KissMeData/452400/min/candle-20250425.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250425	212200	93623680	8880	8880	8880	8880	230
3	20250425	212100	93623680	8880	8880	8880	8880	0
4	20250425	212000	93623680	8880	8880	8880	8880	0
5	20250425	211900	93623680	8880	8880	8880	8880	0
6	20250425	211800	93623680	8880	8880	8880	8880	0
7	20250425	211700	93623680	8880	8880	8880	8880	0
8	20250425	211600	93623680	8880	8880	8880	8880	0
9	20250425	211500	93623680	8880	8880	8880	8880	0
10	20250425	211400	93623680	8880	8880	8880	8880	0
11	20250425	211300	93623680	8880	8880	8880	8880	0
12	20250425	211200	93623680	8880	8880	8880	8880	0
13	20250425	211100	93623680	8880	8880	8880	8880	0
14	20250425	211000	93623680	8880	8880	8880	8880	0
15	20250425	210900	93623680	8880	8880	8880	8880	0
16	20250425	210800	93623680	8880	8880	8880	8880	0
17	20250425	210700	93623680	8880	8880	8880	8880	0
18	20250425	210600	93623680	8880	8880	8880	8880	0
19	20250425	210500	93623680	8880	8880	8880	8880	0
20	20250425	210400	93623680	8880	8880	8880	8880	0
21	20250425	210300	93623680	8880	8880	8880	8880	0
22	20250425	210200	93623680	8880	8880	8880	8880	0
23	20250425	210100	93623680	8880	8880	8880	8880	0
24	20250425	210000	93623680	8880	8880	8880	8880	0
25	20250425	205900	93623680	8880	8880	8880	8880	0
26	20250425	205800	93623680	8880	8880	8880	8880	0
27	20250425	205700	93623680	8880	8880	8880	8880	0
28	20250425	205600	93623680	8880	8880	8880	8880	0
29	20250425	205500	93623680	8880	8880	8880	8880	0
30	20250425	205400	93623680	8880	8880	8880	8880	0
31	20250425	205300	93623680	8880	8880	8880	8880	0
32	20250425	205200	93623680	8880	8880	8880	8880	230
33	20250425	205100	93623680	8880	8880	8880	8880	0
34	20250425	205000	93623680	8880	8880	8880	8880	0
35	20250425	204900	93623680	8880	8880	8880	8880	0
36	20250425	204800	93623680	8880	8880	8880	8880	0
37	20250425	204700	93623680	8880	8880	8880	8880	0
38	20250425	204600	93623680	8880	8880	8880	8880	0
39	20250425	204500	93623680	8880	8880	8880	8880	0
40	20250425	204400	93623680	8880	8880	8880	8880	0
41	20250425	204300	93623680	8880	8880	8880	8880	0
42	20250425	204200	93623680	8880	8880	8880	8880	0
43	20250425	204100	93623680	8880	8880	8880	8880	0
44	20250425	204000	93623680	8880	8880	8880	8880	0
45	20250425	203900	93623680	8880	8880	8880	8880	0
46	20250425	203800	93623680	8880	8880	8880	8880	0
47	20250425	203700	93623680	8880	8880	8880	8880	0
48	20250425	203600	93623680	8880	8880	8880	8880	0
49	20250425	203500	93623680	8880	8880	8880	8880	0
50	20250425	203400	93623680	8880	8880	8880	8880	0
51	20250425	203300	93623680	8880	8880	8880	8880	0
52	20250425	203200	93623680	8880	8880	8880	8880	0
53	20250425	203100	93623680	8880	8880	8880	8880	0
54	20250425	203000	93623680	8880	8880	8880	8880	0
55	20250425	202900	93623680	8880	8880	8880	8880	0
56	20250425	202800	93623680	8880	8880	8880	8880	0
57	20250425	202700	93623680	8880	8880	8880	8880	0
58	20250425	202600	93623680	8880	8880	8880	8880	0
59	20250425	202500	93623680	8880	8880	8880	8880	0
60	20250425	202400	93623680	8880	8880	8880	8880	0
61	20250425	202300	93623680	8880	8880	8880	8880	0
62	20250425	202200	93623680	8880	8880	8880	8880	230
63	20250425	202100	93623680	8880	8880	8880	8880	0
64	20250425	202000	93623680	8880	8880	8880	8880	0
65	20250425	201900	93623680	8880	8880	8880	8880	0
66	20250425	201800	93623680	8880	8880	8880	8880	0
67	20250425	201700	93623680	8880	8880	8880	8880	0
68	20250425	201600	93623680	8880	8880	8880	8880	0
69	20250425	201500	93623680	8880	8880	8880	8880	0
70	20250425	201400	93623680	8880	8880	8880	8880	0
71	20250425	201300	93623680	8880	8880	8880	8880	0
72	20250425	201200	93623680	8880	8880	8880	8880	0
73	20250425	201100	93623680	8880	8880	8880	8880	0
74	20250425	201000	93623680	8880	8880	8880	8880	0
75	20250425	200900	93623680	8880	8880	8880	8880	0
76	20250425	200800	93623680	8880	8880	8880	8880	0
77	20250425	200700	93623680	8880	8880	8880	8880	0
78	20250425	200600	93623680	8880	8880	8880	8880	0
79	20250425	200500	93623680	8880	8880	8880	8880	0
80	20250425	200400	93623680	8880	8880	8880	8880	0
81	20250425	200300	93623680	8880	8880	8880	8880	0
82	20250425	200200	93623680	8880	8880	8880	8880	0
83	20250425	200100	93623680	8880	8880	8880	8880	0
84	20250425	200000	93623680	8880	8880	8880	8880	0
85	20250425	195900	93623680	8880	8880	8880	8880	0
86	20250425	195800	93623680	8880	8880	8880	8880	0
87	20250425	195700	93623680	8880	8880	8880	8880	0
88	20250425	195600	93623680	8880	8880	8880	8880	0
89	20250425	195500	93623680	8880	8880	8880	8880	0
90	20250425	195400	93623680	8880	8880	8880	8880	0
91	20250425	195300	93623680	8880	8880	8880	8880	0
92	20250425	195200	93623680	8880	8880	8880	8880	230
93	20250425	195100	93623680	8880	8880	8880	8880	0
94	20250425	195000	93623680	8880	8880	8880	8880	0
