KissMeData/054920/min/candle-20250425.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250425	192000	98787185	2935	2935	2935	2935	506
3	20250425	191900	98787185	2935	2935	2935	2935	0
4	20250425	191800	98787185	2935	2935	2935	2935	0
5	20250425	191700	98787185	2935	2935	2935	2935	0
6	20250425	191600	98787185	2935	2935	2935	2935	0
7	20250425	191500	98787185	2935	2935	2935	2935	0
8	20250425	191400	98787185	2935	2935	2935	2935	0
9	20250425	191300	98787185	2935	2935	2935	2935	0
10	20250425	191200	98787185	2935	2935	2935	2935	0
11	20250425	191100	98787185	2935	2935	2935	2935	0
12	20250425	191000	98787185	2935	2935	2935	2935	0
13	20250425	190900	98787185	2935	2935	2935	2935	0
14	20250425	190800	98787185	2935	2935	2935	2935	0
15	20250425	190700	98787185	2935	2935	2935	2935	0
16	20250425	190600	98787185	2935	2935	2935	2935	0
17	20250425	190500	98787185	2935	2935	2935	2935	0
18	20250425	190400	98787185	2935	2935	2935	2935	0
19	20250425	190300	98787185	2935	2935	2935	2935	0
20	20250425	190200	98787185	2935	2935	2935	2935	0
21	20250425	190100	98787185	2935	2935	2935	2935	0
22	20250425	190000	98787185	2935	2935	2935	2935	0
23	20250425	185900	98787185	2935	2935	2935	2935	0
24	20250425	185800	98787185	2935	2935	2935	2935	0
25	20250425	185700	98787185	2935	2935	2935	2935	0
26	20250425	185600	98787185	2935	2935	2935	2935	0
27	20250425	185500	98787185	2935	2935	2935	2935	0
28	20250425	185400	98787185	2935	2935	2935	2935	0
29	20250425	185300	98787185	2935	2935	2935	2935	0
30	20250425	185200	98787185	2935	2935	2935	2935	0
31	20250425	185100	98787185	2935	2935	2935	2935	0
32	20250425	185000	98787185	2935	2935	2935	2935	506
33	20250425	184900	98787185	2935	2935	2935	2935	0
34	20250425	184800	98787185	2935	2935	2935	2935	0
35	20250425	184700	98787185	2935	2935	2935	2935	0
36	20250425	184600	98787185	2935	2935	2935	2935	0
37	20250425	184500	98787185	2935	2935	2935	2935	0
38	20250425	184400	98787185	2935	2935	2935	2935	0
39	20250425	184300	98787185	2935	2935	2935	2935	0
40	20250425	184200	98787185	2935	2935	2935	2935	0
41	20250425	184100	98787185	2935	2935	2935	2935	0
42	20250425	184000	98787185	2935	2935	2935	2935	0
43	20250425	183900	98787185	2935	2935	2935	2935	0
44	20250425	183800	98787185	2935	2935	2935	2935	0
45	20250425	183700	98787185	2935	2935	2935	2935	0
46	20250425	183600	98787185	2935	2935	2935	2935	0
47	20250425	183500	98787185	2935	2935	2935	2935	0
48	20250425	183400	98787185	2935	2935	2935	2935	0
49	20250425	183300	98787185	2935	2935	2935	2935	0
50	20250425	183200	98787185	2935	2935	2935	2935	0
51	20250425	183100	98787185	2935	2935	2935	2935	0
52	20250425	183000	98787185	2935	2935	2935	2935	0
53	20250425	182900	98787185	2935	2935	2935	2935	0
54	20250425	182800	98787185	2935	2935	2935	2935	0
55	20250425	182700	98787185	2935	2935	2935	2935	0
56	20250425	182600	98787185	2935	2935	2935	2935	0
57	20250425	182500	98787185	2935	2935	2935	2935	0
58	20250425	182400	98787185	2935	2935	2935	2935	0
59	20250425	182300	98787185	2935	2935	2935	2935	0
60	20250425	182200	98787185	2935	2935	2935	2935	0
61	20250425	182100	98787185	2935	2935	2935	2935	0
62	20250425	182000	98787185	2935	2935	2935	2935	506
63	20250425	181900	98787185	2935	2935	2935	2935	0
64	20250425	181800	98787185	2935	2935	2935	2935	0
65	20250425	181700	98787185	2935	2935	2935	2935	0
66	20250425	181600	98787185	2935	2935	2935	2935	0
67	20250425	181500	98787185	2935	2935	2935	2935	0
68	20250425	181400	98787185	2935	2935	2935	2935	0
69	20250425	181300	98787185	2935	2935	2935	2935	0
70	20250425	181200	98787185	2935	2935	2935	2935	0
71	20250425	181100	98787185	2935	2935	2935	2935	0
72	20250425	181000	98787185	2935	2935	2935	2935	0
73	20250425	180900	98787185	2935	2935	2935	2935	0
74	20250425	180800	98787185	2935	2935	2935	2935	0
75	20250425	180700	98787185	2935	2935	2935	2935	0
76	20250425	180600	98787185	2935	2935	2935	2935	0
77	20250425	180500	98787185	2935	2935	2935	2935	0
