KissMeData/153710/min/candle-20250425.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250425	200900	7406360	5280	5280	5280	5280	1
3	20250425	200800	7406360	5280	5280	5280	5280	0
4	20250425	200700	7406360	5280	5280	5280	5280	0
5	20250425	200600	7406360	5280	5280	5280	5280	0
6	20250425	200500	7406360	5280	5280	5280	5280	0
7	20250425	200400	7406360	5280	5280	5280	5280	0
8	20250425	200300	7406360	5280	5280	5280	5280	0
9	20250425	200200	7406360	5280	5280	5280	5280	0
10	20250425	200100	7406360	5280	5280	5280	5280	0
11	20250425	200000	7406360	5280	5280	5280	5280	0
12	20250425	195900	7406360	5280	5280	5280	5280	0
13	20250425	195800	7406360	5280	5280	5280	5280	0
14	20250425	195700	7406360	5280	5280	5280	5280	0
15	20250425	195600	7406360	5280	5280	5280	5280	0
16	20250425	195500	7406360	5280	5280	5280	5280	0
17	20250425	195400	7406360	5280	5280	5280	5280	0
18	20250425	195300	7406360	5280	5280	5280	5280	0
19	20250425	195200	7406360	5280	5280	5280	5280	0
20	20250425	195100	7406360	5280	5280	5280	5280	0
21	20250425	195000	7406360	5280	5280	5280	5280	0
22	20250425	194900	7406360	5280	5280	5280	5280	0
23	20250425	194800	7406360	5280	5280	5280	5280	0
24	20250425	194700	7406360	5280	5280	5280	5280	0
25	20250425	194600	7406360	5280	5280	5280	5280	0
26	20250425	194500	7406360	5280	5280	5280	5280	0
27	20250425	194400	7406360	5280	5280	5280	5280	0
28	20250425	194300	7406360	5280	5280	5280	5280	0
29	20250425	194200	7406360	5280	5280	5280	5280	0
30	20250425	194100	7406360	5280	5280	5280	5280	0
31	20250425	194000	7406360	5280	5280	5280	5280	0
32	20250425	193900	7406360	5280	5280	5280	5280	1
33	20250425	193800	7406360	5280	5280	5280	5280	0
34	20250425	193700	7406360	5280	5280	5280	5280	0
35	20250425	193600	7406360	5280	5280	5280	5280	0
36	20250425	193500	7406360	5280	5280	5280	5280	0
37	20250425	193400	7406360	5280	5280	5280	5280	0
38	20250425	193300	7406360	5280	5280	5280	5280	0
39	20250425	193200	7406360	5280	5280	5280	5280	0
40	20250425	193100	7406360	5280	5280	5280	5280	0
41	20250425	193000	7406360	5280	5280	5280	5280	0
42	20250425	192900	7406360	5280	5280	5280	5280	0
43	20250425	192800	7406360	5280	5280	5280	5280	0
44	20250425	192700	7406360	5280	5280	5280	5280	0
45	20250425	192600	7406360	5280	5280	5280	5280	0
46	20250425	192500	7406360	5280	5280	5280	5280	0
47	20250425	192400	7406360	5280	5280	5280	5280	0
48	20250425	192300	7406360	5280	5280	5280	5280	0
49	20250425	192200	7406360	5280	5280	5280	5280	0
50	20250425	192100	7406360	5280	5280	5280	5280	0
51	20250425	192000	7406360	5280	5280	5280	5280	0
52	20250425	191900	7406360	5280	5280	5280	5280	0
53	20250425	191800	7406360	5280	5280	5280	5280	0
54	20250425	191700	7406360	5280	5280	5280	5280	0
55	20250425	191600	7406360	5280	5280	5280	5280	0
56	20250425	191500	7406360	5280	5280	5280	5280	0
57	20250425	191400	7406360	5280	5280	5280	5280	0
58	20250425	191300	7406360	5280	5280	5280	5280	0
59	20250425	191200	7406360	5280	5280	5280	5280	0
60	20250425	191100	7406360	5280	5280	5280	5280	0
61	20250425	191000	7406360	5280	5280	5280	5280	0
62	20250425	190900	7406360	5280	5280	5280	5280	1
63	20250425	190800	7406360	5280	5280	5280	5280	0
64	20250425	190700	7406360	5280	5280	5280	5280	0
65	20250425	190600	7406360	5280	5280	5280	5280	0
66	20250425	190500	7406360	5280	5280	5280	5280	0
67	20250425	190400	7406360	5280	5280	5280	5280	0
68	20250425	190300	7406360	5280	5280	5280	5280	0
69	20250425	190200	7406360	5280	5280	5280	5280	0
70	20250425	190100	7406360	5280	5280	5280	5280	0
71	20250425	190000	7406360	5280	5280	5280	5280	0
72	20250425	185900	7406360	5280	5280	5280	5280	0
73	20250425	185800	7406360	5280	5280	5280	5280	0
74	20250425	185700	7406360	5280	5280	5280	5280	0
75	20250425	185600	7406360	5280	5280	5280	5280	0
76	20250425	185500	7406360	5280	5280	5280	5280	0
77	20250425	185400	7406360	5280	5280	5280	5280	0
78	20250425	185300	7406360	5280	5280	5280	5280	0
79	20250425	185200	7406360	5280	5280	5280	5280	0
80	20250425	185100	7406360	5280	5280	5280	5280	0
81	20250425	185000	7406360	5280	5280	5280	5280	0
82	20250425	184900	7406360	5280	5280	5280	5280	0
83	20250425	184800	7406360	5280	5280	5280	5280	0
84	20250425	184700	7406360	5280	5280	5280	5280	0
85	20250425	184600	7406360	5280	5280	5280	5280	0