95	20250425	194900	93623680	8880	8880	8880	8880	0
96	20250425	194800	93623680	8880	8880	8880	8880	0
97	20250425	194700	93623680	8880	8880	8880	8880	0
98	20250425	194600	93623680	8880	8880	8880	8880	0
99	20250425	194500	93623680	8880	8880	8880	8880	0
100	20250425	194400	93623680	8880	8880	8880	8880	0
101	20250425	194300	93623680	8880	8880	8880	8880	0
102	20250425	194200	93623680	8880	8880	8880	8880	0
103	20250425	194100	93623680	8880	8880	8880	8880	0
104	20250425	194000	93623680	8880	8880	8880	8880	0
105	20250425	193900	93623680	8880	8880	8880	8880	0
106	20250425	193800	93623680	8880	8880	8880	8880	0
107	20250425	193700	93623680	8880	8880	8880	8880	0
108	20250425	193600	93623680	8880	8880	8880	8880	0
109	20250425	193500	93623680	8880	8880	8880	8880	0
110	20250425	193400	93623680	8880	8880	8880	8880	0
111	20250425	193300	93623680	8880	8880	8880	8880	0
112	20250425	193200	93623680	8880	8880	8880	8880	0
113	20250425	193100	93623680	8880	8880	8880	8880	0
114	20250425	193000	93623680	8880	8880	8880	8880	0
115	20250425	192900	93623680	8880	8880	8880	8880	0
116	20250425	192800	93623680	8880	8880	8880	8880	0
117	20250425	192700	93623680	8880	8880	8880	8880	0
118	20250425	192600	93623680	8880	8880	8880	8880	0
119	20250425	192500	93623680	8880	8880	8880	8880	0
120	20250425	192400	93623680	8880	8880	8880	8880	0
121	20250425	192300	93623680	8880	8880	8880	8880	0
122	20250425	192200	93623680	8880	8880	8880	8880	230
123	20250425	192100	93623680	8880	8880	8880	8880	0
124	20250425	192000	93623680	8880	8880	8880	8880	0
125	20250425	191900	93623680	8880	8880	8880	8880	0
126	20250425	191800	93623680	8880	8880	8880	8880	0
127	20250425	191700	93623680	8880	8880	8880	8880	0
128	20250425	191600	93623680	8880	8880	8880	8880	0
129	20250425	191500	93623680	8880	8880	8880	8880	0
130	20250425	191400	93623680	8880	8880	8880	8880	0
131	20250425	191300	93623680	8880	8880	8880	8880	0
132	20250425	191200	93623680	8880	8880	8880	8880	0
133	20250425	191100	93623680	8880	8880	8880	8880	0
134	20250425	191000	93623680	8880	8880	8880	8880	0
135	20250425	190900	93623680	8880	8880	8880	8880	0
136	20250425	190800	93623680	8880	8880	8880	8880	0
137	20250425	190700	93623680	8880	8880	8880	8880	0
138	20250425	190600	93623680	8880	8880	8880	8880	0
139	20250425	190500	93623680	8880	8880	8880	8880	0
140	20250425	190400	93623680	8880	8880	8880	8880	0
141	20250425	190300	93623680	8880	8880	8880	8880	0
142	20250425	190200	93623680	8880	8880	8880	8880	0
143	20250425	190100	93623680	8880	8880	8880	8880	0
144	20250425	190000	93623680	8880	8880	8880	8880	0
145	20250425	185900	93623680	8880	8880	8880	8880	0
146	20250425	185800	93623680	8880	8880	8880	8880	0
147	20250425	185700	93623680	8880	8880	8880	8880	0
148	20250425	185600	93623680	8880	8880	8880	8880	0
149	20250425	185500	93623680	8880	8880	8880	8880	0
150	20250425	185400	93623680	8880	8880	8880	8880	0
151	20250425	185300	93623680	8880	8880	8880	8880	0
152	20250425	185200	93623680	8880	8880	8880	8880	230
153	20250425	185100	93623680	8880	8880	8880	8880	0
154	20250425	185000	93623680	8880	8880	8880	8880	0
155	20250425	184900	93623680	8880	8880	8880	8880	0
156	20250425	184800	93623680	8880	8880	8880	8880	0
157	20250425	184700	93623680	8880	8880	8880	8880	0
158	20250425	184600	93623680	8880	8880	8880	8880	0
159	20250425	184500	93623680	8880	8880	8880	8880	0
160	20250425	184400	93623680	8880	8880	8880	8880	0
161	20250425	184300	93623680	8880	8880	8880	8880	0
162	20250425	184200	93623680	8880	8880	8880	8880	0
163	20250425	184100	93623680	8880	8880	8880	8880	0
164	20250425	184000	93623680	8880	8880	8880	8880	0
165	20250425	183900	93623680	8880	8880	8880	8880	0
166	20250425	183800	93623680	8880	8880	8880	8880	0
167	20250425	183700	93623680	8880	8880	8880	8880	0
168	20250425	183600	93623680	8880	8880	8880	8880	0
169	20250425	183500	93623680	8880	8880	8880	8880	0
170	20250425	183400	93623680	8880	8880	8880	8880	0
171	20250425	183300	93623680	8880	8880	8880	8880	0
172	20250425	183200	93623680	8880	8880	8880	8880	0
173	20250425	183100	93623680	8880	8880	8880	8880	0
174	20250425	183000	93623680	8880	8880	8880	8880	0
175	20250425	182900	93623680	8880	8880	8880	8880	0
176	20250425	182800	93623680	8880	8880	8880	8880	0
177	20250425	182700	93623680	8880	8880	8880	8880	0
178	20250425	182600	93623680	8880	8880	8880	8880	0
179	20250425	182500	93623680	8880	8880	8880	8880	0
180	20250425	182400	93623680	8880	8880	8880	8880	0
181	20250425	182300	93623680	8880	8880	8880	8880	0
182	20250425	182200	93623680	8880	8880	8880	8880	230
183	20250425	182100	93623680	8880	8880	8880	8880	0
184	20250425	182000	93623680	8880	8880	8880	8880	0
185	20250425	181900	93623680	8880	8880	8880	8880	0
186	20250425	181800	93623680	8880	8880	8880	8880	0
187	20250425	181700	93623680	8880	8880	8880	8880	0
