KissMeData/040420/min/candle-20250425.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250425	190800	95462575	5830	5830	5830	5830	1873
3	20250425	190700	95462575	5830	5830	5830	5830	0
4	20250425	190600	95462575	5830	5830	5830	5830	0
5	20250425	190500	95462575	5830	5830	5830	5830	0
6	20250425	190400	95462575	5830	5830	5830	5830	0
7	20250425	190300	95462575	5830	5830	5830	5830	0
8	20250425	190200	95462575	5830	5830	5830	5830	0
9	20250425	190100	95462575	5830	5830	5830	5830	0
10	20250425	190000	95462575	5830	5830	5830	5830	0
11	20250425	185900	95462575	5830	5830	5830	5830	0
12	20250425	185800	95462575	5830	5830	5830	5830	0
13	20250425	185700	95462575	5830	5830	5830	5830	0
14	20250425	185600	95462575	5830	5830	5830	5830	0
15	20250425	185500	95462575	5830	5830	5830	5830	0
16	20250425	185400	95462575	5830	5830	5830	5830	0
17	20250425	185300	95462575	5830	5830	5830	5830	0
18	20250425	185200	95462575	5830	5830	5830	5830	0
19	20250425	185100	95462575	5830	5830	5830	5830	0
20	20250425	185000	95462575	5830	5830	5830	5830	0
21	20250425	184900	95462575	5830	5830	5830	5830	0
22	20250425	184800	95462575	5830	5830	5830	5830	0
23	20250425	184700	95462575	5830	5830	5830	5830	0
24	20250425	184600	95462575	5830	5830	5830	5830	0
25	20250425	184500	95462575	5830	5830	5830	5830	0
26	20250425	184400	95462575	5830	5830	5830	5830	0
27	20250425	184300	95462575	5830	5830	5830	5830	0
28	20250425	184200	95462575	5830	5830	5830	5830	0
29	20250425	184100	95462575	5830	5830	5830	5830	0
30	20250425	184000	95462575	5830	5830	5830	5830	0
31	20250425	183900	95462575	5830	5830	5830	5830	0
32	20250425	183800	95462575	5830	5830	5830	5830	1873
33	20250425	183700	95462575	5830	5830	5830	5830	0
34	20250425	183600	95462575	5830	5830	5830	5830	0
35	20250425	183500	95462575	5830	5830	5830	5830	0
36	20250425	183400	95462575	5830	5830	5830	5830	0
37	20250425	183300	95462575	5830	5830	5830	5830	0
38	20250425	183200	95462575	5830	5830	5830	5830	0
39	20250425	183100	95462575	5830	5830	5830	5830	0
40	20250425	183000	95462575	5830	5830	5830	5830	0
41	20250425	182900	95462575	5830	5830	5830	5830	0
42	20250425	182800	95462575	5830	5830	5830	5830	0
43	20250425	182700	95462575	5830	5830	5830	5830	0
44	20250425	182600	95462575	5830	5830	5830	5830	0
45	20250425	182500	95462575	5830	5830	5830	5830	0
46	20250425	182400	95462575	5830	5830	5830	5830	0
47	20250425	182300	95462575	5830	5830	5830	5830	0
48	20250425	182200	95462575	5830	5830	5830	5830	0
49	20250425	182100	95462575	5830	5830	5830	5830	0
50	20250425	182000	95462575	5830	5830	5830	5830	0
51	20250425	181900	95462575	5830	5830	5830	5830	0
52	20250425	181800	95462575	5830	5830	5830	5830	0
53	20250425	181700	95462575	5830	5830	5830	5830	0
54	20250425	181600	95462575	5830	5830	5830	5830	0
55	20250425	181500	95462575	5830	5830	5830	5830	0
56	20250425	181400	95462575	5830	5830	5830	5830	0
57	20250425	181300	95462575	5830	5830	5830	5830	0
58	20250425	181200	95462575	5830	5830	5830	5830	0
59	20250425	181100	95462575	5830	5830	5830	5830	0
60	20250425	181000	95462575	5830	5830	5830	5830	0
61	20250425	180900	95462575	5830	5830	5830	5830	0
62	20250425	180800	95462575	5830	5830	5830	5830	1873
63	20250425	180700	95462575	5830	5830	5830	5830	0
64	20250425	180600	95462575	5830	5830	5830	5830	0
65	20250425	180500	95462575	5830	5830	5830	5830	0
66	20250425	180400	95462575	5830	5830	5830	5830	0
67	20250425	180300	95462575	5830	5830	5830	5830	0
68	20250425	180200	95462575	5830	5830	5830	5830	0
69	20250425	180100	95462575	5830	5830	5830	5830	0
70	20250425	180000	95462575	5830	5830	5830	5830	0
71	20250425	175900	95462575	5830	5830	5830	5830	0
72	20250425	175800	95462575	5830	5830	5830	5830	0
73	20250425	175700	95462575	5830	5830	5830	5830	0
74	20250425	175600	95462575	5830	5830	5830	5830	0
75	20250425	175500	95462575	5830	5830	5830	5830	0
76	20250425	175400	95462575	5830	5830	5830	5830	0
77	20250425	175300	95462575	5830	5830	5830	5830	0