86	20250425	184500	7406360	5280	5280	5280	5280	0
87	20250425	184400	7406360	5280	5280	5280	5280	0
88	20250425	184300	7406360	5280	5280	5280	5280	0
89	20250425	184200	7406360	5280	5280	5280	5280	0
90	20250425	184100	7406360	5280	5280	5280	5280	0
91	20250425	184000	7406360	5280	5280	5280	5280	0
92	20250425	183900	7406360	5280	5280	5280	5280	1
93	20250425	183800	7406360	5280	5280	5280	5280	0
94	20250425	183700	7406360	5280	5280	5280	5280	0
95	20250425	183600	7406360	5280	5280	5280	5280	0
96	20250425	183500	7406360	5280	5280	5280	5280	0
97	20250425	183400	7406360	5280	5280	5280	5280	0
98	20250425	183300	7406360	5280	5280	5280	5280	0
99	20250425	183200	7406360	5280	5280	5280	5280	0
100	20250425	183100	7406360	5280	5280	5280	5280	0
101	20250425	183000	7406360	5280	5280	5280	5280	0
102	20250425	182900	7406360	5280	5280	5280	5280	0
103	20250425	182800	7406360	5280	5280	5280	5280	0
104	20250425	182700	7406360	5280	5280	5280	5280	0
105	20250425	182600	7406360	5280	5280	5280	5280	0
106	20250425	182500	7406360	5280	5280	5280	5280	0
107	20250425	182400	7406360	5280	5280	5280	5280	0
108	20250425	182300	7406360	5280	5280	5280	5280	0
109	20250425	182200	7406360	5280	5280	5280	5280	0
110	20250425	182100	7406360	5280	5280	5280	5280	0
111	20250425	182000	7406360	5280	5280	5280	5280	0
112	20250425	181900	7406360	5280	5280	5280	5280	0
113	20250425	181800	7406360	5280	5280	5280	5280	0
114	20250425	181700	7406360	5280	5280	5280	5280	0
115	20250425	181600	7406360	5280	5280	5280	5280	0
116	20250425	181500	7406360	5280	5280	5280	5280	0
117	20250425	181400	7406360	5280	5280	5280	5280	0
118	20250425	181300	7406360	5280	5280	5280	5280	0
119	20250425	181200	7406360	5280	5280	5280	5280	0
120	20250425	181100	7406360	5280	5280	5280	5280	0
121	20250425	181000	7406360	5280	5280	5280	5280	0
122	20250425	180900	7406360	5280	5280	5280	5280	1
123	20250425	180800	7406360	5280	5280	5280	5280	0
124	20250425	180700	7406360	5280	5280	5280	5280	0
125	20250425	180600	7406360	5280	5280	5280	5280	0
126	20250425	180500	7406360	5280	5280	5280	5280	0
127	20250425	180400	7406360	5280	5280	5280	5280	0
128	20250425	180300	7406360	5280	5280	5280	5280	0
129	20250425	180200	7406360	5280	5280	5280	5280	0
130	20250425	180100	7406360	5280	5280	5280	5280	0
131	20250425	180000	7406360	5280	5280	5280	5280	0
132	20250425	175900	7406360	5280	5280	5280	5280	0
133	20250425	175800	7406360	5280	5280	5280	5280	0
134	20250425	175700	7406360	5280	5280	5280	5280	0
135	20250425	175600	7406360	5280	5280	5280	5280	0
136	20250425	175500	7406360	5280	5280	5280	5280	0
137	20250425	175400	7406360	5280	5280	5280	5280	0
138	20250425	175300	7406360	5280	5280	5280	5280	0
139	20250425	175200	7406360	5280	5280	5280	5280	0
140	20250425	175100	7406360	5280	5280	5280	5280	0
141	20250425	175000	7406360	5280	5280	5280	5280	0
142	20250425	174900	7406360	5280	5280	5280	5280	0
143	20250425	174800	7406360	5280	5280	5280	5280	0
144	20250425	174700	7406360	5280	5280	5280	5280	0
145	20250425	174600	7406360	5280	5280	5280	5280	0
146	20250425	174500	7406360	5280	5280	5280	5280	0
147	20250425	174400	7406360	5280	5280	5280	5280	0
148	20250425	174300	7406360	5280	5280	5280	5280	0
149	20250425	174200	7406360	5280	5280	5280	5280	0
150	20250425	174100	7406360	5280	5280	5280	5280	0
151	20250425	174000	7406360	5280	5280	5280	5280	0
152	20250425	173900	7406360	5280	5280	5280	5280	1
153	20250425	173800	7406360	5280	5280	5280	5280	0
154	20250425	173700	7406360	5280	5280	5280	5280	0
155	20250425	173600	7406360	5280	5280	5280	5280	0
156	20250425	173500	7406360	5280	5280	5280	5280	0
157	20250425	173400	7406360	5280	5280	5280	5280	0
158	20250425	173300	7406360	5280	5280	5280	5280	0
159	20250425	173200	7406360	5280	5280	5280	5280	0
160	20250425	173100	7406360	5280	5280	5280	5280	0
161	20250425	173000	7406360	5280	5280	5280	5280	0
162	20250425	172900	7406360	5280	5280	5280	5280	0
163	20250425	172800	7406360	5280	5280	5280	5280	0
164	20250425	172700	7406360	5280	5280	5280	5280	0
165	20250425	172600	7406360	5280	5280	5280	5280	0
166	20250425	172500	7406360	5280	5280	5280	5280	0
167	20250425	172400	7406360	5280	5280	5280	5280	0
168	20250425	172300	7406360	5280	5280	5280	5280	0