188	20250425	181600	93623680	8880	8880	8880	8880	0
189	20250425	181500	93623680	8880	8880	8880	8880	0
190	20250425	181400	93623680	8880	8880	8880	8880	0
191	20250425	181300	93623680	8880	8880	8880	8880	0
192	20250425	181200	93623680	8880	8880	8880	8880	0
193	20250425	181100	93623680	8880	8880	8880	8880	0
194	20250425	181000	93623680	8880	8880	8880	8880	0
195	20250425	180900	93623680	8880	8880	8880	8880	0
196	20250425	180800	93623680	8880	8880	8880	8880	0
197	20250425	180700	93623680	8880	8880	8880	8880	0
198	20250425	180600	93623680	8880	8880	8880	8880	0
199	20250425	180500	93623680	8880	8880	8880	8880	0
200	20250425	180400	93623680	8880	8880	8880	8880	0
201	20250425	180300	93623680	8880	8880	8880	8880	0
202	20250425	180200	93623680	8880	8880	8880	8880	0
203	20250425	180100	93623680	8880	8880	8880	8880	0
204	20250425	180000	93623680	8880	8880	8880	8880	0
205	20250425	175900	93623680	8880	8880	8880	8880	0
206	20250425	175800	93623680	8880	8880	8880	8880	0
207	20250425	175700	93623680	8880	8880	8880	8880	0
208	20250425	175600	93623680	8880	8880	8880	8880	0
209	20250425	175500	93623680	8880	8880	8880	8880	0
210	20250425	175400	93623680	8880	8880	8880	8880	0
211	20250425	175300	93623680	8880	8880	8880	8880	0
212	20250425	175200	93623680	8880	8880	8880	8880	230
213	20250425	175100	93623680	8880	8880	8880	8880	0
214	20250425	175000	93623680	8880	8880	8880	8880	0
215	20250425	174900	93623680	8880	8880	8880	8880	0
216	20250425	174800	93623680	8880	8880	8880	8880	0
217	20250425	174700	93623680	8880	8880	8880	8880	0
218	20250425	174600	93623680	8880	8880	8880	8880	0
219	20250425	174500	93623680	8880	8880	8880	8880	0
220	20250425	174400	93623680	8880	8880	8880	8880	0
221	20250425	174300	93623680	8880	8880	8880	8880	0
222	20250425	174200	93623680	8880	8880	8880	8880	0
223	20250425	174100	93623680	8880	8880	8880	8880	0
224	20250425	174000	93623680	8880	8880	8880	8880	0
225	20250425	173900	93623680	8880	8880	8880	8880	0
226	20250425	173800	93623680	8880	8880	8880	8880	0
227	20250425	173700	93623680	8880	8880	8880	8880	0
228	20250425	173600	93623680	8880	8880	8880	8880	0
229	20250425	173500	93623680	8880	8880	8880	8880	0
230	20250425	173400	93623680	8880	8880	8880	8880	0
231	20250425	173300	93623680	8880	8880	8880	8880	0
232	20250425	173200	93623680	8880	8880	8880	8880	0
233	20250425	173100	93623680	8880	8880	8880	8880	0
234	20250425	173000	93623680	8880	8880	8880	8880	0
235	20250425	172900	93623680	8880	8880	8880	8880	0
236	20250425	172800	93623680	8880	8880	8880	8880	0
237	20250425	172700	93623680	8880	8880	8880	8880	0
238	20250425	172600	93623680	8880	8880	8880	8880	0
239	20250425	172500	93623680	8880	8880	8880	8880	0
240	20250425	172400	93623680	8880	8880	8880	8880	0
241	20250425	172300	93623680	8880	8880	8880	8880	0
242	20250425	172200	93623680	8880	8880	8880	8880	230
243	20250425	172100	93623680	8880	8880	8880	8880	0
244	20250425	172000	93623680	8880	8880	8880	8880	0
245	20250425	171900	93623680	8880	8880	8880	8880	0
246	20250425	171800	93623680	8880	8880	8880	8880	0
247	20250425	171700	93623680	8880	8880	8880	8880	0
248	20250425	171600	93623680	8880	8880	8880	8880	0
249	20250425	171500	93623680	8880	8880	8880	8880	0
250	20250425	171400	93623680	8880	8880	8880	8880	0
251	20250425	171300	93623680	8880	8880	8880	8880	0
252	20250425	171200	93623680	8880	8880	8880	8880	0
253	20250425	171100	93623680	8880	8880	8880	8880	0
254	20250425	171000	93623680	8880	8880	8880	8880	0
255	20250425	170900	93623680	8880	8880	8880	8880	0
256	20250425	170800	93623680	8880	8880	8880	8880	0
257	20250425	170700	93623680	8880	8880	8880	8880	0
258	20250425	170600	93623680	8880	8880	8880	8880	0
259	20250425	170500	93623680	8880	8880	8880	8880	0
260	20250425	170400	93623680	8880	8880	8880	8880	0
261	20250425	170300	93623680	8880	8880	8880	8880	0
262	20250425	170200	93623680	8880	8880	8880	8880	0
263	20250425	170100	93623680	8880	8880	8880	8880	0
264	20250425	170000	93623680	8880	8880	8880	8880	0
265	20250425	165900	93623680	8880	8880	8880	8880	0
266	20250425	165800	93623680	8880	8880	8880	8880	0
267	20250425	165700	93623680	8880	8880	8880	8880	0
268	20250425	165600	93623680	8880	8880	8880	8880	0
269	20250425	165500	93623680	8880	8880	8880	8880	0
270	20250425	165400	93623680	8880	8880	8880	8880	0
271	20250425	165300	93623680	8880	8880	8880	8880	0
272	20250425	165200	93623680	8880	8880	8880	8880	230
273	20250425	165100	93623680	8880	8880	8880	8880	0
274	20250425	165000	93623680	8880	8880	8880	8880	0
275	20250425	164900	93623680	8880	8880	8880	8880	0
276	20250425	164800	93623680	8880	8880	8880	8880	0
277	20250425	164700	93623680	8880	8880	8880	8880	0
278	20250425	164600	93623680	8880	8880	8880	8880	0
279	20250425	164500	93623680	8880	8880	8880	8880	0
280	20250425	164400	93623680	8880	8880	8880	8880	0
