	20250425	150300	424095710	8910	8910	8910	8910	0
381	20250425	150200	424095710	8910	8900	8910	8900	63
382	20250425	150100	423534990	8910	8910	8910	8910	1
383	20250425	150000	423526080	8900	8900	8900	8900	0
384	20250425	145900	423526080	8900	8900	8900	8900	0
385	20250425	145800	423526080	8900	8900	8900	8900	0
386	20250425	145700	423526080	8900	8900	8900	8900	0
387	20250425	145600	423526080	8900	8900	8900	8900	0
388	20250425	145500	423526080	8900	8900	8900	8900	0
389	20250425	145400	423526080	8900	8900	8900	8900	190
390	20250425	145300	421835080	8900	8900	8900	8900	0
391	20250425	145200	421835080	8900	8900	8900	8900	0
392	20250425	145100	421835080	8900	8890	8900	8890	230
393	20250425	145000	419788380	8890	8890	8890	8890	60
394	20250425	144900	419254980	8900	8900	8900	8900	0
395	20250425	144800	419254980	8900	8900	8900	8900	0
396	20250425	144700	419254980	8900	8900	8900	8900	61
397	20250425	144600	418712080	8900	8900	8900	8900	2
398	20250425	144500	418694280	8900	8900	8900	8900	1
399	20250425	144400	418685380	8900	8900	8900	8900	58
400	20250425	144300	418169180	8900	8900	8900	8900	1
401	20250425	144200	418160280	8900	8900	8900	8900	100
402	20250425	144100	417270280	8900	8900	8900	8900	0
403	20250425	144000	417270280	8900	8900	8900	8900	0
404	20250425	143900	417270280	8900	8900	8900	8900	0
405	20250425	143800	417270280	8900	8900	8900	8900	9
406	20250425	143700	417190180	8900	8900	8900	8890	151
407	20250425	143600	415846640	8910	8910	8910	8910	0
408	20250425	143500	415846640	8910	8910	8910	8910	0
409	20250425	143400	415846640	8910	8910	8910	8910	50
410	20250425	143300	415401140	8910	8910	8910	8910	0
411	20250425	143200	415401140	8910	8910	8910	8910	0
412	20250425	143100	415401140	8910	8910	8910	8910	1
413	20250425	143000	415392230	8920	8900	8920	8900	780
414	20250425	142900	408437300	8890	8890	8890	8890	0
415	20250425	142800	408437300	8890	8890	8890	8890	0
416	20250425	142700	408437300	8890	8890	8890	8890	20
417	20250425	142600	408259500	8890	8910	8910	8890	24
418	20250425	142500	408046100	8910	8900	8910	8900	33
419	20250425	142400	407752390	8890	8890	8890	8890	22
420	20250425	142300	407556810	8900	8900	8900	8900	22
421	20250425	142200	407361010	8900	8900	8900	8900	9
422	20250425	142100	407280910	8900	8900	8900	8900	0
423	20250425	142000	407280910	8900	8900	8900	8900	0
424	20250425	141900	407280910	8900	8910	8910	8900	17
425	20250425	141800	407129600	8910	8910	8910	8910	0
426	20250425	141700	407129600	8910	8910	8910	8910	0
427	20250425	141600	407129600	8910	8910	8910	8910	0
428	20250425	141500	407129600	8910	8910	8910	8910	1
429	20250425	141400	407120690	8900	8900	8900	8900	0
430	20250425	141300	407120690	8900	8900	8900	8900	0
431	20250425	141200	407120690	8900	8900	8900	8900	0
432	20250425	141100	407120690	8900	8900	8900	8900	0
433	20250425	141000	407120690	8900	8900	8900	8900	0
434	20250425	140900	407120690	8900	8900	8900	8900	0
435	20250425	140800	407120690	8900	8900	8900	8900	566
436	20250425	140700	402083290	8900	8900	8900	8900	30
437	20250425	140600	401816290	8910	8910	8910	8910	0
438	20250425	140500	401816290	8910	8910	8910	8910	187
439	20250425	140400	400150120	8910	8910	8910	8910	0
440	20250425	140300	400150120	8910	8910	8910	8910	4