78	20250425	175200	95462575	5830	5830	5830	5830	0
79	20250425	175100	95462575	5830	5830	5830	5830	0
80	20250425	175000	95462575	5830	5830	5830	5830	0
81	20250425	174900	95462575	5830	5830	5830	5830	0
82	20250425	174800	95462575	5830	5830	5830	5830	0
83	20250425	174700	95462575	5830	5830	5830	5830	0
84	20250425	174600	95462575	5830	5830	5830	5830	0
85	20250425	174500	95462575	5830	5830	5830	5830	0
86	20250425	174400	95462575	5830	5830	5830	5830	0
87	20250425	174300	95462575	5830	5830	5830	5830	0
88	20250425	174200	95462575	5830	5830	5830	5830	0
89	20250425	174100	95462575	5830	5830	5830	5830	0
90	20250425	174000	95462575	5830	5830	5830	5830	0
91	20250425	173900	95462575	5830	5830	5830	5830	0
92	20250425	173800	95462575	5830	5830	5830	5830	1873
93	20250425	173700	95462575	5830	5830	5830	5830	0
94	20250425	173600	95462575	5830	5830	5830	5830	0
95	20250425	173500	95462575	5830	5830	5830	5830	0
96	20250425	173400	95462575	5830	5830	5830	5830	0
97	20250425	173300	95462575	5830	5830	5830	5830	0
98	20250425	173200	95462575	5830	5830	5830	5830	0
99	20250425	173100	95462575	5830	5830	5830	5830	0
100	20250425	173000	95462575	5830	5830	5830	5830	0
101	20250425	172900	95462575	5830	5830	5830	5830	0
102	20250425	172800	95462575	5830	5830	5830	5830	0
103	20250425	172700	95462575	5830	5830	5830	5830	0
104	20250425	172600	95462575	5830	5830	5830	5830	0
105	20250425	172500	95462575	5830	5830	5830	5830	0
106	20250425	172400	95462575	5830	5830	5830	5830	0
107	20250425	172300	95462575	5830	5830	5830	5830	0
108	20250425	172200	95462575	5830	5830	5830	5830	0
109	20250425	172100	95462575	5830	5830	5830	5830	0
110	20250425	172000	95462575	5830	5830	5830	5830	0
111	20250425	171900	95462575	5830	5830	5830	5830	0
112	20250425	171800	95462575	5830	5830	5830	5830	0
113	20250425	171700	95462575	5830	5830	5830	5830	0
114	20250425	171600	95462575	5830	5830	5830	5830	0
115	20250425	171500	95462575	5830	5830	5830	5830	0
116	20250425	171400	95462575	5830	5830	5830	5830	0
117	20250425	171300	95462575	5830	5830	5830	5830	0
118	20250425	171200	95462575	5830	5830	5830	5830	0
119	20250425	171100	95462575	5830	5830	5830	5830	0
120	20250425	171000	95462575	5830	5830	5830	5830	0
121	20250425	170900	95462575	5830	5830	5830	5830	0
122	20250425	170800	95462575	5830	5830	5830	5830	1873
123	20250425	170700	95462575	5830	5830	5830	5830	0
124	20250425	170600	95462575	5830	5830	5830	5830	0
125	20250425	170500	95462575	5830	5830	5830	5830	0
126	20250425	170400	95462575	5830	5830	5830	5830	0
127	20250425	170300	95462575	5830	5830	5830	5830	0
128	20250425	170200	95462575	5830	5830	5830	5830	0
129	20250425	170100	95462575	5830	5830	5830	5830	0
130	20250425	170000	95462575	5830	5830	5830	5830	0
131	20250425	165900	95462575	5830	5830	5830	5830	0
132	20250425	165800	95462575	5830	5830	5830	5830	0
133	20250425	165700	95462575	5830	5830	5830	5830	0
134	20250425	165600	95462575	5830	5830	5830	5830	0
135	20250425	165500	95462575	5830	5830	5830	5830	0
136	20250425	165400	95462575	5830	5830	5830	5830	0
137	20250425	165300	95462575	5830	5830	5830	5830	0
138	20250425	165200	95462575	5830	5830	5830	5830	0
139	20250425	165100	95462575	5830	5830	5830	5830	0
140	20250425	165000	95462575	5830	5830	5830	5830	0
141	20250425	164900	95462575	5830	5830	5830	5830	0
142	20250425	164800	95462575	5830	5830	5830	5830	0
143	20250425	164700	95462575	5830	5830	5830	5830	0
144	20250425	164600	95462575	5830	5830	5830	5830	0
145	20250425	164500	95462575	5830	5830	5830	5830	0
146	20250425	164400	95462575	5830	5830	5830	5830	0
147	20250425	164300	95462575	5830	5830	5830	5830	0
148	20250425	164200	95462575	5830	5830	5830	5830	0
149	20250425	164100	95462575	5830	5830	5830	5830	0
150	20250425	164000	95462575	5830	5830	5830	5830	0
151	20250425	163900	95462575	5830	5830	5830	5830	0
152	20250425	163800	95462575	5830	5830	5830	5830	1873
153	20250425	163700	95462575	5830	5830	5830	5830	0
154	20250425	163600	95462575	5830	5830	5830	5830	0