169	20250425	172200	7406360	5280	5280	5280	5280	0
170	20250425	172100	7406360	5280	5280	5280	5280	0
171	20250425	172000	7406360	5280	5280	5280	5280	0
172	20250425	171900	7406360	5280	5280	5280	5280	0
173	20250425	171800	7406360	5280	5280	5280	5280	0
174	20250425	171700	7406360	5280	5280	5280	5280	0
175	20250425	171600	7406360	5280	5280	5280	5280	0
176	20250425	171500	7406360	5280	5280	5280	5280	0
177	20250425	171400	7406360	5280	5280	5280	5280	0
178	20250425	171300	7406360	5280	5280	5280	5280	0
179	20250425	171200	7406360	5280	5280	5280	5280	0
180	20250425	171100	7406360	5280	5280	5280	5280	0
181	20250425	171000	7406360	5280	5280	5280	5280	0
182	20250425	170900	7406360	5280	5280	5280	5280	1
183	20250425	170800	7406360	5280	5280	5280	5280	0
184	20250425	170700	7406360	5280	5280	5280	5280	0
185	20250425	170600	7406360	5280	5280	5280	5280	0
186	20250425	170500	7406360	5280	5280	5280	5280	0
187	20250425	170400	7406360	5280	5280	5280	5280	0
188	20250425	170300	7406360	5280	5280	5280	5280	0
189	20250425	170200	7406360	5280	5280	5280	5280	0
190	20250425	170100	7406360	5280	5280	5280	5280	0
191	20250425	170000	7406360	5280	5280	5280	5280	0
192	20250425	165900	7406360	5280	5280	5280	5280	0
193	20250425	165800	7406360	5280	5280	5280	5280	0
194	20250425	165700	7406360	5280	5280	5280	5280	0
195	20250425	165600	7406360	5280	5280	5280	5280	0
196	20250425	165500	7406360	5280	5280	5280	5280	0
197	20250425	165400	7406360	5280	5280	5280	5280	0
198	20250425	165300	7406360	5280	5280	5280	5280	0
199	20250425	165200	7406360	5280	5280	5280	5280	0
200	20250425	165100	7406360	5280	5280	5280	5280	0
201	20250425	165000	7406360	5280	5280	5280	5280	0
202	20250425	164900	7406360	5280	5280	5280	5280	0
203	20250425	164800	7406360	5280	5280	5280	5280	0
204	20250425	164700	7406360	5280	5280	5280	5280	0
205	20250425	164600	7406360	5280	5280	5280	5280	0
206	20250425	164500	7406360	5280	5280	5280	5280	0
207	20250425	164400	7406360	5280	5280	5280	5280	0
208	20250425	164300	7406360	5280	5280	5280	5280	0
209	20250425	164200	7406360	5280	5280	5280	5280	0
210	20250425	164100	7406360	5280	5280	5280	5280	0
211	20250425	164000	7406360	5280	5280	5280	5280	0
212	20250425	163900	7406360	5280	5280	5280	5280	1
213	20250425	163800	7406360	5280	5280	5280	5280	0
214	20250425	163700	7406360	5280	5280	5280	5280	0
215	20250425	163600	7406360	5280	5280	5280	5280	0
216	20250425	163500	7406360	5280	5280	5280	5280	0
217	20250425	163400	7406360	5280	5280	5280	5280	0
218	20250425	163300	7406360	5280	5280	5280	5280	0
219	20250425	163200	7406360	5280	5280	5280	5280	0
220	20250425	163100	7406360	5280	5280	5280	5280	0
221	20250425	163000	7406360	5280	5280	5280	5280	0
222	20250425	162900	7406360	5280	5280	5280	5280	0
223	20250425	162800	7406360	5280	5280	5280	5280	0
224	20250425	162700	7406360	5280	5280	5280	5280	0
225	20250425	162600	7406360	5280	5280	5280	5280	0
226	20250425	162500	7406360	5280	5280	5280	5280	0
227	20250425	162400	7406360	5280	5280	5280	5280	0
228	20250425	162300	7406360	5280	5280	5280	5280	0
229	20250425	162200	7406360	5280	5280	5280	5280	0
230	20250425	162100	7406360	5280	5280	5280	5280	0
231	20250425	162000	7406360	5280	5280	5280	5280	0
232	20250425	161900	7406360	5280	5280	5280	5280	0
233	20250425	161800	7406360	5280	5280	5280	5280	0
234	20250425	161700	7406360	5280	5280	5280	5280	0
235	20250425	161600	7406360	5280	5280	5280	5280	0
236	20250425	161500	7406360	5280	5280	5280	5280	0
237	20250425	161400	7406360	5280	5280	5280	5280	0
238	20250425	161300	7406360	5280	5280	5280	5280	0
239	20250425	161200	7406360	5280	5280	5280	5280	0
240	20250425	161100	7406360	5280	5280	5280	5280	0
241	20250425	161000	7406360	5280	5280	5280	5280	0
242	20250425	160900	7406360	5280	5280	5280	5280	1
243	20250425	160800	7406360	5280	5280	5280	5280	0
244	20250425	160700	7406360	5280	5280	5280	5280	0
245	20250425	160600	7406360	5280	5280	5280	5280	0
246	20250425	160500	7406360	5280	5280	5280	5280	0
247	20250425	160400	7406360	5280	5280	5280	5280	0
248	20250425	160300	7406360	5280	5280	5280	5280	0
249	20250425	160200	7406360	5280	5280	5280	5280	0
250	20250425	160100	7406360	5280	5280	5280	5280	0
251	20250425	160000	7406360	5280	5280	5280	5280	0
252	20250425	155900	7406360	5280	5280	5280	5280	0