441	20250425	140200	400114480	8920	8920	8920	8920	0
442	20250425	140100	400114480	8920	8920	8920	8920	0
443	20250425	140000	400114480	8920	8920	8920	8920	0
444	20250425	135900	400114480	8920	8920	8920	8920	0
445	20250425	135800	400114480	8920	8920	8920	8920	10
446	20250425	135700	400025280	8920	8920	8920	8920	0
447	20250425	135600	400025280	8920	8920	8920	8920	1
448	20250425	135500	400016360	8900	8900	8900	8900	0
449	20250425	135400	400016360	8900	8900	8900	8900	0
450	20250425	135300	400016360	8900	8900	8900	8900	0
451	20250425	135200	400016360	8900	8900	8900	8900	0
452	20250425	135100	400016360	8900	8900	8900	8900	0
453	20250425	135000	400016360	8900	8900	8900	8900	0
454	20250425	134900	400016360	8900	8900	8900	8900	5
455	20250425	134800	399971860	8900	8900	8900	8900	0
456	20250425	134700	399971860	8900	8900	8900	8900	0
457	20250425	134600	399971860	8900	8900	8900	8900	0
458	20250425	134500	399971860	8900	8900	8900	8900	418
459	20250425	134400	396251660	8900	8900	8900	8900	0
460	20250425	134300	396251660	8900	8900	8900	8900	0
461	20250425	134200	396251660	8900	8900	8900	8900	0
462	20250425	134100	396251660	8900	8900	8900	8900	12
463	20250425	134000	396144860	8900	8900	8900	8900	0
464	20250425	133900	396144860	8900	8900	8900	8900	0
465	20250425	133800	396144860	8900	8900	8900	8900	0
466	20250425	133700	396144860	8900	8900	8900	8900	40
467	20250425	133600	395788860	8900	8900	8900	8900	13
468	20250425	133500	395673160	8900	8900	8900	8900	14
469	20250425	133400	395548560	8900	8900	8900	8900	0
470	20250425	133300	395548560	8900	8900	8900	8900	191
471	20250425	133200	393848660	8920	8920	8920	8920	2
472	20250425	133100	393830820	8920	8900	8920	8900	26
473	20250425	133000	393598940	8890	8890	8890	8890	0
474	20250425	132900	393598940	8890	8890	8890	8890	0
475	20250425	132800	393598940	8890	8900	8900	8890	200
476	20250425	132700	391819720	8900	8900	8900	8900	0
477	20250425	132600	391819720	8900	8900	8900	8900	0
478	20250425	132500	391819720	8900	8900	8900	8900	0
479	20250425	132400	391819720	8900	8900	8900	8900	0
480	20250425	132300	391819720	8900	8900	8900	8900	0
481	20250425	132200	391819720	8900	8900	8900	8900	529
482	20250425	132100	387111620	8900	8900	8900	8900	0
483	20250425	132000	387111620	8900	8900	8900	8900	1
484	20250425	131900	387102720	8940	8940	8940	8940	0
485	20250425	131800	387102720	8940	8940	8940	8940	12
486	20250425	131700	386995440	8910	8910	8910	8910	0
487	20250425	131600	386995440	8910	8910	8910	8910	99
488	20250425	131500	386113350	8910	8910	8910	8910	0
489	20250425	131400	386113350	8910	8910	8910	8910	0
490	20250425	131300	386113350	8910	8910	8910	8910	15
491	20250425	131200	385979700	8900	8900	8900	8900	85
492	20250425	131100	385223200	8900	8900	8900	8900	0
493	20250425	131000	385223200	8900	8900	8900	8900	18
494	20250425	130900	385063000	8900	8900	8900	8900	0
495	20250425	130800	385063000	8900	8900	8900	8900	46
496	20250425	130700	384653600	8890	8890	8890	8890	90
497	20250425	130600	383853500	8890	8890	8890	8890	0
498	20250425	130500	383853500	8890	8890	8890	8890	0
499	20250425	130400	383853500	8890	8890	8890	8890	0
500	20250425	130300	383853500	8890	8890	8890	8890	40
501	20250425	130200	383497900	8900	8900	8900	8900	11