155	20250425	163500	95462575	5830	5830	5830	5830	0
156	20250425	163400	95462575	5830	5830	5830	5830	0
157	20250425	163300	95462575	5830	5830	5830	5830	0
158	20250425	163200	95462575	5830	5830	5830	5830	0
159	20250425	163100	95462575	5830	5830	5830	5830	0
160	20250425	163000	95462575	5830	5830	5830	5830	0
161	20250425	162900	95462575	5830	5830	5830	5830	0
162	20250425	162800	95462575	5830	5830	5830	5830	0
163	20250425	162700	95462575	5830	5830	5830	5830	0
164	20250425	162600	95462575	5830	5830	5830	5830	0
165	20250425	162500	95462575	5830	5830	5830	5830	0
166	20250425	162400	95462575	5830	5830	5830	5830	0
167	20250425	162300	95462575	5830	5830	5830	5830	0
168	20250425	162200	95462575	5830	5830	5830	5830	0
169	20250425	162100	95462575	5830	5830	5830	5830	0
170	20250425	162000	95462575	5830	5830	5830	5830	0
171	20250425	161900	95462575	5830	5830	5830	5830	0
172	20250425	161800	95462575	5830	5830	5830	5830	0
173	20250425	161700	95462575	5830	5830	5830	5830	0
174	20250425	161600	95462575	5830	5830	5830	5830	0
175	20250425	161500	95462575	5830	5830	5830	5830	0
176	20250425	161400	95462575	5830	5830	5830	5830	0
177	20250425	161300	95462575	5830	5830	5830	5830	0
178	20250425	161200	95462575	5830	5830	5830	5830	0
179	20250425	161100	95462575	5830	5830	5830	5830	0
180	20250425	161000	95462575	5830	5830	5830	5830	0
181	20250425	160900	95462575	5830	5830	5830	5830	0
182	20250425	160800	95462575	5830	5830	5830	5830	1873
183	20250425	160700	95462575	5830	5830	5830	5830	0
184	20250425	160600	95462575	5830	5830	5830	5830	0
185	20250425	160500	95462575	5830	5830	5830	5830	0
186	20250425	160400	95462575	5830	5830	5830	5830	0
187	20250425	160300	95462575	5830	5830	5830	5830	0
188	20250425	160200	95462575	5830	5830	5830	5830	0
189	20250425	160100	95462575	5830	5830	5830	5830	0
190	20250425	160000	95462575	5830	5830	5830	5830	0
191	20250425	155900	95462575	5830	5830	5830	5830	0
192	20250425	155800	95462575	5830	5830	5830	5830	0
193	20250425	155700	95462575	5830	5830	5830	5830	0
194	20250425	155600	95462575	5830	5830	5830	5830	0
195	20250425	155500	95462575	5830	5830	5830	5830	0
196	20250425	155400	95462575	5830	5830	5830	5830	0
197	20250425	155300	95462575	5830	5830	5830	5830	0
198	20250425	155200	95462575	5830	5830	5830	5830	0
199	20250425	155100	95462575	5830	5830	5830	5830	0
200	20250425	155000	95462575	5830	5830	5830	5830	0
201	20250425	154900	95462575	5830	5830	5830	5830	0
202	20250425	154800	95462575	5830	5830	5830	5830	0
203	20250425	154700	95462575	5830	5830	5830	5830	0
204	20250425	154600	95462575	5830	5830	5830	5830	0
205	20250425	154500	95462575	5830	5830	5830	5830	0
206	20250425	154400	95462575	5830	5830	5830	5830	0
207	20250425	154300	95462575	5830	5830	5830	5830	0
208	20250425	154200	95462575	5830	5830	5830	5830	0
209	20250425	154100	95462575	5830	5830	5830	5830	0
210	20250425	154000	95462575	5830	5830	5830	5830	0
211	20250425	153900	95462575	5830	5830	5830	5830	0
212	20250425	153800	95462575	5830	5830	5830	5830	1873
213	20250425	153700	95462575	5830	5830	5830	5830	0
214	20250425	153600	95462575	5830	5830	5830	5830	0
215	20250425	153500	95462575	5830	5830	5830	5830	0
216	20250425	153400	95462575	5830	5830	5830	5830	0
217	20250425	153300	95462575	5830	5830	5830	5830	0
218	20250425	153200	95462575	5830	5830	5830	5830	0
219	20250425	153100	95462575	5830	5830	5830	5830	0
220	20250425	153000	95462575	5830	5830	5830	5830	1873
221	20250425	152900	84542985	5830	5830	5830	5830	0
222	20250425	152800	84542985	5830	5830	5830	5830	0
223	20250425	152700	84542985	5830	5830	5830	5830	0
224	20250425	152600	84542985	5830	5830	5830	5830	0
225	20250425	152500	84542985	5830	5830	5830	5830	0
226	20250425	152400	84542985	5830	5830	5830	5830	0
227	20250425	152300	84542985	5830	5830	5830	5830	0
228	20250425	152200	84542985	5830	5830	5830	5830	0
229	20250425	152100	84542985	5830	5830	5830	5830	0
230	20250425	152000	84542985	5830	5830	5830	5830	0