281	20250425	164300	93623680	8880	8880	8880	8880	0
282	20250425	164200	93623680	8880	8880	8880	8880	0
283	20250425	164100	93623680	8880	8880	8880	8880	0
284	20250425	164000	93623680	8880	8880	8880	8880	0
285	20250425	163900	93623680	8880	8880	8880	8880	0
286	20250425	163800	93623680	8880	8880	8880	8880	0
287	20250425	163700	93623680	8880	8880	8880	8880	0
288	20250425	163600	93623680	8880	8880	8880	8880	0
289	20250425	163500	93623680	8880	8880	8880	8880	0
290	20250425	163400	93623680	8880	8880	8880	8880	0
291	20250425	163300	93623680	8880	8880	8880	8880	0
292	20250425	163200	93623680	8880	8880	8880	8880	0
293	20250425	163100	93623680	8880	8880	8880	8880	0
294	20250425	163000	93623680	8880	8880	8880	8880	0
295	20250425	162900	93623680	8880	8880	8880	8880	0
296	20250425	162800	93623680	8880	8880	8880	8880	0
297	20250425	162700	93623680	8880	8880	8880	8880	0
298	20250425	162600	93623680	8880	8880	8880	8880	0
299	20250425	162500	93623680	8880	8880	8880	8880	0
300	20250425	162400	93623680	8880	8880	8880	8880	0
301	20250425	162300	93623680	8880	8880	8880	8880	0
302	20250425	162200	93623680	8880	8880	8880	8880	230
303	20250425	162100	93623680	8880	8880	8880	8880	0
304	20250425	162000	93623680	8880	8880	8880	8880	0
305	20250425	161900	93623680	8880	8880	8880	8880	0
306	20250425	161800	93623680	8880	8880	8880	8880	0
307	20250425	161700	93623680	8880	8880	8880	8880	0
308	20250425	161600	93623680	8880	8880	8880	8880	0
309	20250425	161500	93623680	8880	8880	8880	8880	0
310	20250425	161400	93623680	8880	8880	8880	8880	0
311	20250425	161300	93623680	8880	8880	8880	8880	0
312	20250425	161200	93623680	8880	8880	8880	8880	0
313	20250425	161100	93623680	8880	8880	8880	8880	0
314	20250425	161000	93623680	8880	8880	8880	8880	0
315	20250425	160900	93623680	8880	8880	8880	8880	0
316	20250425	160800	93623680	8880	8880	8880	8880	0
317	20250425	160700	93623680	8880	8880	8880	8880	0
318	20250425	160600	93623680	8880	8880	8880	8880	0
319	20250425	160500	93623680	8880	8880	8880	8880	0
320	20250425	160400	93623680	8880	8880	8880	8880	0
321	20250425	160300	93623680	8880	8880	8880	8880	0
322	20250425	160200	93623680	8880	8880	8880	8880	0
323	20250425	160100	93623680	8880	8880	8880	8880	0
324	20250425	160000	93623680	8880	8880	8880	8880	0
325	20250425	155900	93623680	8880	8880	8880	8880	0
326	20250425	155800	93623680	8880	8880	8880	8880	0
327	20250425	155700	93623680	8880	8880	8880	8880	0
328	20250425	155600	93623680	8880	8880	8880	8880	0
329	20250425	155500	93623680	8880	8880	8880	8880	0
330	20250425	155400	93623680	8880	8880	8880	8880	0
331	20250425	155300	93623680	8880	8880	8880	8880	0
332	20250425	155200	93623680	8880	8880	8880	8880	230
333	20250425	155100	93623680	8880	8880	8880	8880	0
334	20250425	155000	93623680	8880	8880	8880	8880	0
335	20250425	154900	93623680	8880	8880	8880	8880	0
336	20250425	154800	93623680	8880	8880	8880	8880	0
337	20250425	154700	93623680	8880	8880	8880	8880	0
338	20250425	154600	93623680	8880	8880	8880	8880	0
339	20250425	154500	93623680	8880	8880	8880	8880	0
340	20250425	154400	93623680	8880	8880	8880	8880	0
341	20250425	154300	93623680	8880	8880	8880	8880	0
342	20250425	154200	93623680	8880	8880	8880	8880	0
343	20250425	154100	93623680	8880	8880	8880	8880	0
344	20250425	154000	93623680	8880	8880	8880	8880	0
345	20250425	153900	93623680	8880	8880	8880	8880	0
346	20250425	153800	93623680	8880	8880	8880	8880	0
347	20250425	153700	93623680	8880	8880	8880	8880	0
348	20250425	153600	93623680	8880	8880	8880	8880	0
349	20250425	153500	93623680	8880	8880	8880	8880	0
350	20250425	153400	93623680	8880	8880	8880	8880	0
351	20250425	153300	93623680	8880	8880	8880	8880	0
352	20250425	153200	93623680	8880	8880	8880	8880	0
353	20250425	153100	93623680	8880	8880	8880	8880	0
354	20250425	153000	93623680	8880	8880	8880	8880	230
355	20250425	152900	91581280	8880	8880	8880	8880	0
356	20250425	152800	91581280	8880	8880	8880	8880	0
357	20250425	152700	91581280	8880	8880	8880	8880	0
358	20250425	152600	91581280	8880	8880	8880	8880	0
359	20250425	152500	91581280	8880	8880	8880	8880	0
360	20250425	152400	91581280	8880	8880	8880	8880	0
361	20250425	152300	91581280	8880	8880	8880	8880	0
362	20250425	152200	91581280	8880	8880	8880	8880	0
363	20250425	152100	91581280	8880	8880	8880	8880	0
364	20250425	152000	91581280	8880	8880	8880	8880	0
365	20250425	151900	91581280	8880	8880	8880	8880	3
366	20250425	151800	91554640	8880	8840	8880	8820	53
367	20250425	151700	91086680	8840	8840	8840	8840	0
368	20250425	151600	91086680	8840	8840	8840	8840	0
369	20250425	151500	91086680	8840	8840	8840	8840	0
370	20250425	151400	91086680	8840	8840	8840	8840	0
371	20250425	151300	91086680	8840	8850	8850	8840	50
372	20250425	151200	90644660	8880	8880	8880	8880	0
373	20250425	151100	90644660	8880	8880	8880	8880	2