253	20250425	155800	7406360	5280	5280	5280	5280	0
254	20250425	155700	7406360	5280	5280	5280	5280	0
255	20250425	155600	7406360	5280	5280	5280	5280	0
256	20250425	155500	7406360	5280	5280	5280	5280	0
257	20250425	155400	7406360	5280	5280	5280	5280	0
258	20250425	155300	7406360	5280	5280	5280	5280	0
259	20250425	155200	7406360	5280	5280	5280	5280	0
260	20250425	155100	7406360	5280	5280	5280	5280	0
261	20250425	155000	7406360	5280	5280	5280	5280	0
262	20250425	154900	7406360	5280	5280	5280	5280	0
263	20250425	154800	7406360	5280	5280	5280	5280	0
264	20250425	154700	7406360	5280	5280	5280	5280	0
265	20250425	154600	7406360	5280	5280	5280	5280	0
266	20250425	154500	7406360	5280	5280	5280	5280	0
267	20250425	154400	7406360	5280	5280	5280	5280	0
268	20250425	154300	7406360	5280	5280	5280	5280	0
269	20250425	154200	7406360	5280	5280	5280	5280	0
270	20250425	154100	7406360	5280	5280	5280	5280	0
271	20250425	154000	7406360	5280	5280	5280	5280	0
272	20250425	153900	7406360	5280	5280	5280	5280	1
273	20250425	153800	7406360	5280	5280	5280	5280	0
274	20250425	153700	7406360	5280	5280	5280	5280	0
275	20250425	153600	7406360	5280	5280	5280	5280	0
276	20250425	153500	7406360	5280	5280	5280	5280	0
277	20250425	153400	7406360	5280	5280	5280	5280	0
278	20250425	153300	7406360	5280	5280	5280	5280	0
279	20250425	153200	7406360	5280	5280	5280	5280	0
280	20250425	153100	7406360	5280	5280	5280	5280	0
281	20250425	153000	7406360	5280	5280	5280	5280	1
282	20250425	152900	7401080	5280	5280	5280	5280	0
283	20250425	152800	7401080	5280	5280	5280	5280	0
284	20250425	152700	7401080	5280	5280	5280	5280	0
285	20250425	152600	7401080	5280	5280	5280	5280	0
286	20250425	152500	7401080	5280	5280	5280	5280	0
287	20250425	152400	7401080	5280	5280	5280	5280	0
288	20250425	152300	7401080	5280	5280	5280	5280	0
289	20250425	152200	7401080	5280	5280	5280	5280	0
290	20250425	152100	7401080	5280	5280	5280	5280	0
291	20250425	152000	7401080	5280	5280	5280	5280	0
292	20250425	151900	7401080	5280	5240	5280	5240	81
293	20250425	151800	6976210	5260	5260	5260	5260	0
294	20250425	151700	6976210	5260	5260	5260	5260	0
295	20250425	151600	6976210	5260	5260	5260	5260	0
296	20250425	151500	6976210	5260	5260	5260	5260	0
297	20250425	151400	6976210	5260	5260	5260	5260	0
298	20250425	151300	6976210	5260	5260	5260	5260	0
299	20250425	151200	6976210	5260	5260	5260	5260	0
300	20250425	151100	6976210	5260	5260	5260	5260	0
301	20250425	151000	6976210	5260	5260	5260	5260	0
302	20250425	150900	6976210	5260	5260	5260	5260	0
303	20250425	150800	6976210	5260	5260	5260	5260	1
304	20250425	150700	6970950	5250	5250	5250	5250	0
305	20250425	150600	6970950	5250	5250	5250	5250	0
306	20250425	150500	6970950	5250	5250	5250	5250	0
307	20250425	150400	6970950	5250	5250	5250	5250	15
308	20250425	150300	6892200	5230	5230	5230	5230	0
309	20250425	150200	6892200	5230	5230	5230	5230	0
310	20250425	150100	6892200	5230	5230	5230	5230	0
311	20250425	150000	6892200	5230	5230	5230	5230	0
312	20250425	145900	6892200	5230	5230	5230	5230	0
313	20250425	145800	6892200	5230	5230	5230	5230	0
314	20250425	145700	6892200	5230	5230	5230	5230	0
315	20250425	145600	6892200	5230	5230	5230	5230	0
316	20250425	145500	6892200	5230	5230	5230	5230	0
317	20250425	145400	6892200	5230	5230	5230	5230	0
318	20250425	145300	6892200	5230	5230	5230	5230	0
319	20250425	145200	6892200	5230	5230	5230	5230	0
320	20250425	145100	6892200	5230	5230	5230	5230	0
321	20250425	145000	6892200	5230	5230	5230	5230	0
322	20250425	144900	6892200	5230	5230	5230	5230	0
323	20250425	144800	6892200	5230	5230	5230	5230	0
324	20250425	144700	6892200	5230	5230	5230	5230	0
325	20250425	144600	6892200	5230	5230	5230	5230	0
326	20250425	144500	6892200	5230	5230	5230	5230	0
327	20250425	144400	6892200	5230	5230	5230	5230	0
328	20250425	144300	6892200	5230	5230	5230	5230	0
329	20250425	144200	6892200	5230	5230	5230	5230	1
330	20250425	144100	6886970	5230	5240	5240	5230	100
331	20250425	144000	6363280	5260	5260	5260	5260	0
332	20250425	143900	6363280	5260	5260	5260	5260	0
333	20250425	143800	6363280	5260	5260	5260	5260	0
334	20250425	143700	6363280	5260	5260	5260	5260	0
335	20250425	143600	6363280	5260	5260	5260	5260	0
336	20250425	143500	6363280	5260	5260	5260	5260	0