231	20250425	151900	84542985	5830	5820	5830	5820	172
232	20250425	151800	83540445	5820	5820	5820	5820	22
233	20250425	151700	83412405	5820	5820	5820	5820	493
234	20250425	151600	80543145	5820	5820	5820	5820	22
235	20250425	151500	80415105	5820	5820	5820	5820	22
236	20250425	151400	80287065	5830	5830	5830	5825	339
237	20250425	151300	78310945	5830	5830	5830	5830	0
238	20250425	151200	78310945	5830	5830	5830	5830	1
239	20250425	151100	78305115	5830	5830	5830	5830	1
240	20250425	151000	78299285	5830	5830	5830	5830	0
241	20250425	150900	78299285	5830	5830	5830	5830	0
242	20250425	150800	78299285	5830	5830	5830	5830	0
243	20250425	150700	78299285	5830	5830	5830	5830	2
244	20250425	150600	78287625	5850	5850	5850	5850	15
245	20250425	150500	78199875	5830	5830	5830	5830	0
246	20250425	150400	78199875	5830	5830	5830	5830	0
247	20250425	150300	78199875	5830	5830	5830	5830	0
248	20250425	150200	78199875	5830	5840	5840	5830	5
249	20250425	150100	78170695	5840	5850	5850	5840	28
250	20250425	150000	78006975	5830	5830	5830	5830	0
251	20250425	145900	78006975	5830	5830	5830	5830	0
252	20250425	145800	78006975	5830	5830	5830	5830	1
253	20250425	145700	78001145	5830	5830	5830	5830	0
254	20250425	145600	78001145	5830	5830	5830	5830	3
255	20250425	145500	77983655	5840	5830	5840	5830	24
256	20250425	145400	77843565	5840	5840	5840	5840	46
257	20250425	145300	77574925	5830	5830	5830	5830	0
258	20250425	145200	77574925	5830	5830	5830	5830	0
259	20250425	145100	77574925	5830	5830	5830	5830	1
260	20250425	145000	77569095	5830	5830	5830	5830	24
261	20250425	144900	77429175	5830	5830	5830	5830	0
262	20250425	144800	77429175	5830	5830	5830	5830	58
263	20250425	144700	77091035	5830	5830	5830	5830	1
264	20250425	144600	77085205	5830	5830	5830	5830	0
265	20250425	144500	77085205	5830	5830	5830	5830	7
266	20250425	144400	77044395	5830	5830	5830	5830	48
267	20250425	144300	76764555	5830	5830	5830	5830	200
268	20250425	144200	75598555	5840	5840	5840	5840	121
269	20250425	144100	74891915	5840	5840	5840	5840	0
270	20250425	144000	74891915	5840	5840	5840	5840	45
271	20250425	143900	74629115	5850	5850	5850	5850	300
272	20250425	143800	72874115	5840	5840	5840	5840	0
273	20250425	143700	72874115	5840	5840	5840	5840	0
274	20250425	143600	72874115	5840	5840	5840	5840	1
275	20250425	143500	72868275	5840	5840	5840	5840	0
276	20250425	143400	72868275	5840	5840	5840	5840	6
277	20250425	143300	72833235	5830	5830	5830	5830	40
278	20250425	143200	72600035	5860	5830	5860	5830	235
279	20250425	143100	71225105	5830	5840	5850	5830	230
280	20250425	143000	69881495	5840	5840	5840	5840	0
281	20250425	142900	69881495	5840	5840	5840	5840	0
282	20250425	142800	69881495	5840	5840	5840	5840	1
283	20250425	142700	69875655	5840	5840	5840	5840	0
284	20250425	142600	69875655	5840	5840	5840	5840	0
285	20250425	142500	69875655	5840	5840	5840	5840	0
286	20250425	142400	69875655	5840	5840	5840	5840	1
287	20250425	142300	69869815	5830	5830	5830	5830	1
288	20250425	142200	69863985	5840	5840	5840	5840	6
289	20250425	142100	69828945	5830	5830	5830	5830	0
290	20250425	142000	69828945	5830	5830	5830	5830	0
291	20250425	141900	69828945	5830	5830	5830	5830	0
292	20250425	141800	69828945	5830	5830	5830	5830	0
293	20250425	141700	69828945	5830	5830	5830	5830	1
294	20250425	141600	69823115	5830	5830	5830	5830	0
295	20250425	141500	69823115	5830	5830	5830	5830	3
296	20250425	141400	69805625	5830	5830	5830	5830	19
297	20250425	141300	69694855	5830	5830	5830	5830	0
298	20250425	141200	69694855	5830	5830	5830	5830	128
299	20250425	141100	68948615	5840	5840	5840	5840	0
300	20250425	141000	68948615	5840	5840	5840	5840	1
301	20250425	140900	68942775	5830	5830	5830	5830	0
302	20250425	140800	68942775	5830	5830	5830	5830	0
303	20250425	140700	68942775	5830	5840	5840	5830	6
304	20250425	140600	68907745	5830	5830	5830	5830	0
305	20250425	140500	68907745	5830	5830	5830	5830	0
306	20250425	140400	68907745	5830	5830	5830	5830	0