78	20250425	180400	98787185	2935	2935	2935	2935	0
79	20250425	180300	98787185	2935	2935	2935	2935	0
80	20250425	180200	98787185	2935	2935	2935	2935	0
81	20250425	180100	98787185	2935	2935	2935	2935	0
82	20250425	180000	98787185	2935	2935	2935	2935	0
83	20250425	175900	98787185	2935	2935	2935	2935	0
84	20250425	175800	98787185	2935	2935	2935	2935	0
85	20250425	175700	98787185	2935	2935	2935	2935	0
86	20250425	175600	98787185	2935	2935	2935	2935	0
87	20250425	175500	98787185	2935	2935	2935	2935	0
88	20250425	175400	98787185	2935	2935	2935	2935	0
89	20250425	175300	98787185	2935	2935	2935	2935	0
90	20250425	175200	98787185	2935	2935	2935	2935	0
91	20250425	175100	98787185	2935	2935	2935	2935	0
92	20250425	175000	98787185	2935	2935	2935	2935	506
93	20250425	174900	98787185	2935	2935	2935	2935	0
94	20250425	174800	98787185	2935	2935	2935	2935	0
95	20250425	174700	98787185	2935	2935	2935	2935	0
96	20250425	174600	98787185	2935	2935	2935	2935	0
97	20250425	174500	98787185	2935	2935	2935	2935	0
98	20250425	174400	98787185	2935	2935	2935	2935	0
99	20250425	174300	98787185	2935	2935	2935	2935	0
100	20250425	174200	98787185	2935	2935	2935	2935	0
101	20250425	174100	98787185	2935	2935	2935	2935	0
102	20250425	174000	98787185	2935	2935	2935	2935	0
103	20250425	173900	98787185	2935	2935	2935	2935	0
104	20250425	173800	98787185	2935	2935	2935	2935	0
105	20250425	173700	98787185	2935	2935	2935	2935	0
106	20250425	173600	98787185	2935	2935	2935	2935	0
107	20250425	173500	98787185	2935	2935	2935	2935	0
108	20250425	173400	98787185	2935	2935	2935	2935	0
109	20250425	173300	98787185	2935	2935	2935	2935	0
110	20250425	173200	98787185	2935	2935	2935	2935	0
111	20250425	173100	98787185	2935	2935	2935	2935	0
112	20250425	173000	98787185	2935	2935	2935	2935	0
113	20250425	172900	98787185	2935	2935	2935	2935	0
114	20250425	172800	98787185	2935	2935	2935	2935	0
115	20250425	172700	98787185	2935	2935	2935	2935	0
116	20250425	172600	98787185	2935	2935	2935	2935	0
117	20250425	172500	98787185	2935	2935	2935	2935	0
118	20250425	172400	98787185	2935	2935	2935	2935	0
119	20250425	172300	98787185	2935	2935	2935	2935	0
120	20250425	172200	98787185	2935	2935	2935	2935	0
121	20250425	172100	98787185	2935	2935	2935	2935	0
122	20250425	172000	98787185	2935	2935	2935	2935	506
123	20250425	171900	98787185	2935	2935	2935	2935	0
124	20250425	171800	98787185	2935	2935	2935	2935	0
125	20250425	171700	98787185	2935	2935	2935	2935	0
126	20250425	171600	98787185	2935	2935	2935	2935	0
127	20250425	171500	98787185	2935	2935	2935	2935	0
128	20250425	171400	98787185	2935	2935	2935	2935	0
129	20250425	171300	98787185	2935	2935	2935	2935	0
130	20250425	171200	98787185	2935	2935	2935	2935	0
131	20250425	171100	98787185	2935	2935	2935	2935	0
132	20250425	171000	98787185	2935	2935	2935	2935	0
133	20250425	170900	98787185	2935	2935	2935	2935	0
134	20250425	170800	98787185	2935	2935	2935	2935	0
135	20250425	170700	98787185	2935	2935	2935	2935	0
136	20250425	170600	98787185	2935	2935	2935	2935	0
137	20250425	170500	98787185	2935	2935	2935	2935	0
138	20250425	170400	98787185	2935	2935	2935	2935	0
139	20250425	170300	98787185	2935	2935	2935	2935	0
140	20250425	170200	98787185	2935	2935	2935	2935	0
141	20250425	170100	98787185	2935	2935	2935	2935	0
142	20250425	170000	98787185	2935	2935	2935	2935	0
143	20250425	165900	98787185	2935	2935	2935	2935	0
144	20250425	165800	98787185	2935	2935	2935	2935	0
145	20250425	165700	98787185	2935	2935	2935	2935	0
146	20250425	165600	98787185	2935	2935	2935	2935	0
147	20250425	165500	98787185	2935	2935	2935	2935	0
148	20250425	165400	98787185	2935	2935	2935	2935	0
149	20250425	165300	98787185	2935	2935	2935	2935	0
150	20250425	165200	98787185	2935	2935	2935	2935	0
151	20250425	165100	98787185	2935	2935	2935	2935	0
152	20250425	165000	98787185	2935	2935	2935	2935	506
153	20250425	164900	98787185	2935	2935	2935	2935	0
154	20250425	164800	98787185	2935	2935	2935	2935	0