337	20250425	143400	6363280	5260	5260	5260	5260	0
338	20250425	143300	6363280	5260	5260	5260	5260	10
339	20250425	143200	6310680	5240	5240	5240	5240	16
340	20250425	143100	6226840	5240	5270	5270	5230	184
341	20250425	143000	5264130	5280	5280	5280	5280	0
342	20250425	142900	5264130	5280	5280	5280	5280	0
343	20250425	142800	5264130	5280	5280	5280	5280	3
344	20250425	142700	5248290	5280	5280	5280	5280	0
345	20250425	142600	5248290	5280	5280	5280	5280	0
346	20250425	142500	5248290	5280	5280	5280	5280	0
347	20250425	142400	5248290	5280	5280	5280	5280	0
348	20250425	142300	5248290	5280	5280	5280	5280	0
349	20250425	142200	5248290	5280	5280	5280	5280	0
350	20250425	142100	5248290	5280	5280	5280	5280	0
351	20250425	142000	5248290	5280	5280	5280	5280	0
352	20250425	141900	5248290	5280	5280	5280	5280	1
353	20250425	141800	5243010	5280	5280	5280	5280	0
354	20250425	141700	5243010	5280	5280	5280	5280	1
355	20250425	141600	5237730	5280	5280	5280	5280	1
356	20250425	141500	5232450	5280	5280	5280	5280	5
357	20250425	141400	5206050	5280	5280	5280	5280	0
358	20250425	141300	5206050	5280	5280	5280	5280	19
359	20250425	141200	5105730	5280	5280	5280	5280	0
360	20250425	141100	5105730	5280	5280	5280	5280	0
361	20250425	141000	5105730	5280	5280	5280	5280	0
362	20250425	140900	5105730	5280	5280	5280	5280	0
363	20250425	140800	5105730	5280	5280	5280	5280	0
364	20250425	140700	5105730	5280	5280	5280	5280	0
365	20250425	140600	5105730	5280	5280	5280	5280	0
366	20250425	140500	5105730	5280	5280	5280	5280	0
367	20250425	140400	5105730	5280	5280	5280	5280	0
368	20250425	140300	5105730	5280	5280	5280	5280	0
369	20250425	140200	5105730	5280	5280	5280	5280	0
370	20250425	140100	5105730	5280	5280	5280	5280	0
371	20250425	140000	5105730	5280	5280	5280	5280	0
372	20250425	135900	5105730	5280	5280	5280	5280	0
373	20250425	135800	5105730	5280	5280	5280	5280	0
374	20250425	135700	5105730	5280	5280	5280	5280	0
375	20250425	135600	5105730	5280	5280	5280	5280	0
376	20250425	135500	5105730	5280	5280	5280	5280	0
377	20250425	135400	5105730	5280	5280	5280	5280	0
378	20250425	135300	5105730	5280	5280	5280	5280	0
379	20250425	135200	5105730	5280	5280	5280	5280	0
380	20250425	135100	5105730	5280	5280	5280	5280	0
381	20250425	135000	5105730	5280	5280	5280	5280	0
382	20250425	134900	5105730	5280	5280	5280	5280	0
383	20250425	134800	5105730	5280	5280	5280	5280	0
384	20250425	134700	5105730	5280	5280	5280	5280	1
385	20250425	134600	5100450	5280	5280	5280	5280	0
386	20250425	134500	5100450	5280	5280	5280	5280	0
387	20250425	134400	5100450	5280	5280	5280	5280	0
388	20250425	134300	5100450	5280	5280	5280	5280	0
389	20250425	134200	5100450	5280	5280	5280	5280	0
390	20250425	134100	5100450	5280	5280	5280	5280	0
391	20250425	134000	5100450	5280	5280	5280	5280	0
392	20250425	133900	5100450	5280	5280	5280	5280	0
393	20250425	133800	5100450	5280	5280	5280	5280	0
394	20250425	133700	5100450	5280	5280	5280	5280	1
395	20250425	133600	5095170	5280	5280	5280	5280	0
396	20250425	133500	5095170	5280	5280	5280	5280	0
397	20250425	133400	5095170	5280	5280	5280	5280	0
398	20250425	133300	5095170	5280	5280	5280	5280	200
399	20250425	133200	4039170	5280	5280	5280	5280	0
400	20250425	133100	4039170	5280	5280	5280	5280	0
401	20250425	133000	4039170	5280	5280	5280	5280	0
402	20250425	132900	4039170	5280	5280	5280	5280	0
403	20250425	132800	4039170	5280	5280	5280	5280	0
404	20250425	132700	4039170	5280	5280	5280	5280	0
405	20250425	132600	4039170	5280	5280	5280	5280	0
406	20250425	132500	4039170	5280	5280	5280	5280	0
407	20250425	132400	4039170	5280	5280	5280	5280	0
408	20250425	132300	4039170	5280	5280	5280	5280	0
409	20250425	132200	4039170	5280	5280	5280	5280	0
410	20250425	132100	4039170	5280	5280	5280	5280	0
411	20250425	132000	4039170	5280	5280	5280	5280	0
412	20250425	131900	4039170	5280	5280	5280	5280	0
413	20250425	131800	4039170	5280	5280	5280	5280	0
414	20250425	131700	4039170	5280	5280	5280	5280	0
415	20250425	131600	4039170	5280	5280	5280	5280	0
416	20250425	131500	4039170	5280	5280	5280	5280	0
417	20250425	131400	4039170	5280	5280	5280	5280	0
418	20250425	131300	4039170	5280	5280	5280	5280	0
419	20250425	131200	4039170	5280	5280	5280	5280	0