307	20250425	140300	68907745	5830	5830	5830	5830	0
308	20250425	140200	68907745	5830	5830	5830	5830	0
309	20250425	140100	68907745	5830	5830	5830	5830	0
310	20250425	140000	68907745	5830	5830	5830	5830	0
311	20250425	135900	68907745	5830	5830	5830	5830	0
312	20250425	135800	68907745	5830	5830	5830	5830	0
313	20250425	135700	68907745	5830	5830	5830	5830	0
314	20250425	135600	68907745	5830	5830	5830	5830	0
315	20250425	135500	68907745	5830	5830	5830	5830	0
316	20250425	135400	68907745	5830	5830	5830	5830	0
317	20250425	135300	68907745	5830	5830	5830	5830	0
318	20250425	135200	68907745	5830	5830	5830	5830	4
319	20250425	135100	68884425	5830	5830	5830	5830	0
320	20250425	135000	68884425	5830	5830	5830	5830	25
321	20250425	134900	68738675	5830	5830	5830	5830	2
322	20250425	134800	68727015	5840	5840	5840	5840	0
323	20250425	134700	68727015	5840	5840	5840	5840	10
324	20250425	134600	68668615	5830	5830	5830	5830	0
325	20250425	134500	68668615	5830	5830	5830	5830	0
326	20250425	134400	68668615	5830	5830	5830	5830	2
327	20250425	134300	68656955	5830	5830	5830	5830	9
328	20250425	134200	68604485	5830	5830	5830	5830	4
329	20250425	134100	68581165	5840	5830	5840	5830	24
330	20250425	134000	68441035	5830	5830	5830	5830	0
331	20250425	133900	68441035	5830	5840	5840	5830	138
332	20250425	133800	67635295	5830	5830	5830	5830	0
333	20250425	133700	67635295	5830	5830	5830	5830	0
334	20250425	133600	67635295	5830	5830	5830	5830	3
335	20250425	133500	67617805	5830	5830	5830	5830	20
336	20250425	133400	67501205	5830	5830	5830	5830	0
337	20250425	133300	67501205	5830	5830	5830	5830	0
338	20250425	133200	67501205	5830	5830	5830	5830	0
339	20250425	133100	67501205	5830	5830	5830	5830	0
340	20250425	133000	67501205	5830	5830	5830	5830	0
341	20250425	132900	67501205	5830	5830	5830	5830	0
342	20250425	132800	67501205	5830	5840	5840	5830	6
343	20250425	132700	67466175	5830	5830	5830	5830	0
344	20250425	132600	67466175	5830	5830	5830	5830	0
345	20250425	132500	67466175	5830	5830	5830	5830	0
346	20250425	132400	67466175	5830	5830	5830	5830	0
347	20250425	132300	67466175	5830	5830	5830	5830	0
348	20250425	132200	67466175	5830	5830	5830	5830	0
349	20250425	132100	67466175	5830	5830	5830	5830	0
350	20250425	132000	67466175	5830	5830	5830	5830	0
351	20250425	131900	67466175	5830	5830	5830	5830	0
352	20250425	131800	67466175	5830	5830	5830	5830	0
353	20250425	131700	67466175	5830	5830	5830	5830	0
354	20250425	131600	67466175	5830	5830	5830	5830	1
355	20250425	131500	67460345	5830	5830	5830	5830	0
356	20250425	131400	67460345	5830	5840	5840	5830	4
357	20250425	131300	67437005	5830	5830	5830	5830	10
358	20250425	131200	67378705	5830	5830	5830	5830	0
359	20250425	131100	67378705	5830	5830	5830	5830	0
360	20250425	131000	67378705	5830	5830	5830	5830	0
361	20250425	130900	67378705	5830	5830	5830	5830	1
362	20250425	130800	67372875	5830	5830	5830	5830	3
363	20250425	130700	67355385	5830	5830	5830	5830	0
364	20250425	130600	67355385	5830	5830	5830	5830	19
365	20250425	130500	67244615	5830	5835	5835	5830	130
366	20250425	130400	66486695	5835	5835	5835	5835	0
367	20250425	130300	66486695	5835	5835	5835	5835	0
368	20250425	130200	66486695	5835	5835	5835	5835	0
369	20250425	130100	66486695	5835	5835	5835	5835	0
370	20250425	130000	66486695	5835	5835	5835	5835	0
371	20250425	125900	66486695	5835	5835	5835	5835	0
372	20250425	125800	66486695	5835	5835	5835	5835	1
373	20250425	125700	66480860	5835	5835	5835	5835	1
374	20250425	125600	66475025	5835	5835	5835	5835	1
375	20250425	125500	66469190	5830	5830	5830	5830	0
376	20250425	125400	66469190	5830	5830	5830	5830	0
377	20250425	125300	66469190	5830	5830	5830	5830	0
378	20250425	125200	66469190	5830	5830	5830	5830	0
379	20250425	125100	66469190	5830	5830	5830	5830	0
380	20250425	125000	66469190	5830	5830	5830	5830	0
381	20250425	124900	66469190	5830	5830	5830	5830	0
382	20250425	124800	66469190	5830	5830	5830	5830	0
383	20250425	124700	66469190	5830	5830	5830	5830	1