502	20250425	130100	383400000	8890	8890	8890	8890	207
503	20250425	130000	381559770	8900	8910	8910	8900	151
504	20250425	125900	380215860	8890	8890	8890	8890	2
505	20250425	125800	380198080	8900	8900	8900	8900	100
506	20250425	125700	379308080	8890	8890	8890	8890	0
507	20250425	125600	379308080	8890	8890	8890	8890	0
508	20250425	125500	379308080	8890	8890	8890	8890	70
509	20250425	125400	378685780	8890	8890	8900	8890	488
510	20250425	125300	374347430	8890	8890	8890	8890	555
511	20250425	125200	369413480	8890	8900	8900	8890	664
512	20250425	125100	363504030	8910	8910	8910	8910	2
513	20250425	125000	363486210	8900	8910	8910	8900	31
514	20250425	124900	363210300	8940	8940	8940	8940	0
515	20250425	124800	363210300	8940	8940	8940	8940	0
516	20250425	124700	363210300	8940	8940	8940	8940	4
517	20250425	124600	363174540	8940	8940	8940	8940	0
518	20250425	124500	363174540	8940	8940	8940	8940	0
519	20250425	124400	363174540	8940	8940	8940	8940	15
520	20250425	124300	363040440	8940	8940	8940	8940	0
521	20250425	124200	363040440	8940	8940	8940	8940	0
522	20250425	124100	363040440	8940	8940	8940	8940	0
523	20250425	124000	363040440	8940	8940	8940	8940	0
524	20250425	123900	363040440	8940	8940	8940	8940	0
525	20250425	123800	363040440	8940	8940	8940	8940	0
526	20250425	123700	363040440	8940	8940	8940	8940	0
527	20250425	123600	363040440	8940	8940	8940	8940	0
528	20250425	123500	363040440	8940	8940	8940	8940	12
529	20250425	123400	362933160	8940	8940	8940	8940	0
530	20250425	123300	362933160	8940	8940	8940	8940	0
531	20250425	123200	362933160	8940	8940	8940	8940	1
532	20250425	123100	362924220	8900	8910	8910	8900	99
533	20250425	123000	362042820	8940	8910	8940	8910	16
534	20250425	122900	361900230	8920	8920	8920	8920	0
535	20250425	122800	361900230	8920	8920	8920	8920	0
536	20250425	122700	361900230	8920	8930	8930	8920	140
537	20250425	122600	360650610	8940	8940	8940	8940	0
538	20250425	122500	360650610	8940	8940	8940	8940	0
539	20250425	122400	360650610	8940	8940	8940	8940	0
540	20250425	122300	360650610	8940	8940	8940	8940	0
541	20250425	122200	360650610	8940	8940	8940	8940	0
542	20250425	122100	360650610	8940	8940	8940	8940	0
543	20250425	122000	360650610	8940	8940	8940	8940	0
544	20250425	121900	360650610	8940	8940	8940	8940	0
545	20250425	121800	360650610	8940	8940	8940	8940	0
546	20250425	121700	360650610	8940	8940	8940	8940	0
547	20250425	121600	360650610	8940	8930	8940	8930	193
548	20250425	121500	358926570	8930	8930	8930	8930	100
549	20250425	121400	358033570	8930	8930	8930	8930	0
550	20250425	121300	358033570	8930	8930	8930	8930	0
551	20250425	121200	358033570	8930	8930	8930	8930	0
552	20250425	121100	358033570	8930	8930	8930	8930	51
553	20250425	121000	357578140	8920	8920	8920	8920	6
554	20250425	120900	357524620	8930	8930	8930	8930	100
555	20250425	120800	356631620	8930	8930	8930	8930	0
556	20250425	120700	356631620	8930	8930	8930	8930	0
557	20250425	120600	356631620	8930	8930	8930	8930	0
558	20250425	120500	356631620	8930	8930	8930	8930	1
559	20250425	120400	356622690	8920	8920	8920	8920	0
560	20250425	120300	356622690	8920	8920	8920	8920	10
561	20250425	120200	356533490	8920	8920	8920	8920	0
562	20250425	120100	356533490	8920	8920	8920	8920	60