155	20250425	164700	98787185	2935	2935	2935	2935	0
156	20250425	164600	98787185	2935	2935	2935	2935	0
157	20250425	164500	98787185	2935	2935	2935	2935	0
158	20250425	164400	98787185	2935	2935	2935	2935	0
159	20250425	164300	98787185	2935	2935	2935	2935	0
160	20250425	164200	98787185	2935	2935	2935	2935	0
161	20250425	164100	98787185	2935	2935	2935	2935	0
162	20250425	164000	98787185	2935	2935	2935	2935	0
163	20250425	163900	98787185	2935	2935	2935	2935	0
164	20250425	163800	98787185	2935	2935	2935	2935	0
165	20250425	163700	98787185	2935	2935	2935	2935	0
166	20250425	163600	98787185	2935	2935	2935	2935	0
167	20250425	163500	98787185	2935	2935	2935	2935	0
168	20250425	163400	98787185	2935	2935	2935	2935	0
169	20250425	163300	98787185	2935	2935	2935	2935	0
170	20250425	163200	98787185	2935	2935	2935	2935	0
171	20250425	163100	98787185	2935	2935	2935	2935	0
172	20250425	163000	98787185	2935	2935	2935	2935	0
173	20250425	162900	98787185	2935	2935	2935	2935	0
174	20250425	162800	98787185	2935	2935	2935	2935	0
175	20250425	162700	98787185	2935	2935	2935	2935	0
176	20250425	162600	98787185	2935	2935	2935	2935	0
177	20250425	162500	98787185	2935	2935	2935	2935	0
178	20250425	162400	98787185	2935	2935	2935	2935	0
179	20250425	162300	98787185	2935	2935	2935	2935	0
180	20250425	162200	98787185	2935	2935	2935	2935	0
181	20250425	162100	98787185	2935	2935	2935	2935	0
182	20250425	162000	98787185	2935	2935	2935	2935	506
183	20250425	161900	98787185	2935	2935	2935	2935	0
184	20250425	161800	98787185	2935	2935	2935	2935	0
185	20250425	161700	98787185	2935	2935	2935	2935	0
186	20250425	161600	98787185	2935	2935	2935	2935	0
187	20250425	161500	98787185	2935	2935	2935	2935	0
188	20250425	161400	98787185	2935	2935	2935	2935	0
189	20250425	161300	98787185	2935	2935	2935	2935	0
190	20250425	161200	98787185	2935	2935	2935	2935	0
191	20250425	161100	98787185	2935	2935	2935	2935	0
192	20250425	161000	98787185	2935	2935	2935	2935	0
193	20250425	160900	98787185	2935	2935	2935	2935	0
194	20250425	160800	98787185	2935	2935	2935	2935	0
195	20250425	160700	98787185	2935	2935	2935	2935	0
196	20250425	160600	98787185	2935	2935	2935	2935	0
197	20250425	160500	98787185	2935	2935	2935	2935	0
198	20250425	160400	98787185	2935	2935	2935	2935	0
199	20250425	160300	98787185	2935	2935	2935	2935	0
200	20250425	160200	98787185	2935	2935	2935	2935	0
201	20250425	160100	98787185	2935	2935	2935	2935	0
202	20250425	160000	98787185	2935	2935	2935	2935	0
203	20250425	155900	98787185	2935	2935	2935	2935	0
204	20250425	155800	98787185	2935	2935	2935	2935	0
205	20250425	155700	98787185	2935	2935	2935	2935	0
206	20250425	155600	98787185	2935	2935	2935	2935	0
207	20250425	155500	98787185	2935	2935	2935	2935	0
208	20250425	155400	98787185	2935	2935	2935	2935	0
209	20250425	155300	98787185	2935	2935	2935	2935	0
210	20250425	155200	98787185	2935	2935	2935	2935	0
211	20250425	155100	98787185	2935	2935	2935	2935	0
212	20250425	155000	98787185	2935	2935	2935	2935	506
213	20250425	154900	98787185	2935	2935	2935	2935	0
214	20250425	154800	98787185	2935	2935	2935	2935	0
215	20250425	154700	98787185	2935	2935	2935	2935	0
216	20250425	154600	98787185	2935	2935	2935	2935	0
217	20250425	154500	98787185	2935	2935	2935	2935	0
218	20250425	154400	98787185	2935	2935	2935	2935	0
219	20250425	154300	98787185	2935	2935	2935	2935	0
220	20250425	154200	98787185	2935	2935	2935	2935	0
221	20250425	154100	98787185	2935	2935	2935	2935	0
222	20250425	154000	98787185	2935	2935	2935	2935	0
223	20250425	153900	98787185	2935	2935	2935	2935	0
224	20250425	153800	98787185	2935	2935	2935	2935	0
225	20250425	153700	98787185	2935	2935	2935	2935	0
226	20250425	153600	98787185	2935	2935	2935	2935	0
227	20250425	153500	98787185	2935	2935	2935	2935	0
228	20250425	153400	98787185	2935	2935	2935	2935	0
229	20250425	153300	98787185	2935	2935	2935	2935	0
230	20250425	153200	98787185	2935	2935	2935	2935	0