384	20250425	124600	66463360	5830	5830	5830	5830	6
385	20250425	124500	66428380	5830	5830	5830	5830	0
386	20250425	124400	66428380	5830	5830	5830	5830	17
387	20250425	124300	66329270	5830	5830	5830	5830	138
388	20250425	124200	65524730	5830	5830	5830	5830	0
389	20250425	124100	65524730	5830	5830	5830	5830	0
390	20250425	124000	65524730	5830	5830	5830	5830	0
391	20250425	123900	65524730	5830	5830	5830	5830	0
392	20250425	123800	65524730	5830	5830	5830	5830	2
393	20250425	123700	65513070	5830	5830	5830	5830	43
394	20250425	123600	65262380	5830	5830	5830	5830	30
395	20250425	123500	65087480	5830	5830	5830	5830	0
396	20250425	123400	65087480	5830	5830	5830	5830	0
397	20250425	123300	65087480	5830	5830	5830	5830	0
398	20250425	123200	65087480	5830	5830	5830	5830	0
399	20250425	123100	65087480	5830	5830	5830	5830	0
400	20250425	123000	65087480	5830	5830	5830	5830	0
401	20250425	122900	65087480	5830	5830	5830	5830	0
402	20250425	122800	65087480	5830	5830	5830	5830	0
403	20250425	122700	65087480	5830	5830	5830	5830	4
404	20250425	122600	65064160	5830	5830	5830	5830	0
405	20250425	122500	65064160	5830	5830	5830	5830	0
406	20250425	122400	65064160	5830	5830	5830	5830	10
407	20250425	122300	65005860	5830	5830	5830	5830	0
408	20250425	122200	65005860	5830	5830	5830	5830	50
409	20250425	122100	64714360	5830	5830	5830	5830	27
410	20250425	122000	64556950	5830	5830	5830	5830	0
411	20250425	121900	64556950	5830	5830	5830	5830	0
412	20250425	121800	64556950	5830	5830	5830	5830	0
413	20250425	121700	64556950	5830	5830	5830	5830	134
414	20250425	121600	63775730	5830	5830	5830	5830	0
415	20250425	121500	63775730	5830	5830	5830	5830	0
416	20250425	121400	63775730	5830	5830	5830	5830	0
417	20250425	121300	63775730	5830	5830	5830	5830	0
418	20250425	121200	63775730	5830	5830	5830	5830	0
419	20250425	121100	63775730	5830	5830	5830	5830	0
420	20250425	121000	63775730	5830	5830	5830	5830	29
421	20250425	120900	63606660	5830	5830	5830	5830	1
422	20250425	120800	63600830	5830	5830	5830	5830	0
423	20250425	120700	63600830	5830	5830	5830	5830	1
424	20250425	120600	63595000	5830	5830	5830	5830	82
425	20250425	120500	63116940	5820	5820	5820	5820	0
426	20250425	120400	63116940	5820	5830	5830	5820	54
427	20250425	120300	62802160	5830	5830	5830	5830	50
428	20250425	120200	62510660	5830	5830	5830	5830	0
429	20250425	120100	62510660	5830	5830	5830	5830	0
430	20250425	120000	62510660	5830	5830	5830	5830	2
431	20250425	115900	62499000	5830	5830	5830	5830	1
432	20250425	115800	62493170	5830	5830	5830	5830	0
433	20250425	115700	62493170	5830	5830	5830	5830	0
434	20250425	115600	62493170	5830	5830	5830	5830	0
435	20250425	115500	62493170	5830	5830	5830	5830	0
436	20250425	115400	62493170	5830	5830	5830	5830	0
437	20250425	115300	62493170	5830	5830	5830	5830	23
438	20250425	115200	62359080	5830	5830	5830	5830	88
439	20250425	115100	61846040	5820	5820	5820	5820	170
440	20250425	115000	60856640	5820	5820	5820	5820	0
441	20250425	114900	60856640	5820	5820	5820	5820	0
442	20250425	114800	60856640	5820	5820	5820	5820	89
443	20250425	114700	60338660	5830	5830	5830	5830	0
444	20250425	114600	60338660	5830	5830	5830	5830	0
445	20250425	114500	60338660	5830	5830	5830	5830	0
446	20250425	114400	60338660	5830	5830	5830	5830	4
447	20250425	114300	60315340	5830	5830	5830	5830	110
448	20250425	114200	59674040	5830	5830	5830	5830	65
449	20250425	114100	59295090	5830	5830	5830	5830	0
450	20250425	114000	59295090	5830	5830	5830	5830	17
451	20250425	113900	59195980	5830	5830	5830	5830	0
452	20250425	113800	59195980	5830	5830	5830	5830	208
453	20250425	113700	57983340	5830	5830	5830	5830	17
454	20250425	113600	57884230	5840	5840	5840	5840	18
455	20250425	113500	57779110	5830	5830	5830	5830	17
456	20250425	113400	57680000	5830	5830	5830	5830	16
457	20250425	113300	57586720	5830	5830	5830	5830	0
458	20250425	113200	57586720	5830	5830	5830	5830	17
459	20250425	113100	57487610	5830	5830	5830	5830	16