374	20250425	151000	90626900	8850	8850	8850	8850	20
375	20250425	150900	90449900	8850	8870	8870	8850	700
376	20250425	150800	84254880	8880	8880	8880	8880	18
377	20250425	150700	84095040	8880	8880	8880	8880	2
378	20250425	150600	84077280	8880	8880	8880	8880	0
379	20250425	150500	84077280	8880	8880	8880	8880	0
380	20250425	150400	84077280	8880	8880	8880	8880	0
381	20250425	150300	84077280	8880	8880	8880	8880	0
382	20250425	150200	84077280	8880	8880	8880	8880	9
383	20250425	150100	83997360	8860	8860	8860	8860	0
384	20250425	150000	83997360	8860	8860	8860	8860	2
385	20250425	145900	83979640	8870	8880	8880	8870	2
386	20250425	145800	83961890	8900	8900	8900	8900	0
387	20250425	145700	83961890	8900	8900	8900	8900	0
388	20250425	145600	83961890	8900	8900	8900	8900	0
389	20250425	145500	83961890	8900	8880	8900	8880	2
390	20250425	145400	83944110	8850	8850	8850	8850	0
391	20250425	145300	83944110	8850	8850	8850	8850	39
392	20250425	145200	83598960	8880	8880	8880	8880	0
393	20250425	145100	83598960	8880	8880	8880	8880	0
394	20250425	145000	83598960	8880	8880	8880	8880	0
395	20250425	144900	83598960	8880	8880	8880	8880	0
396	20250425	144800	83598960	8880	8880	8880	8880	0
397	20250425	144700	83598960	8880	8880	8880	8880	17
398	20250425	144600	83448000	8850	8850	8850	8850	0
399	20250425	144500	83448000	8850	8860	8860	8850	327
400	20250425	144400	80553880	8860	8880	8880	8860	53
401	20250425	144300	80084270	8890	8890	8890	8890	0
402	20250425	144200	80084270	8890	8890	8890	8890	0
403	20250425	144100	80084270	8890	8890	8890	8890	0
404	20250425	144000	80084270	8890	8890	8890	8890	12
405	20250425	143900	79977590	8890	8890	8890	8890	0
406	20250425	143800	79977590	8890	8890	8890	8890	1
407	20250425	143700	79968700	8900	8900	8900	8900	0
408	20250425	143600	79968700	8900	8900	8900	8900	43
409	20250425	143500	79586000	8900	8900	8900	8900	7
410	20250425	143400	79523700	8900	8900	8900	8900	0
411	20250425	143300	79523700	8900	8900	8900	8900	0
412	20250425	143200	79523700	8900	8900	8900	8900	0
413	20250425	143100	79523700	8900	8900	8900	8900	6
414	20250425	143000	79470300	8900	8900	8900	8900	20
415	20250425	142900	79292300	8900	8900	8900	8900	0
416	20250425	142800	79292300	8900	8900	8900	8900	0
417	20250425	142700	79292300	8900	8900	8900	8900	0
418	20250425	142600	79292300	8900	8900	8900	8900	0
419	20250425	142500	79292300	8900	8900	8900	8900	0
420	20250425	142400	79292300	8900	8900	8900	8900	0
421	20250425	142300	79292300	8900	8900	8900	8900	0
422	20250425	142200	79292300	8900	8900	8900	8900	1
423	20250425	142100	79283400	8910	8860	8910	8860	57
424	20250425	142000	78778130	8860	8860	8860	8860	20
425	20250425	141900	78600930	8870	8870	8870	8870	0
426	20250425	141800	78600930	8870	8870	8870	8870	0
427	20250425	141700	78600930	8870	8870	8870	8870	0
428	20250425	141600	78600930	8870	8870	8870	8870	7
429	20250425	141500	78538840	8870	8870	8870	8870	1
430	20250425	141400	78529970	8880	8880	8880	8880	0
431	20250425	141300	78529970	8880	8880	8880	8880	10
432	20250425	141200	78441170	8910	8910	8910	8910	0
433	20250425	141100	78441170	8910	8910	8910	8910	0
434	20250425	141000	78441170	8910	8910	8910	8910	0
435	20250425	140900	78441170	8910	8910	8910	8910	0
436	20250425	140800	78441170	8910	8900	8910	8900	6
437	20250425	140700	78387720	8900	8900	8900	8900	55
438	20250425	140600	77898220	8900	8900	8900	8900	0
439	20250425	140500	77898220	8900	8900	8900	8900	0
440	20250425	140400	77898220	8900	8900	8900	8900	0
441	20250425	140300	77898220	8900	8900	8900	8900	0
442	20250425	140200	77898220	8900	8900	8900	8900	0
443	20250425	140100	77898220	8900	8900	8900	8900	0
444	20250425	140000	77898220	8900	8900	8900	8900	0
445	20250425	135900	77898220	8900	8860	8900	8850	36
446	20250425	135800	77578890	8880	8880	8880	8880	3
447	20250425	135700	77552250	8870	8870	8870	8870	7
448	20250425	135600	77490160	8900	8900	8900	8900	0
449	20250425	135500	77490160	8900	8900	8900	8900	0
450	20250425	135400	77490160	8900	8900	8900	8900	0
451	20250425	135300	77490160	8900	8900	8900	8900	1
452	20250425	135200	77481260	8910	8910	8910	8910	1
453	20250425	135100	77472350	8920	8920	8920	8920	0
454	20250425	135000	77472350	8920	8920	8920	8920	0
455	20250425	134900	77472350	8920	8920	8920	8920	5
456	20250425	134800	77427750	8880	8880	8880	8880	0
457	20250425	134700	77427750	8880	8880	8880	8880	0
458	20250425	134600	77427750	8880	8880	8880	8880	0
459	20250425	134500	77427750	8880	8880	8880	8880	0
460	20250425	134400	77427750	8880	8880	8880	8880	0
461	20250425	134300	77427750	8880	8880	8880	8880	0
462	20250425	134200	77427750	8880	8880	8880	8880	2
463	20250425	134100	77409990	8920	8920	8920	8920	0
464	20250425	134000	77409990	8920	8920	8920	8920	0
465	20250425	133900	77409990	8920	8880	8920	8880	46
466	20250425	133800	77001470	8920	8920	8920	8920	0