231	20250425	153100	98787185	2935	2935	2935	2935	0
232	20250425	153000	98787185	2935	2935	2935	2935	506
233	20250425	152900	97302075	2940	2940	2940	2940	0
234	20250425	152800	97302075	2940	2940	2940	2940	0
235	20250425	152700	97302075	2940	2940	2940	2940	0
236	20250425	152600	97302075	2940	2940	2940	2940	0
237	20250425	152500	97302075	2940	2940	2940	2940	0
238	20250425	152400	97302075	2940	2940	2940	2940	0
239	20250425	152300	97302075	2940	2940	2940	2940	0
240	20250425	152200	97302075	2940	2940	2940	2940	0
241	20250425	152100	97302075	2940	2940	2940	2940	0
242	20250425	152000	97302075	2940	2940	2940	2940	0
243	20250425	151900	97302075	2940	2935	2940	2915	46
244	20250425	151800	97167155	2935	2935	2940	2915	98
245	20250425	151700	96879395	2940	2935	2940	2935	354
246	20250425	151600	95838640	2940	2940	2940	2940	57
247	20250425	151500	95671060	2940	2940	2940	2915	77
248	20250425	151400	95444740	2940	2940	2940	2940	91
249	20250425	151300	95177200	2940	2940	2940	2940	0
250	20250425	151200	95177200	2940	2940	2940	2940	0
251	20250425	151100	95177200	2940	2935	2940	2915	463
252	20250425	151000	93826890	2940	2940	2940	2940	0
253	20250425	150900	93826890	2940	2930	2940	2930	1860
254	20250425	150800	88376310	2935	2935	2935	2935	0
255	20250425	150700	88376310	2935	2930	2935	2930	95
256	20250425	150600	88097955	2925	2925	2925	2925	22
257	20250425	150500	88033605	2925	2925	2925	2925	3
258	20250425	150400	88024830	2925	2925	2925	2925	1
259	20250425	150300	88021905	2925	2925	2925	2925	3
260	20250425	150200	88013130	2915	2915	2915	2915	0
261	20250425	150100	88013130	2915	2915	2915	2915	30
262	20250425	150000	87925680	2935	2935	2935	2935	0
263	20250425	145900	87925680	2935	2935	2935	2935	0
264	20250425	145800	87925680	2935	2935	2935	2935	0
265	20250425	145700	87925680	2935	2935	2935	2935	0
266	20250425	145600	87925680	2935	2935	2935	2935	0
267	20250425	145500	87925680	2935	2935	2935	2935	0
268	20250425	145400	87925680	2935	2925	2935	2925	10
269	20250425	145300	87896360	2935	2935	2935	2935	0
270	20250425	145200	87896360	2935	2935	2935	2935	0
271	20250425	145100	87896360	2935	2915	2935	2915	65
272	20250425	145000	87706645	2920	2920	2920	2920	0
273	20250425	144900	87706645	2920	2920	2920	2920	0
274	20250425	144800	87706645	2920	2920	2920	2920	0
275	20250425	144700	87706645	2920	2920	2920	2920	0
276	20250425	144600	87706645	2920	2920	2920	2920	1
277	20250425	144500	87703725	2910	2925	2925	2910	834
278	20250425	144400	85268480	2940	2940	2940	2940	0
279	20250425	144300	85268480	2940	2940	2940	2940	49
280	20250425	144200	85124420	2945	2945	2945	2945	0
281	20250425	144100	85124420	2945	2945	2945	2945	0
282	20250425	144000	85124420	2945	2945	2945	2945	255
283	20250425	143900	84373445	2945	2945	2945	2945	0
284	20250425	143800	84373445	2945	2920	2945	2920	501
285	20250425	143700	82910500	2920	2920	2920	2920	1
286	20250425	143600	82907580	2945	2945	2945	2945	0
287	20250425	143500	82907580	2945	2945	2945	2945	1
288	20250425	143400	82904635	2940	2940	2940	2940	2
289	20250425	143300	82898755	2940	2940	2940	2940	305
290	20250425	143200	82002055	2940	2940	2940	2940	0
291	20250425	143100	82002055	2940	2940	2940	2940	20
292	20250425	143000	81943255	2940	2940	2940	2940	0
293	20250425	142900	81943255	2940	2940	2940	2940	0
294	20250425	142800	81943255	2940	2940	2940	2940	202
295	20250425	142700	81349375	2940	2940	2940	2940	0
296	20250425	142600	81349375	2940	2940	2940	2940	0
297	20250425	142500	81349375	2940	2940	2940	2940	0
298	20250425	142400	81349375	2940	2940	2940	2940	0
299	20250425	142300	81349375	2940	2940	2940	2940	0
300	20250425	142200	81349375	2940	2940	2940	2940	0
301	20250425	142100	81349375	2940	2940	2940	2940	0
302	20250425	142000	81349375	2940	2940	2940	2940	0
303	20250425	141900	81349375	2940	2940	2940	2940	135
304	20250425	141800	80952475	2940	2940	2940	2940	1
305	20250425	141700	80949535	2945	2945	2945	2945	0
306	20250425	141600	80949535	2945	2945	2945	2945	0