420	20250425	131100	4039170	5280	5280	5280	5280	0
421	20250425	131000	4039170	5280	5280	5280	5280	0
422	20250425	130900	4039170	5280	5280	5280	5280	0
423	20250425	130800	4039170	5280	5280	5280	5280	0
424	20250425	130700	4039170	5280	5280	5280	5280	0
425	20250425	130600	4039170	5280	5280	5280	5280	0
426	20250425	130500	4039170	5280	5280	5280	5280	0
427	20250425	130400	4039170	5280	5280	5280	5280	0
428	20250425	130300	4039170	5280	5280	5280	5280	0
429	20250425	130200	4039170	5280	5280	5280	5280	10
430	20250425	130100	3986370	5280	5280	5280	5280	0
431	20250425	130000	3986370	5280	5280	5280	5280	0
432	20250425	125900	3986370	5280	5280	5280	5280	0
433	20250425	125800	3986370	5280	5280	5280	5280	0
434	20250425	125700	3986370	5280	5280	5280	5280	0
435	20250425	125600	3986370	5280	5280	5280	5280	0
436	20250425	125500	3986370	5280	5280	5280	5280	170
437	20250425	125400	3088770	5280	5280	5280	5280	0
438	20250425	125300	3088770	5280	5280	5280	5280	0
439	20250425	125200	3088770	5280	5280	5280	5280	0
440	20250425	125100	3088770	5280	5280	5280	5280	0
441	20250425	125000	3088770	5280	5280	5280	5280	0
442	20250425	124900	3088770	5280	5280	5280	5280	0
443	20250425	124800	3088770	5280	5280	5280	5280	0
444	20250425	124700	3088770	5280	5280	5280	5280	0
445	20250425	124600	3088770	5280	5280	5280	5280	0
446	20250425	124500	3088770	5280	5280	5280	5280	0
447	20250425	124400	3088770	5280	5280	5280	5280	0
448	20250425	124300	3088770	5280	5280	5280	5280	0
449	20250425	124200	3088770	5280	5280	5280	5280	0
450	20250425	124100	3088770	5280	5280	5280	5280	0
451	20250425	124000	3088770	5280	5280	5280	5280	0
452	20250425	123900	3088770	5280	5280	5280	5280	0
453	20250425	123800	3088770	5280	5280	5280	5280	0
454	20250425	123700	3088770	5280	5280	5280	5280	0
455	20250425	123600	3088770	5280	5280	5280	5280	1
456	20250425	123500	3083490	5270	5270	5270	5270	0
457	20250425	123400	3083490	5270	5270	5270	5270	0
458	20250425	123300	3083490	5270	5270	5270	5270	0
459	20250425	123200	3083490	5270	5270	5270	5270	0
460	20250425	123100	3083490	5270	5270	5270	5270	0
461	20250425	123000	3083490	5270	5270	5270	5270	0
462	20250425	122900	3083490	5270	5270	5270	5270	0
463	20250425	122800	3083490	5270	5270	5270	5270	0
464	20250425	122700	3083490	5270	5270	5270	5270	0
465	20250425	122600	3083490	5270	5270	5270	5270	0
466	20250425	122500	3083490	5270	5270	5270	5270	0
467	20250425	122400	3083490	5270	5270	5270	5270	0
468	20250425	122300	3083490	5270	5270	5270	5270	0
469	20250425	122200	3083490	5270	5270	5270	5270	0
470	20250425	122100	3083490	5270	5270	5270	5270	0
471	20250425	122000	3083490	5270	5270	5270	5270	0
472	20250425	121900	3083490	5270	5270	5270	5270	103
473	20250425	121800	2540680	5230	5230	5230	5230	0
474	20250425	121700	2540680	5230	5230	5230	5230	0
475	20250425	121600	2540680	5230	5230	5230	5230	0
476	20250425	121500	2540680	5230	5230	5230	5230	0
477	20250425	121400	2540680	5230	5230	5230	5230	0
478	20250425	121300	2540680	5230	5240	5240	5230	5
479	20250425	121200	2514490	5240	5240	5240	5240	0
480	20250425	121100	2514490	5240	5240	5240	5240	0
481	20250425	121000	2514490	5240	5250	5250	5240	12
482	20250425	120900	2451500	5250	5250	5250	5250	0
483	20250425	120800	2451500	5250	5250	5250	5250	0
484	20250425	120700	2451500	5250	5250	5250	5250	0
485	20250425	120600	2451500	5250	5250	5250	5250	1
486	20250425	120500	2446250	5270	5270	5270	5270	0
487	20250425	120400	2446250	5270	5270	5270	5270	0
488	20250425	120300	2446250	5270	5270	5270	5270	1
489	20250425	120200	2440980	5280	5280	5280	5280	0
490	20250425	120100	2440980	5280	5280	5280	5280	0
491	20250425	120000	2440980	5280	5280	5280	5280	0
492	20250425	115900	2440980	5280	5280	5280	5280	0
493	20250425	115800	2440980	5280	5280	5280	5280	0
494	20250425	115700	2440980	5280	5280	5280	5280	0
495	20250425	115600	2440980	5280	5280	5280	5280	0
496	20250425	115500	2440980	5280	5280	5280	5280	0
497	20250425	115400	2440980	5280	5280	5280	5280	0
498	20250425	115300	2440980	5280	5280	5280	5280	0
499	20250425	115200	2440980	5280	5280	5280	5280	0
500	20250425	115100	2440980	5280	5280	5280	5280	0
501	20250425	115000	2440980	5280	5280	5280	5280	0
502	20250425	114900	2440980	5280	5280	5280	5280	0