563	20250425	120000	355998290	8930	8930	8930	8930	1
564	20250425	115900	355989360	8930	8930	8930	8930	0
565	20250425	115800	355989360	8930	8930	8930	8930	0
566	20250425	115700	355989360	8930	8930	8930	8930	14
567	20250425	115600	355864340	8940	8940	8940	8940	0
568	20250425	115500	355864340	8940	8940	8940	8940	0
569	20250425	115400	355864340	8940	8940	8940	8940	0
570	20250425	115300	355864340	8940	8940	8940	8940	6
571	20250425	115200	355810700	8940	8940	8940	8940	0
572	20250425	115100	355810700	8940	8940	8940	8940	0
573	20250425	115000	355810700	8940	8940	8940	8940	0
574	20250425	114900	355810700	8940	8940	8940	8940	0
575	20250425	114800	355810700	8940	8940	8940	8940	11
576	20250425	114700	355712360	8940	8940	8940	8940	2
577	20250425	114600	355694480	8945	8945	8945	8945	23
578	20250425	114500	355488745	8950	8950	8950	8950	0
579	20250425	114400	355488745	8950	8950	8950	8950	0
580	20250425	114300	355488745	8950	8950	8950	8950	10
581	20250425	114200	355399245	8950	8950	8950	8950	0
582	20250425	114100	355399245	8950	8950	8950	8950	0
583	20250425	114000	355399245	8950	8950	8950	8950	1
584	20250425	113900	355390295	8940	8940	8940	8940	0
585	20250425	113800	355390295	8940	8940	8940	8940	0
586	20250425	113700	355390295	8940	8940	8940	8940	0
587	20250425	113600	355390295	8940	8940	8940	8940	1
588	20250425	113500	355381355	8950	8950	8950	8950	3
589	20250425	113400	355354505	8950	8950	8950	8950	0
590	20250425	113300	355354505	8950	8940	8950	8940	2
591	20250425	113200	355336615	8950	8950	8950	8950	20
592	20250425	113100	355157615	8950	8950	8950	8950	20
593	20250425	113000	354978615	8950	8950	8950	8950	12
594	20250425	112900	354871215	8940	8940	8940	8940	29
595	20250425	112800	354611955	8940	8940	8940	8940	0
596	20250425	112700	354611955	8940	8940	8940	8940	0
597	20250425	112600	354611955	8940	8940	8940	8940	0
598	20250425	112500	354611955	8940	8940	8940	8940	2
599	20250425	112400	354594075	8940	8940	8940	8940	21
600	20250425	112300	354406335	8950	8950	8950	8950	1
601	20250425	112200	354397385	8940	8940	8940	8940	0
602	20250425	112100	354397385	8940	8940	8940	8940	0
603	20250425	112000	354397385	8940	8940	8940	8940	84
604	20250425	111900	353646425	8940	8940	8940	8940	0
605	20250425	111800	353646425	8940	8930	8940	8930	76
606	20250425	111700	352967735	8930	8930	8930	8930	25
607	20250425	111600	352744485	8940	8940	8940	8940	0
608	20250425	111500	352744485	8940	8940	8940	8940	0
609	20250425	111400	352744485	8940	8940	8940	8940	0
610	20250425	111300	352744485	8940	8930	8940	8930	101
611	20250425	111200	351842545	8930	8930	8930	8930	200
612	20250425	111100	350056545	8940	8940	8940	8940	1
613	20250425	111000	350047605	8930	8910	8930	8900	381
614	20250425	110900	346650995	8910	8910	8910	8900	26
615	20250425	110800	346419575	8920	8920	8920	8920	74
616	20250425	110700	345759495	8920	8920	8920	8920	0
617	20250425	110600	345759495	8920	8920	8920	8920	0
618	20250425	110500	345759495	8920	8920	8920	8920	3
619	20250425	110400	345732735	8920	8920	8920	8920	0
620	20250425	110300	345732735	8920	8910	8920	8900	13
621	20250425	110200	345617005	8910	8920	8920	8910	128
622	20250425	110100	344475945	8930	8930	8930	8930	1