307	20250425	141500	80949535	2945	2945	2945	2945	0
308	20250425	141400	80949535	2945	2920	2945	2920	71
309	20250425	141300	80742190	2945	2945	2945	2945	305
310	20250425	141200	79843965	2940	2940	2940	2940	20
311	20250425	141100	79785165	2945	2945	2945	2945	0
312	20250425	141000	79785165	2945	2945	2945	2945	0
313	20250425	140900	79785165	2945	2945	2945	2945	0
314	20250425	140800	79785165	2945	2945	2945	2945	0
315	20250425	140700	79785165	2945	2945	2945	2945	0
316	20250425	140600	79785165	2945	2945	2945	2945	0
317	20250425	140500	79785165	2945	2945	2945	2945	0
318	20250425	140400	79785165	2945	2945	2945	2945	0
319	20250425	140300	79785165	2945	2945	2945	2945	288
320	20250425	140200	78937005	2945	2940	2945	2940	2
321	20250425	140100	78931120	2940	2940	2940	2940	0
322	20250425	140000	78931120	2940	2940	2940	2940	340
323	20250425	135900	77931520	2940	2930	2940	2930	120
324	20250425	135800	77579380	2930	2930	2930	2930	3000
325	20250425	135700	68789380	2930	2930	2930	2930	0
326	20250425	135600	68789380	2930	2930	2930	2930	50
327	20250425	135500	68642880	2930	2930	2930	2930	0
328	20250425	135400	68642880	2930	2930	2930	2930	0
329	20250425	135300	68642880	2930	2930	2930	2930	1
330	20250425	135200	68639950	2930	2930	2930	2930	1
331	20250425	135100	68637020	2930	2930	2930	2930	0
332	20250425	135000	68637020	2930	2930	2930	2930	0
333	20250425	134900	68637020	2930	2930	2930	2930	0
334	20250425	134800	68637020	2930	2930	2930	2930	0
335	20250425	134700	68637020	2930	2930	2930	2930	0
336	20250425	134600	68637020	2930	2930	2930	2930	20
337	20250425	134500	68578420	2930	2930	2930	2930	0
338	20250425	134400	68578420	2930	2930	2930	2930	0
339	20250425	134300	68578420	2930	2930	2930	2930	0
340	20250425	134200	68578420	2930	2930	2930	2930	0
341	20250425	134100	68578420	2930	2930	2930	2930	0
342	20250425	134000	68578420	2930	2930	2930	2930	201
343	20250425	133900	67989490	2930	2930	2930	2930	1300
344	20250425	133800	64180490	2930	2930	2930	2930	0
345	20250425	133700	64180490	2930	2930	2930	2930	0
346	20250425	133600	64180490	2930	2930	2930	2930	0
347	20250425	133500	64180490	2930	2930	2930	2930	0
348	20250425	133400	64180490	2930	2930	2930	2930	105
349	20250425	133300	63872840	2925	2925	2925	2920	849
350	20250425	133200	61393120	2930	2930	2930	2930	0
351	20250425	133100	61393120	2930	2930	2930	2930	0
352	20250425	133000	61393120	2930	2930	2930	2930	304
353	20250425	132900	60502400	2930	2930	2930	2930	0
354	20250425	132800	60502400	2930	2930	2930	2930	0
355	20250425	132700	60502400	2930	2930	2930	2930	0
356	20250425	132600	60502400	2930	2930	2930	2930	0
357	20250425	132500	60502400	2930	2930	2930	2930	175
358	20250425	132400	59989650	2930	2930	2930	2930	0
359	20250425	132300	59989650	2930	2925	2930	2925	139
360	20250425	132200	59583065	2930	2930	2930	2930	501
361	20250425	132100	58115135	2925	2925	2925	2925	339
362	20250425	132000	57123560	2925	2925	2925	2925	0
363	20250425	131900	57123560	2925	2925	2925	2925	50
364	20250425	131800	56977310	2925	2925	2925	2925	0
365	20250425	131700	56977310	2925	2925	2925	2925	0
366	20250425	131600	56977310	2925	2925	2925	2925	0
367	20250425	131500	56977310	2925	2925	2925	2925	238
368	20250425	131400	56281160	2930	2930	2930	2930	10
369	20250425	131300	56251860	2930	2930	2930	2930	0
370	20250425	131200	56251860	2930	2930	2930	2930	0
371	20250425	131100	56251860	2930	2930	2930	2930	0
372	20250425	131000	56251860	2930	2930	2930	2930	18
373	20250425	130900	56199120	2930	2930	2930	2930	10
374	20250425	130800	56169820	2930	2925	2930	2925	3
375	20250425	130700	56161040	2920	2920	2920	2920	67
376	20250425	130600	55965400	2930	2930	2930	2930	0
377	20250425	130500	55965400	2930	2930	2930	2930	0
378	20250425	130400	55965400	2930	2930	2930	2930	0
379	20250425	130300	55965400	2930	2930	2930	2930	106
380	20250425	130200	55654820	2930	2930	2930	2930	0
381	20250425	130100	55654820	2930	2930	2930	2930	0
382	20250425	130000	55654820	2930	2930	2930	2930	0