503	20250425	114800	2440980	5280	5280	5280	5280	3
504	20250425	114700	2425140	5280	5280	5280	5280	0
505	20250425	114600	2425140	5280	5280	5280	5280	0
506	20250425	114500	2425140	5280	5280	5280	5280	0
507	20250425	114400	2425140	5280	5280	5280	5280	0
508	20250425	114300	2425140	5280	5280	5280	5280	0
509	20250425	114200	2425140	5280	5280	5280	5280	0
510	20250425	114100	2425140	5280	5280	5280	5280	0
511	20250425	114000	2425140	5280	5280	5280	5280	0
512	20250425	113900	2425140	5280	5280	5280	5280	0
513	20250425	113800	2425140	5280	5280	5280	5280	0
514	20250425	113700	2425140	5280	5280	5280	5280	0
515	20250425	113600	2425140	5280	5280	5280	5280	0
516	20250425	113500	2425140	5280	5280	5280	5280	0
517	20250425	113400	2425140	5280	5280	5280	5280	0
518	20250425	113300	2425140	5280	5280	5280	5280	0
519	20250425	113200	2425140	5280	5280	5280	5280	0
520	20250425	113100	2425140	5280	5280	5280	5280	0
521	20250425	113000	2425140	5280	5280	5280	5280	0
522	20250425	112900	2425140	5280	5280	5280	5280	0
523	20250425	112800	2425140	5280	5280	5280	5280	0
524	20250425	112700	2425140	5280	5280	5280	5280	0
525	20250425	112600	2425140	5280	5280	5280	5280	0
526	20250425	112500	2425140	5280	5280	5280	5280	0
527	20250425	112400	2425140	5280	5280	5280	5280	0
528	20250425	112300	2425140	5280	5280	5280	5280	0
529	20250425	112200	2425140	5280	5280	5280	5280	0
530	20250425	112100	2425140	5280	5280	5280	5280	0
531	20250425	112000	2425140	5280	5280	5280	5280	0
532	20250425	111900	2425140	5280	5280	5280	5280	0
533	20250425	111800	2425140	5280	5280	5280	5280	0
534	20250425	111700	2425140	5280	5280	5280	5280	0
535	20250425	111600	2425140	5280	5280	5280	5280	0
536	20250425	111500	2425140	5280	5280	5280	5280	0
537	20250425	111400	2425140	5280	5280	5280	5280	100
538	20250425	111300	1897140	5280	5280	5280	5280	0
539	20250425	111200	1897140	5280	5280	5280	5280	0
540	20250425	111100	1897140	5280	5280	5280	5280	0
541	20250425	111000	1897140	5280	5280	5280	5280	0
542	20250425	110900	1897140	5280	5280	5280	5280	0
543	20250425	110800	1897140	5280	5280	5280	5280	0
544	20250425	110700	1897140	5280	5280	5280	5280	0
545	20250425	110600	1897140	5280	5280	5280	5280	0
546	20250425	110500	1897140	5280	5280	5280	5280	58
547	20250425	110400	1590900	5280	5280	5280	5280	0
548	20250425	110300	1590900	5280	5280	5280	5280	0
549	20250425	110200	1590900	5280	5280	5280	5280	0
550	20250425	110100	1590900	5280	5280	5280	5280	0
551	20250425	110000	1590900	5280	5280	5280	5280	0
552	20250425	105900	1590900	5280	5280	5280	5280	0
553	20250425	105800	1590900	5280	5280	5280	5280	0
554	20250425	105700	1590900	5280	5280	5280	5280	0
555	20250425	105600	1590900	5280	5280	5280	5280	0
556	20250425	105500	1590900	5280	5280	5280	5280	0
557	20250425	105400	1590900	5280	5280	5280	5280	3
558	20250425	105300	1575060	5290	5290	5290	5290	0
559	20250425	105200	1575060	5290	5290	5290	5290	0
560	20250425	105100	1575060	5290	5290	5290	5290	0
561	20250425	105000	1575060	5290	5290	5290	5290	0
562	20250425	104900	1575060	5290	5290	5290	5290	0
563	20250425	104800	1575060	5290	5290	5290	5290	0
564	20250425	104700	1575060	5290	5290	5290	5290	0
565	20250425	104600	1575060	5290	5290	5290	5290	0
566	20250425	104500	1575060	5290	5290	5290	5290	0
567	20250425	104400	1575060	5290	5290	5290	5290	0
568	20250425	104300	1575060	5290	5290	5290	5290	0
569	20250425	104200	1575060	5290	5290	5290	5290	0
570	20250425	104100	1575060	5290	5290	5290	5290	0
571	20250425	104000	1575060	5290	5290	5290	5290	0
572	20250425	103900	1575060	5290	5290	5290	5290	0
573	20250425	103800	1575060	5290	5290	5290	5290	0
574	20250425	103700	1575060	5290	5290	5290	5290	0
575	20250425	103600	1575060	5290	5290	5290	5290	0
576	20250425	103500	1575060	5290	5290	5290	5290	34
577	20250425	103400	1395200	5290	5290	5290	5290	0
578	20250425	103300	1395200	5290	5290	5290	5290	0
579	20250425	103200	1395200	5290	5290	5290	5290	0
580	20250425	103100	1395200	5290	5290	5290	5290	0
581	20250425	103000	1395200	5290	5290	5290	5290	0
582	20250425	102900	1395200	5290	5290	5290	5290	0
583	20250425	102800	1395200	5290	5290	5290	5290	0
584	20250425	102700	1395200	5290	5290	5290	5290	0
585	20250425	102600	1395200	5290	5290	5290	5290	0
586	20250425	102500	1395200	5290	5290	5290	5290	0