467	20250425	133700	77001470	8920	8920	8920	8920	0
468	20250425	133600	77001470	8920	8900	8920	8860	137
469	20250425	133500	75787270	8940	8940	8940	8940	0
470	20250425	133400	75787270	8940	8940	8940	8940	0
471	20250425	133300	75787270	8940	8940	8940	8940	0
472	20250425	133200	75787270	8940	8940	8940	8940	0
473	20250425	133100	75787270	8940	8940	8940	8940	0
474	20250425	133000	75787270	8940	8940	8940	8940	4
475	20250425	132900	75751510	8940	8940	8940	8940	0
476	20250425	132800	75751510	8940	8940	8940	8940	0
477	20250425	132700	75751510	8940	8940	8940	8940	0
478	20250425	132600	75751510	8940	8940	8940	8940	0
479	20250425	132500	75751510	8940	8940	8940	8940	0
480	20250425	132400	75751510	8940	8920	8940	8920	140
481	20250425	132300	74501170	8900	8900	8900	8900	0
482	20250425	132200	74501170	8900	8900	8900	8900	0
483	20250425	132100	74501170	8900	8900	8900	8900	18
484	20250425	132000	74340970	8920	8920	8920	8920	69
485	20250425	131900	73725490	8920	8920	8920	8920	3
486	20250425	131800	73698730	8920	8920	8920	8920	0
487	20250425	131700	73698730	8920	8920	8920	8920	0
488	20250425	131600	73698730	8920	8920	8920	8920	0
489	20250425	131500	73698730	8920	8920	8920	8920	1
490	20250425	131400	73689810	8940	8920	8940	8920	142
491	20250425	131300	72421850	8900	8890	8900	8880	241
492	20250425	131200	70278460	8890	8890	8890	8890	30
493	20250425	131100	70011760	8890	8890	8890	8890	0
494	20250425	131000	70011760	8890	8850	8890	8850	830
495	20250425	130900	62664800	8850	8850	8850	8850	0
496	20250425	130800	62664800	8850	8850	8850	8850	0
497	20250425	130700	62664800	8850	8850	8850	8850	228
498	20250425	130600	60647000	8850	8850	8850	8850	10
499	20250425	130500	60558500	8850	8850	8850	8850	0
500	20250425	130400	60558500	8850	8840	8850	8840	15
501	20250425	130300	60425810	8830	8830	8830	8830	0
502	20250425	130200	60425810	8830	8830	8830	8830	0
503	20250425	130100	60425810	8830	8830	8830	8830	6
504	20250425	130000	60372830	8820	8820	8820	8820	0
505	20250425	125900	60372830	8820	8820	8820	8820	0
506	20250425	125800	60372830	8820	8820	8820	8820	0
507	20250425	125700	60372830	8820	8820	8820	8820	1
508	20250425	125600	60364010	8820	8820	8820	8820	1
509	20250425	125500	60355190	8820	8820	8820	8820	3
510	20250425	125400	60328730	8820	8820	8820	8820	0
511	20250425	125300	60328730	8820	8830	8830	8820	64
512	20250425	125200	59764240	8830	8830	8830	8830	0
513	20250425	125100	59764240	8830	8830	8830	8830	4
514	20250425	125000	59728920	8850	8850	8850	8850	0
515	20250425	124900	59728920	8850	8850	8850	8850	0
516	20250425	124800	59728920	8850	8850	8850	8850	0
517	20250425	124700	59728920	8850	8850	8850	8850	0
518	20250425	124600	59728920	8850	8850	8850	8850	0
519	20250425	124500	59728920	8850	8850	8850	8850	0
520	20250425	124400	59728920	8850	8850	8850	8850	0
521	20250425	124300	59728920	8850	8850	8850	8850	0
522	20250425	124200	59728920	8850	8850	8850	8850	0
523	20250425	124100	59728920	8850	8850	8850	8850	798
524	20250425	124000	52666620	8850	8850	8850	8850	205
525	20250425	123900	50852370	8810	8800	8810	8800	208
526	20250425	123800	49020250	8810	8810	8810	8810	0
527	20250425	123700	49020250	8810	8810	8810	8810	0
528	20250425	123600	49020250	8810	8810	8810	8810	0
529	20250425	123500	49020250	8810	8780	8810	8780	30
530	20250425	123400	48756550	8800	8800	8800	8800	0
531	20250425	123300	48756550	8800	8800	8800	8800	0
532	20250425	123200	48756550	8800	8800	8800	8800	37
533	20250425	123100	48430950	8800	8800	8800	8800	0
534	20250425	123000	48430950	8800	8800	8800	8800	0
535	20250425	122900	48430950	8800	8800	8800	8800	0
536	20250425	122800	48430950	8800	8800	8800	8800	0
537	20250425	122700	48430950	8800	8800	8800	8800	10
538	20250425	122600	48342950	8800	8800	8800	8800	0
539	20250425	122500	48342950	8800	8800	8800	8800	0
540	20250425	122400	48342950	8800	8800	8800	8800	0
541	20250425	122300	48342950	8800	8800	8800	8800	0
542	20250425	122200	48342950	8800	8800	8800	8800	0
543	20250425	122100	48342950	8800	8800	8800	8800	0
544	20250425	122000	48342950	8800	8800	8800	8800	0
545	20250425	121900	48342950	8800	8800	8800	8800	0
546	20250425	121800	48342950	8800	8800	8800	8800	10
547	20250425	121700	48254950	8800	8800	8800	8800	0
548	20250425	121600	48254950	8800	8800	8800	8800	0
549	20250425	121500	48254950	8800	8800	8800	8800	1
550	20250425	121400	48246150	8800	8800	8800	8800	0
551	20250425	121300	48246150	8800	8800	8800	8800	0
552	20250425	121200	48246150	8800	8800	8800	8800	1
553	20250425	121100	48237350	8800	8800	8800	8800	1
554	20250425	121000	48228550	8730	8730	8730	8730	0
555	20250425	120900	48228550	8730	8730	8730	8730	0
556	20250425	120800	48228550	8730	8730	8730	8730	0
557	20250425	120700	48228550	8730	8730	8730	8730	0
558	20250425	120600	48228550	8730	8730	8730	8730	0