383	20250425	125900	55654820	2930	2930	2930	2930	100
384	20250425	125800	55361820	2930	2930	2930	2930	0
385	20250425	125700	55361820	2930	2930	2930	2930	0
386	20250425	125600	55361820	2930	2930	2930	2930	0
387	20250425	125500	55361820	2930	2930	2930	2930	0
388	20250425	125400	55361820	2930	2930	2930	2930	1
389	20250425	125300	55358890	2930	2930	2930	2930	0
390	20250425	125200	55358890	2930	2930	2930	2930	0
391	20250425	125100	55358890	2930	2930	2930	2930	0
392	20250425	125000	55358890	2930	2920	2930	2920	501
393	20250425	124900	53895960	2930	2930	2930	2930	0
394	20250425	124800	53895960	2930	2930	2930	2930	1
395	20250425	124700	53893030	2920	2905	2920	2905	182
396	20250425	124600	53361755	2910	2910	2910	2910	410
397	20250425	124500	52168655	2905	2925	2925	2905	3000
398	20250425	124400	43438780	2930	2930	2930	2930	0
399	20250425	124300	43438780	2930	2930	2930	2930	0
400	20250425	124200	43438780	2930	2930	2930	2930	0
401	20250425	124100	43438780	2930	2930	2930	2930	0
402	20250425	124000	43438780	2930	2930	2930	2930	0
403	20250425	123900	43438780	2930	2930	2930	2930	3
404	20250425	123800	43429990	2930	2930	2930	2930	0
405	20250425	123700	43429990	2930	2930	2930	2930	0
406	20250425	123600	43429990	2930	2930	2930	2930	0
407	20250425	123500	43429990	2930	2930	2930	2930	0
408	20250425	123400	43429990	2930	2930	2930	2930	0
409	20250425	123300	43429990	2930	2930	2930	2930	0
410	20250425	123200	43429990	2930	2930	2930	2930	0
411	20250425	123100	43429990	2930	2930	2930	2930	9
412	20250425	123000	43403620	2930	2930	2930	2930	0
413	20250425	122900	43403620	2930	2930	2930	2930	0
414	20250425	122800	43403620	2930	2930	2930	2930	0
415	20250425	122700	43403620	2930	2930	2930	2930	0
416	20250425	122600	43403620	2930	2930	2930	2930	0
417	20250425	122500	43403620	2930	2930	2930	2930	22
418	20250425	122400	43339160	2935	2935	2935	2935	0
419	20250425	122300	43339160	2935	2935	2935	2935	0
420	20250425	122200	43339160	2935	2935	2935	2935	0
421	20250425	122100	43339160	2935	2935	2935	2935	0
422	20250425	122000	43339160	2935	2935	2935	2935	0
423	20250425	121900	43339160	2935	2935	2935	2935	0
424	20250425	121800	43339160	2935	2935	2935	2935	0
425	20250425	121700	43339160	2935	2935	2935	2935	0
426	20250425	121600	43339160	2935	2935	2935	2935	0
427	20250425	121500	43339160	2935	2935	2935	2935	0
428	20250425	121400	43339160	2935	2935	2935	2935	0
429	20250425	121300	43339160	2935	2935	2935	2935	0
430	20250425	121200	43339160	2935	2935	2935	2935	0
431	20250425	121100	43339160	2935	2935	2935	2935	63
432	20250425	121000	43154255	2935	2935	2935	2935	0
433	20250425	120900	43154255	2935	2935	2935	2935	0
434	20250425	120800	43154255	2935	2935	2935	2935	0
435	20250425	120700	43154255	2935	2935	2935	2935	0
436	20250425	120600	43154255	2935	2935	2935	2935	0
437	20250425	120500	43154255	2935	2935	2935	2935	0
438	20250425	120400	43154255	2935	2935	2935	2935	0
439	20250425	120300	43154255	2935	2935	2935	2935	0
440	20250425	120200	43154255	2935	2935	2935	2935	0
441	20250425	120100	43154255	2935	2935	2935	2935	0
442	20250425	120000	43154255	2935	2935	2935	2935	0
443	20250425	115900	43154255	2935	2935	2935	2935	0
444	20250425	115800	43154255	2935	2935	2935	2935	0
445	20250425	115700	43154255	2935	2935	2935	2935	0
446	20250425	115600	43154255	2935	2935	2935	2935	0
447	20250425	115500	43154255	2935	2935	2935	2935	0
448	20250425	115400	43154255	2935	2935	2935	2935	0
449	20250425	115300	43154255	2935	2935	2935	2935	0
450	20250425	115200	43154255	2935	2935	2935	2935	0
451	20250425	115100	43154255	2935	2935	2935	2935	0
452	20250425	115000	43154255	2935	2935	2935	2935	0
453	20250425	114900	43154255	2935	2935	2935	2935	0
454	20250425	114800	43154255	2935	2935	2935	2935	0
455	20250425	114700	43154255	2935	2935	2935	2935	30
456	20250425	114600	43066205	2935	2935	2935	2935	1
457	20250425	114500	43063270	2925	2925	2925	2925	0
458	20250425	114400	43063270	2925	2930	2930	2925	500