587	20250425	102400	1395200	5290	5290	5290	5290	0
588	20250425	102300	1395200	5290	5290	5290	5290	0
589	20250425	102200	1395200	5290	5290	5290	5290	0
590	20250425	102100	1395200	5290	5290	5290	5290	0
591	20250425	102000	1395200	5290	5290	5290	5290	50
592	20250425	101900	1130700	5290	5290	5290	5290	0
593	20250425	101800	1130700	5290	5290	5290	5290	0
594	20250425	101700	1130700	5290	5280	5290	5280	122
595	20250425	101600	485490	5280	5280	5280	5280	0
596	20250425	101500	485490	5280	5280	5280	5280	0
597	20250425	101400	485490	5280	5280	5280	5280	0
598	20250425	101300	485490	5280	5280	5280	5280	0
599	20250425	101200	485490	5280	5280	5280	5280	0
600	20250425	101100	485490	5280	5280	5280	5280	0
601	20250425	101000	485490	5280	5280	5280	5280	0
602	20250425	100900	485490	5280	5280	5280	5280	0
603	20250425	100800	485490	5280	5280	5280	5280	0
604	20250425	100700	485490	5280	5280	5280	5280	0
605	20250425	100600	485490	5280	5280	5280	5280	0
606	20250425	100500	485490	5280	5280	5280	5280	0
607	20250425	100400	485490	5280	5280	5280	5280	0
608	20250425	100300	485490	5280	5280	5280	5280	0
609	20250425	100200	485490	5280	5280	5280	5280	18
610	20250425	100100	390450	5280	5270	5280	5270	2
611	20250425	100000	379900	5280	5280	5280	5280	0
612	20250425	095900	379900	5280	5280	5280	5280	0
613	20250425	095800	379900	5280	5280	5280	5280	0
614	20250425	095700	379900	5280	5280	5280	5280	0
615	20250425	095600	379900	5280	5280	5280	5280	0
616	20250425	095500	379900	5280	5280	5280	5280	0
617	20250425	095400	379900	5280	5280	5280	5280	0
618	20250425	095300	379900	5280	5280	5280	5280	0
619	20250425	095200	379900	5280	5280	5280	5280	0
620	20250425	095100	379900	5280	5280	5280	5280	0
621	20250425	095000	379900	5280	5280	5280	5280	0
622	20250425	094900	379900	5280	5280	5280	5280	0
623	20250425	094800	379900	5280	5280	5280	5280	0
624	20250425	094700	379900	5280	5280	5280	5280	0
625	20250425	094600	379900	5280	5280	5280	5280	3
626	20250425	094500	364060	5280	5280	5280	5280	0
627	20250425	094400	364060	5280	5270	5280	5270	4
628	20250425	094300	342950	5290	5290	5290	5290	0
629	20250425	094200	342950	5290	5290	5290	5290	0
630	20250425	094100	342950	5290	5290	5290	5290	0
631	20250425	094000	342950	5290	5290	5290	5290	0
632	20250425	093900	342950	5290	5290	5290	5290	0
633	20250425	093800	342950	5290	5290	5290	5290	0
634	20250425	093700	342950	5290	5290	5290	5290	0
635	20250425	093600	342950	5290	5290	5290	5290	0
636	20250425	093500	342950	5290	5290	5290	5290	0
637	20250425	093400	342950	5290	5290	5290	5290	0
638	20250425	093300	342950	5290	5290	5290	5290	0
639	20250425	093200	342950	5290	5290	5290	5290	0
640	20250425	093100	342950	5290	5290	5290	5290	0
641	20250425	093000	342950	5290	5290	5290	5290	14
642	20250425	092900	268890	5290	5290	5290	5290	0
643	20250425	092800	268890	5290	5290	5290	5290	0
644	20250425	092700	268890	5290	5290	5290	5290	0
645	20250425	092600	268890	5290	5290	5290	5290	0
646	20250425	092500	268890	5290	5290	5290	5290	0
647	20250425	092400	268890	5290	5290	5290	5290	0
648	20250425	092300	268890	5290	5290	5290	5290	0
649	20250425	092200	268890	5290	5290	5290	5290	0
650	20250425	092100	268890	5290	5290	5290	5290	0
651	20250425	092000	268890	5290	5290	5290	5290	0
652	20250425	091900	268890	5290	5290	5290	5290	0
653	20250425	091800	268890	5290	5290	5290	5290	0
654	20250425	091700	268890	5290	5290	5290	5290	0
655	20250425	091600	268890	5290	5290	5290	5290	0
656	20250425	091500	268890	5290	5290	5290	5290	0
657	20250425	091400	268890	5290	5290	5290	5290	0
658	20250425	091300	268890	5290	5290	5290	5290	0
659	20250425	091200	268890	5290	5290	5290	5290	2
660	20250425	091100	258310	5290	5290	5290	5290	2
661	20250425	091000	247730	5290	5290	5290	5290	31
662	20250425	090900	83740	5290	5290	5290	5290	0
663	20250425	090800	83740	5290	5290	5290	5290	0
664	20250425	090700	83740	5290	5290	5290	5290	0
665	20250425	090600	83740	5290	5290	5290	5290	0
666	20250425	090500	83740	5290	5290	5290	5290	0
667	20250425	090400	83740	5290	5290	5290	5290	1
668	20250425	090300	78450	5230	5230	5230	5230	0
669	20250425	090200	78450	5230	5230	5230	5230	0
670	20250425	090100	78450	5230	5230	5230	5230	0
671	20250425	090000	78450	5230	5230	5230	5230	15