460	20250425	113000	57394330	5840	5840	5840	5840	10
461	20250425	112900	57335930	5830	5830	5830	5830	17
462	20250425	112800	57236820	5830	5830	5830	5830	16
463	20250425	112700	57143540	5830	5830	5830	5830	0
464	20250425	112600	57143540	5830	5830	5830	5830	17
465	20250425	112500	57044430	5830	5830	5830	5830	0
466	20250425	112400	57044430	5830	5830	5830	5830	17
467	20250425	112300	56945320	5830	5830	5830	5830	16
468	20250425	112200	56852040	5830	5830	5830	5830	0
469	20250425	112100	56852040	5830	5830	5830	5830	17
470	20250425	112000	56752930	5830	5830	5830	5830	16
471	20250425	111900	56659650	5830	5830	5830	5830	0
472	20250425	111800	56659650	5830	5830	5830	5830	17
473	20250425	111700	56560540	5830	5830	5830	5830	17
474	20250425	111600	56461430	5830	5830	5830	5830	0
475	20250425	111500	56461430	5830	5830	5830	5830	16
476	20250425	111400	56368150	5830	5830	5830	5830	0
477	20250425	111300	56368150	5830	5830	5830	5830	17
478	20250425	111200	56269040	5830	5830	5830	5830	16
479	20250425	111100	56175760	5830	5830	5830	5830	0
480	20250425	111000	56175760	5830	5830	5830	5830	17
481	20250425	110900	56076650	5830	5830	5830	5830	17
482	20250425	110800	55977540	5830	5830	5830	5830	17
483	20250425	110700	55878430	5830	5830	5830	5830	16
484	20250425	110600	55785150	5830	5830	5830	5830	17
485	20250425	110500	55686040	5830	5830	5830	5830	0
486	20250425	110400	55686040	5830	5830	5830	5830	16
487	20250425	110300	55592760	5830	5830	5830	5830	0
488	20250425	110200	55592760	5830	5830	5830	5830	17
489	20250425	110100	55493650	5830	5830	5830	5830	17
490	20250425	110000	55394540	5835	5830	5835	5830	255
491	20250425	105900	53907885	5830	5830	5830	5830	0
492	20250425	105800	53907885	5830	5830	5830	5830	15
493	20250425	105700	53820435	5830	5830	5830	5830	25
494	20250425	105600	53674685	5830	5830	5830	5830	0
495	20250425	105500	53674685	5830	5830	5830	5830	0
496	20250425	105400	53674685	5830	5830	5830	5830	0
497	20250425	105300	53674685	5830	5830	5830	5830	0
498	20250425	105200	53674685	5830	5830	5830	5830	1
499	20250425	105100	53668855	5830	5830	5830	5830	0
500	20250425	105000	53668855	5830	5830	5830	5830	0
501	20250425	104900	53668855	5830	5830	5830	5830	0
502	20250425	104800	53668855	5830	5830	5830	5830	0
503	20250425	104700	53668855	5830	5830	5830	5830	55
504	20250425	104600	53348205	5830	5830	5830	5830	297
505	20250425	104500	51616695	5830	5830	5830	5830	16
506	20250425	104400	51523415	5830	5830	5830	5830	17
507	20250425	104300	51424305	5830	5830	5830	5830	0
508	20250425	104200	51424305	5830	5830	5830	5830	383
509	20250425	104100	49191415	5830	5830	5830	5830	0
510	20250425	104000	49191415	5830	5830	5830	5830	0
511	20250425	103900	49191415	5830	5830	5830	5830	0
512	20250425	103800	49191415	5830	5830	5830	5830	0
513	20250425	103700	49191415	5830	5830	5830	5830	0
514	20250425	103600	49191415	5830	5830	5830	5830	1
515	20250425	103500	49185585	5830	5830	5830	5830	0
516	20250425	103400	49185585	5830	5830	5830	5830	0
517	20250425	103300	49185585	5830	5830	5830	5830	7
518	20250425	103200	49144775	5830	5830	5830	5830	2
519	20250425	103100	49133115	5820	5830	5830	5820	508
520	20250425	103000	46176515	5830	5830	5830	5830	0
521	20250425	102900	46176515	5830	5830	5830	5830	0
522	20250425	102800	46176515	5830	5830	5830	5830	28
523	20250425	102700	46013275	5830	5830	5830	5830	0
524	20250425	102600	46013275	5830	5830	5830	5830	12
525	20250425	102500	45943315	5830	5830	5830	5830	0
526	20250425	102400	45943315	5830	5830	5830	5830	0
527	20250425	102300	45943315	5830	5830	5830	5830	0
528	20250425	102200	45943315	5830	5830	5830	5830	34
529	20250425	102100	45745095	5830	5830	5830	5830	30
530	20250425	102000	45570195	5820	5820	5820	5820	0
531	20250425	101900	45570195	5820	5820	5820	5820	0
532	20250425	101800	45570195	5820	5820	5820	5820	0
533	20250425	101700	45570195	5820	5820	5820	5820	63
534	20250425	101600	45203535	5820	5820	5820	5820	1