459	20250425	114300	41598810	2930	2930	2930	2930	108
460	20250425	114200	41282370	2930	2930	2930	2930	163
461	20250425	114100	40804780	2930	2930	2930	2930	169
462	20250425	114000	40309610	2930	2930	2930	2930	0
463	20250425	113900	40309610	2930	2930	2930	2930	1
464	20250425	113800	40306680	2915	2915	2915	2915	0
465	20250425	113700	40306680	2915	2915	2915	2915	0
466	20250425	113600	40306680	2915	2915	2915	2915	0
467	20250425	113500	40306680	2915	2925	2925	2915	352
468	20250425	113400	39277580	2930	2930	2930	2930	0
469	20250425	113300	39277580	2930	2930	2930	2930	0
470	20250425	113200	39277580	2930	2930	2930	2930	0
471	20250425	113100	39277580	2930	2930	2930	2930	0
472	20250425	113000	39277580	2930	2930	2930	2930	0
473	20250425	112900	39277580	2930	2930	2930	2930	0
474	20250425	112800	39277580	2930	2930	2930	2930	0
475	20250425	112700	39277580	2930	2930	2930	2930	0
476	20250425	112600	39277580	2930	2930	2930	2930	0
477	20250425	112500	39277580	2930	2930	2930	2930	0
478	20250425	112400	39277580	2930	2930	2930	2930	0
479	20250425	112300	39277580	2930	2930	2930	2930	0
480	20250425	112200	39277580	2930	2930	2930	2930	0
481	20250425	112100	39277580	2930	2930	2930	2930	0
482	20250425	112000	39277580	2930	2930	2930	2930	0
483	20250425	111900	39277580	2930	2930	2930	2930	0
484	20250425	111800	39277580	2930	2930	2930	2930	0
485	20250425	111700	39277580	2930	2930	2930	2930	42
486	20250425	111600	39154520	2925	2925	2925	2925	1025
487	20250425	111500	36156395	2925	2925	2925	2925	0
488	20250425	111400	36156395	2925	2925	2925	2925	0
489	20250425	111300	36156395	2925	2925	2925	2925	0
490	20250425	111200	36156395	2925	2925	2925	2925	0
491	20250425	111100	36156395	2925	2925	2925	2925	0
492	20250425	111000	36156395	2925	2925	2925	2925	0
493	20250425	110900	36156395	2925	2925	2925	2925	5
494	20250425	110800	36141770	2925	2925	2925	2925	0
495	20250425	110700	36141770	2925	2925	2925	2925	0
496	20250425	110600	36141770	2925	2925	2925	2925	0
497	20250425	110500	36141770	2925	2925	2925	2925	0
498	20250425	110400	36141770	2925	2925	2925	2915	3
499	20250425	110300	36133005	2920	2920	2920	2920	0
500	20250425	110200	36133005	2920	2920	2920	2920	0
501	20250425	110100	36133005	2920	2920	2920	2920	0
502	20250425	110000	36133005	2920	2920	2920	2920	0
503	20250425	105900	36133005	2920	2920	2920	2920	0
504	20250425	105800	36133005	2920	2920	2920	2920	26
505	20250425	105700	36057085	2925	2925	2925	2925	0
506	20250425	105600	36057085	2925	2925	2925	2925	1
507	20250425	105500	36054160	2920	2920	2920	2920	25
508	20250425	105400	35981160	2920	2920	2920	2920	0
509	20250425	105300	35981160	2920	2920	2920	2920	0
510	20250425	105200	35981160	2920	2920	2920	2920	0
511	20250425	105100	35981160	2920	2920	2920	2920	0
512	20250425	105000	35981160	2920	2920	2920	2920	0
513	20250425	104900	35981160	2920	2920	2920	2920	17
514	20250425	104800	35931520	2920	2920	2920	2920	36
515	20250425	104700	35826400	2920	2920	2920	2920	1
516	20250425	104600	35823480	2910	2910	2910	2910	0
517	20250425	104500	35823480	2910	2915	2915	2910	47
518	20250425	104400	35686495	2915	2915	2915	2915	1
519	20250425	104300	35683580	2920	2920	2920	2920	0
520	20250425	104200	35683580	2920	2920	2920	2920	0
521	20250425	104100	35683580	2920	2920	2920	2920	0
522	20250425	104000	35683580	2920	2920	2920	2920	0
523	20250425	103900	35683580	2920	2920	2920	2920	0
524	20250425	103800	35683580	2920	2920	2920	2920	0
525	20250425	103700	35683580	2920	2920	2920	2920	0
526	20250425	103600	35683580	2920	2920	2920	2920	0
527	20250425	103500	35683580	2920	2920	2920	2920	0
528	20250425	103400	35683580	2920	2920	2920	2920	41
529	20250425	103300	35563860	2920	2920	2920	2920	5
530	20250425	103200	35549260	2920	2910	2920	2910	662
531	20250425	103100	33622395	2910	2910	2910	2910	0
532	20250425	103000	33622395	2910	2910	2910	2910	1
533	20250425	102900	33619485	2910	2910	2910	2910	1
534	20250425	102800	33616575	2910	2910	2910	2910	0