559	20250425	120500	48228550	8730	8730	8730	8730	0
560	20250425	120400	48228550	8730	8730	8730	8730	0
561	20250425	120300	48228550	8730	8730	8730	8730	0
562	20250425	120200	48228550	8730	8730	8730	8730	0
563	20250425	120100	48228550	8730	8730	8730	8730	0
564	20250425	120000	48228550	8730	8730	8730	8730	0
565	20250425	115900	48228550	8730	8730	8730	8730	0
566	20250425	115800	48228550	8730	8730	8730	8730	1
567	20250425	115700	48219820	8730	8730	8730	8730	0
568	20250425	115600	48219820	8730	8730	8730	8730	0
569	20250425	115500	48219820	8730	8730	8730	8730	0
570	20250425	115400	48219820	8730	8730	8730	8730	0
571	20250425	115300	48219820	8730	8730	8730	8730	0
572	20250425	115200	48219820	8730	8730	8730	8730	0
573	20250425	115100	48219820	8730	8730	8730	8730	0
574	20250425	115000	48219820	8730	8730	8730	8730	0
575	20250425	114900	48219820	8730	8730	8730	8730	36
576	20250425	114800	47905540	8770	8770	8770	8770	0
577	20250425	114700	47905540	8770	8770	8770	8770	0
578	20250425	114600	47905540	8770	8770	8770	8770	0
579	20250425	114500	47905540	8770	8770	8770	8770	0
580	20250425	114400	47905540	8770	8770	8770	8770	0
581	20250425	114300	47905540	8770	8770	8770	8770	0
582	20250425	114200	47905540	8770	8770	8770	8770	0
583	20250425	114100	47905540	8770	8770	8770	8770	0
584	20250425	114000	47905540	8770	8770	8770	8770	6
585	20250425	113900	47852920	8760	8760	8760	8760	0
586	20250425	113800	47852920	8760	8760	8760	8760	0
587	20250425	113700	47852920	8760	8760	8760	8760	0
588	20250425	113600	47852920	8760	8760	8760	8760	0
589	20250425	113500	47852920	8760	8760	8760	8760	0
590	20250425	113400	47852920	8760	8760	8760	8760	0
591	20250425	113300	47852920	8760	8760	8760	8760	0
592	20250425	113200	47852920	8760	8760	8760	8760	0
593	20250425	113100	47852920	8760	8760	8760	8760	6
594	20250425	113000	47800360	8740	8740	8740	8740	0
595	20250425	112900	47800360	8740	8740	8740	8730	57
596	20250425	112800	47302430	8760	8760	8760	8760	0
597	20250425	112700	47302430	8760	8760	8760	8760	0
598	20250425	112600	47302430	8760	8760	8760	8760	0
599	20250425	112500	47302430	8760	8760	8760	8760	0
600	20250425	112400	47302430	8760	8760	8760	8760	5
601	20250425	112300	47258630	8760	8760	8760	8760	0
602	20250425	112200	47258630	8760	8760	8760	8760	0
603	20250425	112100	47258630	8760	8760	8760	8760	0
604	20250425	112000	47258630	8760	8760	8760	8760	0
605	20250425	111900	47258630	8760	8760	8760	8760	0
606	20250425	111800	47258630	8760	8760	8760	8760	0
607	20250425	111700	47258630	8760	8760	8760	8760	0
608	20250425	111600	47258630	8760	8760	8760	8760	0
609	20250425	111500	47258630	8760	8760	8760	8760	0
610	20250425	111400	47258630	8760	8760	8760	8760	0
611	20250425	111300	47258630	8760	8760	8760	8760	0
612	20250425	111200	47258630	8760	8760	8760	8760	79
613	20250425	111100	46566590	8770	8770	8770	8770	0
614	20250425	111000	46566590	8770	8770	8770	8770	0
615	20250425	110900	46566590	8770	8760	8770	8760	338
616	20250425	110800	43605700	8760	8760	8760	8760	0
617	20250425	110700	43605700	8760	8760	8760	8760	0
618	20250425	110600	43605700	8760	8760	8760	8760	17
619	20250425	110500	43456780	8800	8800	8800	8800	0
620	20250425	110400	43456780	8800	8800	8800	8800	0
621	20250425	110300	43456780	8800	8800	8800	8800	0
622	20250425	110200	43456780	8800	8760	8800	8760	57
623	20250425	110100	42957380	8730	8730	8730	8730	0
624	20250425	110000	42957380	8730	8800	8800	8730	277
625	20250425	105900	40529150	8800	8800	8800	8800	2
626	20250425	105800	40511550	8840	8840	8840	8840	1
627	20250425	105700	40502710	8840	8840	8840	8840	0
628	20250425	105600	40502710	8840	8840	8840	8840	1
629	20250425	105500	40493870	8840	8840	8840	8840	1
630	20250425	105400	40485030	8810	8840	8840	8810	337
631	20250425	105300	37507450	8850	8850	8850	8850	53
632	20250425	105200	37038400	8850	8830	8850	8800	719
633	20250425	105100	30694630	8830	8800	8830	8800	202
634	20250425	105000	28914080	8800	8800	8800	8800	128
635	20250425	104900	27787680	8800	8800	8800	8800	0
636	20250425	104800	27787680	8800	8800	8800	8800	0
637	20250425	104700	27787680	8800	8800	8800	8800	0
638	20250425	104600	27787680	8800	8800	8800	8800	0
639	20250425	104500	27787680	8800	8800	8800	8800	0
640	20250425	104400	27787680	8800	8800	8800	8800	0
641	20250425	104300	27787680	8800	8800	8800	8800	0
642	20250425	104200	27787680	8800	8800	8800	8800	7
643	20250425	104100	27726080	8800	8800	8800	8800	0
644	20250425	104000	27726080	8800	8800	8800	8800	0
645	20250425	103900	27726080	8800	8800	8800	8800	0
646	20250425	103800	27726080	8800	8800	8800	8800	0
647	20250425	103700	27726080	8800	8800	8800	8800	0
648	20250425	103600	27726080	8800	8800	8800	8800	0
649	20250425	103500	27726080	8800	8800	8800	8800	0
650	20250425	103400	27726080	8800	8800	8800	8800	0
651	20250425	103300	27726080	8800	8800	8800	8800	49