623	20250425	110000	344467015	8930	8920	8930	8920	21
624	20250425	105900	344279685	8910	8910	8910	8910	10
625	20250425	105800	344190585	8920	8930	8930	8920	31
626	20250425	105700	343914055	8920	8920	8920	8920	0
627	20250425	105600	343914055	8920	8920	8920	8920	1
628	20250425	105500	343905135	8920	8930	8930	8920	40
629	20250425	105400	343548215	8930	8930	8930	8930	0
630	20250425	105300	343548215	8930	8920	8930	8920	9
631	20250425	105200	343467925	8930	8930	8930	8930	1
632	20250425	105100	343458995	8900	8900	8920	8900	38
633	20250425	105000	343120735	8920	8920	8920	8900	9
634	20250425	104900	343040535	8900	8900	8920	8900	5
635	20250425	104800	342995995	8900	8900	8920	8900	4
636	20250425	104700	342960375	8920	8920	8920	8920	0
637	20250425	104600	342960375	8920	8920	8920	8920	1
638	20250425	104500	342951455	8900	8910	8910	8900	8
639	20250425	104400	342880185	8920	8920	8920	8920	0
640	20250425	104300	342880185	8920	8920	8920	8920	0
641	20250425	104200	342880185	8920	8920	8920	8920	29
642	20250425	104100	342621505	8910	8920	8930	8910	34
643	20250425	104000	342318515	8940	8930	8940	8930	8
644	20250425	103900	342247065	8940	8930	8940	8930	12
645	20250425	103800	342139815	8940	8930	8940	8930	7
646	20250425	103700	342077285	8940	8930	8940	8930	4
647	20250425	103600	342041545	8940	8900	8940	8870	157
648	20250425	103500	340646565	8940	8930	8940	8930	3
649	20250425	103400	340619755	8940	8930	8940	8930	2
650	20250425	103300	340601885	8940	8940	8940	8930	13
651	20250425	103200	340485685	8930	8915	8940	8900	7
652	20250425	103100	340423270	8930	8930	8930	8930	5
653	20250425	103000	340378620	8940	8940	8940	8940	20
654	20250425	102900	340199820	8950	8950	8950	8950	0
655	20250425	102800	340199820	8950	8940	8950	8940	38
656	20250425	102700	339860090	8940	8910	8940	8910	2
657	20250425	102600	339842240	8900	8890	8900	8890	53
658	20250425	102500	339370600	8900	8900	8900	8900	0
659	20250425	102400	339370600	8900	8900	8900	8900	0
660	20250425	102300	339370600	8900	8900	8900	8900	25
661	20250425	102200	339148100	8900	8900	8900	8900	4
662	20250425	102100	339112500	8840	8850	8850	8830	1604
663	20250425	102000	324935970	8850	8865	8865	8850	84
664	20250425	101900	324192555	8840	8850	8850	8840	436
665	20250425	101800	320335805	8865	8865	8865	8865	1
666	20250425	101700	320326940	8865	8860	8865	8850	949
667	20250425	101600	311921710	8870	8870	8870	8870	314
668	20250425	101500	309136530	8910	8910	8910	8910	0
669	20250425	101400	309136530	8910	8910	8910	8910	0
670	20250425	101300	309136530	8910	8910	8910	8910	0
671	20250425	101200	309136530	8910	8910	8910	8910	1
672	20250425	101100	309127620	8880	8910	8910	8880	2
673	20250425	101000	309109830	8870	8900	8900	8870	1021
674	20250425	100900	300050550	8900	8900	8900	8900	25
675	20250425	100800	299828050	8900	8880	8900	8880	118
676	20250425	100700	298780130	8880	8890	8890	8880	301
677	20250425	100600	296106350	8890	8890	8890	8890	1
678	20250425	100500	296097460	8910	8910	8910	8910	1
679	20250425	100400	296088550	8890	8890	8890	8890	82
680	20250425	100300	295359570	8910	8900	8910	8900	45
681	20250425	100200	294959060	8910	8900	8910	8900	27
682	20250425	100100	294718750	8910	8950	8950	8910	266
683	20250425	100000	292348290	8900	8950	8950	8900	264