535	20250425	101500	45197715	5820	5820	5820	5820	26
536	20250425	101400	45046395	5820	5820	5820	5820	0
537	20250425	101300	45046395	5820	5820	5820	5820	3
538	20250425	101200	45028935	5820	5820	5820	5820	147
539	20250425	101100	44173395	5820	5820	5820	5820	900
540	20250425	101000	38935395	5820	5820	5820	5820	0
541	20250425	100900	38935395	5820	5820	5820	5820	0
542	20250425	100800	38935395	5820	5820	5820	5820	0
543	20250425	100700	38935395	5820	5820	5820	5820	0
544	20250425	100600	38935395	5820	5820	5820	5820	64
545	20250425	100500	38562915	5830	5830	5830	5830	653
546	20250425	100400	34755925	5830	5830	5830	5830	17
547	20250425	100300	34656815	5840	5840	5840	5840	0
548	20250425	100200	34656815	5840	5840	5840	5840	2
549	20250425	100100	34645135	5830	5830	5830	5830	0
550	20250425	100000	34645135	5830	5830	5830	5830	0
551	20250425	095900	34645135	5830	5830	5830	5830	0
552	20250425	095800	34645135	5830	5830	5830	5830	0
553	20250425	095700	34645135	5830	5830	5830	5830	17
554	20250425	095600	34546025	5830	5830	5830	5830	172
555	20250425	095500	33543265	5830	5835	5835	5830	171
556	20250425	095400	32546295	5835	5835	5835	5835	0
557	20250425	095300	32546295	5835	5835	5835	5835	0
558	20250425	095200	32546295	5835	5835	5835	5835	40
559	20250425	095100	32312895	5840	5840	5840	5840	0
560	20250425	095000	32312895	5840	5840	5840	5840	1
561	20250425	094900	32307055	5840	5840	5840	5840	0
562	20250425	094800	32307055	5840	5840	5840	5840	0
563	20250425	094700	32307055	5840	5840	5840	5840	3
564	20250425	094600	32289535	5840	5840	5840	5840	25
565	20250425	094500	32143535	5840	5830	5840	5830	9
566	20250425	094400	32090995	5830	5830	5830	5830	0
567	20250425	094300	32090995	5830	5830	5830	5830	0
568	20250425	094200	32090995	5830	5830	5830	5830	0
569	20250425	094100	32090995	5830	5830	5830	5830	0
570	20250425	094000	32090995	5830	5830	5830	5830	294
571	20250425	093900	30376975	5820	5820	5820	5820	11
572	20250425	093800	30312955	5830	5830	5830	5830	1
573	20250425	093700	30307125	5820	5820	5820	5820	2
574	20250425	093600	30295485	5820	5820	5820	5820	1
575	20250425	093500	30289665	5820	5820	5820	5820	0
576	20250425	093400	30289665	5820	5820	5820	5820	1
577	20250425	093300	30283845	5810	5810	5810	5810	1280
578	20250425	093200	22847045	5810	5810	5810	5810	90
579	20250425	093100	22324145	5820	5820	5820	5820	0
580	20250425	093000	22324145	5820	5820	5820	5810	21
581	20250425	092900	22201935	5820	5820	5820	5820	0
582	20250425	092800	22201935	5820	5820	5820	5820	1
583	20250425	092700	22196115	5820	5820	5820	5820	0
584	20250425	092600	22196115	5820	5830	5830	5820	728
585	20250425	092500	17959145	5830	5830	5830	5830	10
586	20250425	092400	17900845	5830	5830	5830	5830	0
587	20250425	092300	17900845	5830	5830	5830	5830	0
588	20250425	092200	17900845	5830	5830	5830	5830	0
589	20250425	092100	17900845	5830	5830	5830	5830	155
590	20250425	092000	16997195	5830	5830	5830	5830	0
591	20250425	091900	16997195	5830	5830	5830	5830	0
592	20250425	091800	16997195	5830	5830	5830	5830	0
593	20250425	091700	16997195	5830	5830	5830	5830	10
594	20250425	091600	16938895	5830	5830	5830	5830	5
595	20250425	091500	16909745	5830	5830	5830	5830	89
596	20250425	091400	16390875	5830	5830	5830	5830	183
597	20250425	091300	15323985	5840	5840	5840	5840	100
598	20250425	091200	14739985	5840	5840	5840	5840	0
599	20250425	091100	14739985	5840	5840	5840	5840	1
600	20250425	091000	14734145	5850	5840	5850	5840	171
601	20250425	090900	13735435	5850	5850	5850	5850	0
602	20250425	090800	13735435	5850	5850	5850	5850	51
603	20250425	090700	13437085	5850	5850	5850	5850	0
604	20250425	090600	13437085	5850	5870	5870	5850	153
605	20250425	090500	12540415	5880	5880	5880	5880	0
606	20250425	090400	12540415	5880	5880	5880	5860	202
607	20250425	090300	11353595	5870	5860	5875	5860	302
608	20250425	090200	9582870	5860	5860	5860	5860	0
609	20250425	090100	9582870	5860	5850	5860	5850	248
610	20250425	090000	8132040	5880	5880	5880	5880	1383