652	20250425	103200	27294880	8810	8810	8810	8810	0
653	20250425	103100	27294880	8810	8800	8810	8800	303
654	20250425	103000	24628030	8800	8800	8800	8800	1
655	20250425	102900	24619230	8800	8810	8810	8800	581
656	20250425	102800	19505550	8810	8790	8810	8790	360
657	20250425	102700	16337550	8800	8800	8800	8800	0
658	20250425	102600	16337550	8800	8800	8800	8800	0
659	20250425	102500	16337550	8800	8800	8800	8800	0
660	20250425	102400	16337550	8800	8800	8800	8800	0
661	20250425	102300	16337550	8800	8770	8800	8770	160
662	20250425	102200	14930210	8800	8800	8800	8800	0
663	20250425	102100	14930210	8800	8800	8800	8800	0
664	20250425	102000	14930210	8800	8800	8800	8800	0
665	20250425	101900	14930210	8800	8800	8800	8800	0
666	20250425	101800	14930210	8800	8800	8800	8800	0
667	20250425	101700	14930210	8800	8800	8800	8800	0
668	20250425	101600	14930210	8800	8800	8800	8800	0
669	20250425	101500	14930210	8800	8750	8800	8750	100
670	20250425	101400	14052490	8710	8740	8740	8710	268
671	20250425	101300	11716100	8710	8710	8710	8710	0
672	20250425	101200	11716100	8710	8710	8710	8710	0
673	20250425	101100	11716100	8710	8710	8710	8710	3
674	20250425	101000	11689970	8740	8740	8740	8740	1
675	20250425	100900	11681230	8740	8740	8740	8740	0
676	20250425	100800	11681230	8740	8740	8740	8740	0
677	20250425	100700	11681230	8740	8740	8740	8740	0
678	20250425	100600	11681230	8740	8740	8740	8740	0
679	20250425	100500	11681230	8740	8740	8740	8740	1
680	20250425	100400	11672490	8720	8720	8720	8720	1
681	20250425	100300	11663770	8710	8710	8710	8710	37
682	20250425	100200	11341500	8710	8710	8710	8710	0
683	20250425	100100	11341500	8710	8710	8710	8710	0
684	20250425	100000	11341500	8710	8710	8710	8710	0
685	20250425	095900	11341500	8710	8710	8710	8710	4
686	20250425	095800	11306660	8710	8710	8710	8710	25
687	20250425	095700	11088910	8700	8700	8700	8700	0
688	20250425	095600	11088910	8700	8700	8700	8700	0
689	20250425	095500	11088910	8700	8700	8700	8700	0
690	20250425	095400	11088910	8700	8700	8700	8700	0
691	20250425	095300	11088910	8700	8700	8700	8700	235
692	20250425	095200	9044410	8710	8710	8710	8710	0
693	20250425	095100	9044410	8710	8710	8710	8710	0
694	20250425	095000	9044410	8710	8710	8710	8710	0
695	20250425	094900	9044410	8710	8710	8710	8710	0
696	20250425	094800	9044410	8710	8710	8710	8710	0
697	20250425	094700	9044410	8710	8710	8710	8710	0
698	20250425	094600	9044410	8710	8710	8710	8710	0
699	20250425	094500	9044410	8710	8710	8710	8710	1
700	20250425	094400	9035700	8710	8700	8710	8700	17
701	20250425	094300	8887700	8710	8710	8710	8710	74
702	20250425	094200	8243160	8710	8710	8750	8710	96
703	20250425	094100	7406800	8750	8750	8750	8750	0
704	20250425	094000	7406800	8750	8750	8750	8750	0
705	20250425	093900	7406800	8750	8750	8750	8750	0
706	20250425	093800	7406800	8750	8750	8750	8750	0
707	20250425	093700	7406800	8750	8750	8750	8750	0
708	20250425	093600	7406800	8750	8750	8750	8750	0
709	20250425	093500	7406800	8750	8750	8750	8750	0
710	20250425	093400	7406800	8750	8750	8750	8750	0
711	20250425	093300	7406800	8750	8750	8750	8750	0
712	20250425	093200	7406800	8750	8750	8750	8750	0
713	20250425	093100	7406800	8750	8750	8750	8750	0
714	20250425	093000	7406800	8750	8750	8750	8750	0
715	20250425	092900	7406800	8750	8750	8750	8750	114
716	20250425	092800	6409300	8750	8750	8750	8750	0
717	20250425	092700	6409300	8750	8750	8750	8750	120
718	20250425	092600	5359300	8750	8750	8750	8750	0
719	20250425	092500	5359300	8750	8750	8750	8750	0
720	20250425	092400	5359300	8750	8750	8750	8750	0
721	20250425	092300	5359300	8750	8750	8750	8750	0
722	20250425	092200	5359300	8750	8750	8750	8750	0
723	20250425	092100	5359300	8750	8750	8750	8750	70
724	20250425	092000	4746800	8740	8740	8740	8740	0
725	20250425	091900	4746800	8740	8740	8740	8740	0
726	20250425	091800	4746800	8740	8720	8740	8720	30
727	20250425	091700	4485030	8680	8680	8680	8680	45
728	20250425	091600	4094430	8670	8670	8670	8670	0
729	20250425	091500	4094430	8670	8670	8670	8670	56
730	20250425	091400	3608910	8670	8670	8670	8670	50
731	20250425	091300	3175410	8670	8670	8670	8670	0
732	20250425	091200	3175410	8670	8670	8670	8670	13
733	20250425	091100	3062700	8670	8670	8670	8670	0
734	20250425	091000	3062700	8670	8670	8670	8670	0
735	20250425	090900	3062700	8670	8670	8670	8670	63
736	20250425	090800	2516490	8670	8670	8670	8670	0
737	20250425	090700	2516490	8670	8670	8670	8670	0
738	20250425	090600	2516490	8670	8650	8670	8650	24
739	20250425	090500	2308860	8610	8610	8610	8610	50
740	20250425	090400	1878360	8650	8650	8650	8650	11
741	20250425	090300	1783210	8660	8650	8660	8650	28
742	20250425	090200	1540990	8640	8660	8660	8640	61
743	20250425	090100	1013230	8670	8670	8670	8670	0
744	20250425	090000	1013230	8670	8660	8670	8660	117