684	20250425	095900	289988140	8900	8920	8920	8900	724
685	20250425	095800	283537700	8960	8970	8970	8930	41
686	20250425	095700	283170870	8970	8960	8970	8930	118
687	20250425	095600	282115940	8950	8930	8950	8930	56
688	20250425	095500	281615170	8930	8910	8930	8910	59
689	20250425	095400	281088860	8920	8920	8920	8920	1
690	20250425	095300	281079940	8910	8910	8910	8910	0
691	20250425	095200	281079940	8910	8910	8910	8910	50
692	20250425	095100	280634440	8910	8910	8910	8910	116
693	20250425	095000	279600880	8930	8930	8930	8930	0
694	20250425	094900	279600880	8930	8930	8930	8930	1
695	20250425	094800	279591950	8920	8930	8930	8910	53
696	20250425	094700	279119500	8920	8920	8920	8920	0
697	20250425	094600	279119500	8920	8930	8930	8920	64
698	20250425	094500	278548600	8930	8920	8930	8920	13
699	20250425	094400	278432520	8910	8910	8910	8910	1
700	20250425	094300	278423610	8920	8940	8940	8920	103
701	20250425	094200	277502830	8900	8900	8900	8900	50
702	20250425	094100	277057830	8900	8900	8900	8900	701
703	20250425	094000	270818930	8900	8900	8900	8900	0
704	20250425	093900	270818930	8900	8900	8900	8900	1
705	20250425	093800	270810030	8930	8930	8930	8930	0
706	20250425	093700	270810030	8930	8930	8940	8930	149
707	20250425	093600	269479450	8900	8900	8900	8900	1
708	20250425	093500	269470550	8930	8890	8930	8890	135
709	20250425	093400	268267900	8900	8920	8920	8900	283
710	20250425	093300	265744630	8920	8920	8920	8920	4
711	20250425	093200	265708950	8890	8890	8890	8890	1
712	20250425	093100	265700060	8890	8890	8890	8890	1
713	20250425	093000	265691170	8890	8890	8890	8890	0
714	20250425	092900	265691170	8890	8890	8890	8890	49
715	20250425	092800	265255560	8890	8890	8890	8890	3
716	20250425	092700	265228890	8890	8890	8890	8890	0
717	20250425	092600	265228890	8890	8890	8890	8890	3
718	20250425	092500	265202220	8860	8860	8860	8860	4
719	20250425	092400	265166780	8860	8860	8860	8860	0
720	20250425	092300	265166780	8860	8860	8860	8860	310
721	20250425	092200	262420180	8860	8860	8860	8860	0
722	20250425	092100	262420180	8860	8890	8890	8860	186
723	20250425	092000	260772190	8840	8870	8870	8840	603
724	20250425	091900	255428160	8850	8870	8870	8850	1442
725	20250425	091800	242665260	8870	8900	8900	8850	2131
726	20250425	091700	223761240	8900	8900	8900	8900	63
727	20250425	091600	223200540	8900	8930	8930	8900	560
728	20250425	091500	218216180	8930	8920	8930	8900	2707
729	20250425	091400	194117540	8920	8910	8920	8900	917
730	20250425	091300	185954630	8910	8940	8940	8910	1838
731	20250425	091200	169553820	8940	8930	8940	8920	329
732	20250425	091100	166618750	8930	8960	8960	8930	1250
733	20250425	091000	155434600	8980	8960	8980	8960	8
734	20250425	090900	155362830	8970	8950	8970	8950	74
735	20250425	090800	154699680	8930	8930	8930	8930	5
736	20250425	090700	154655030	8930	8950	8950	8930	99
737	20250425	090600	153770060	8940	8920	8940	8920	45
738	20250425	090500	153368640	8910	8910	8910	8910	0
739	20250425	090400	153368640	8910	8960	8960	8900	4847
740	20250425	090300	110180250	8960	8950	8980	8950	1542
741	20250425	090200	96356360	8990	8990	8990	8990	17
742	20250425	090100	96203530	9010	8970	9010	8920	8437
743	20250425	090000	20923090	8980	9060	9110	8980	2316