535	20250425	102700	33616575	2910	2910	2910	2910	10
536	20250425	102600	33587475	2910	2905	2910	2905	1344
537	20250425	102500	29683150	2905	2915	2915	2905	3000
538	20250425	102400	20964945	2920	2920	2920	2920	25
539	20250425	102300	20891945	2920	2920	2920	2915	473
540	20250425	102200	19512300	2920	2920	2920	2920	0
541	20250425	102100	19512300	2920	2920	2920	2920	10
542	20250425	102000	19483100	2925	2925	2925	2925	50
543	20250425	101900	19336850	2925	2925	2925	2925	0
544	20250425	101800	19336850	2925	2925	2925	2925	0
545	20250425	101700	19336850	2925	2920	2925	2920	33
546	20250425	101600	19240355	2925	2925	2925	2925	42
547	20250425	101500	19117505	2925	2925	2925	2925	12
548	20250425	101400	19082405	2925	2925	2925	2925	0
549	20250425	101300	19082405	2925	2925	2925	2925	0
550	20250425	101200	19082405	2925	2925	2925	2925	0
551	20250425	101100	19082405	2925	2925	2925	2925	45
552	20250425	101000	18950780	2925	2925	2925	2925	0
553	20250425	100900	18950780	2925	2925	2925	2925	1
554	20250425	100800	18947855	2920	2920	2920	2920	0
555	20250425	100700	18947855	2920	2920	2920	2920	5
556	20250425	100600	18933255	2925	2925	2925	2925	4
557	20250425	100500	18921555	2925	2925	2925	2925	10
558	20250425	100400	18892305	2930	2930	2930	2930	0
559	20250425	100300	18892305	2930	2930	2930	2930	4
560	20250425	100200	18880585	2925	2925	2925	2925	76
561	20250425	100100	18658285	2925	2925	2925	2925	69
562	20250425	100000	18456460	2925	2920	2925	2920	241
563	20250425	095900	17752590	2925	2925	2925	2925	2
564	20250425	095800	17746740	2925	2925	2925	2925	374
565	20250425	095700	16652790	2945	2945	2945	2945	0
566	20250425	095600	16652790	2945	2945	2945	2945	0
567	20250425	095500	16652790	2945	2945	2945	2945	0
568	20250425	095400	16652790	2945	2945	2945	2945	0
569	20250425	095300	16652790	2945	2945	2945	2945	5
570	20250425	095200	16638065	2945	2925	2945	2925	31
571	20250425	095100	16547370	2945	2945	2945	2945	100
572	20250425	095000	16252870	2945	2945	2945	2945	0
573	20250425	094900	16252870	2945	2945	2945	2945	46
574	20250425	094800	16117400	2945	2940	2945	2940	61
575	20250425	094700	15938005	2935	2935	2935	2935	8
576	20250425	094600	15914525	2930	2930	2930	2930	2
577	20250425	094500	15908665	2930	2930	2930	2930	17
578	20250425	094400	15858855	2925	2925	2925	2925	0
579	20250425	094300	15858855	2925	2925	2925	2925	0
580	20250425	094200	15858855	2925	2925	2925	2925	4
581	20250425	094100	15847155	2930	2930	2930	2930	0
582	20250425	094000	15847155	2930	2930	2930	2930	5
583	20250425	093900	15832505	2925	2925	2925	2925	5
584	20250425	093800	15817880	2925	2925	2925	2925	1
585	20250425	093700	15814955	2925	2935	2935	2920	348
586	20250425	093600	14796520	2950	2950	2950	2950	0
587	20250425	093500	14796520	2950	2950	2950	2950	0
588	20250425	093400	14796520	2950	2950	2950	2950	0
589	20250425	093300	14796520	2950	2950	2950	2950	0
590	20250425	093200	14796520	2950	2950	2950	2950	0
591	20250425	093100	14796520	2950	2950	2950	2950	0
592	20250425	093000	14796520	2950	2950	2950	2950	28
593	20250425	092900	14713920	2935	2930	2935	2930	86
594	20250425	092800	14461930	2955	2955	2955	2955	0
595	20250425	092700	14461930	2955	2955	2955	2955	39
596	20250425	092600	14346685	2955	2955	2955	2955	1
597	20250425	092500	14343730	2950	2950	2950	2950	400
598	20250425	092400	13163730	2950	2950	2950	2950	0
599	20250425	092300	13163730	2950	2950	2950	2950	130
600	20250425	092200	12780230	2950	2950	2950	2925	235
601	20250425	092100	12087665	2950	2950	2950	2950	0
602	20250425	092000	12087665	2950	2930	2950	2930	416
603	20250425	091900	10867865	2950	2950	2950	2950	0
604	20250425	091800	10867865	2950	2950	2950	2950	38
605	20250425	091700	10755765	2950	2950	2950	2950	49
606	20250425	091600	10611215	2950	2950	2950	2950	0
607	20250425	091500	10611215	2950	2950	2950	2950	1
608	20250425	091400	10608265	2935	2935	2935	2935	0
609	20250425	091300	10608265	2935	2950	2950	2935	366
610	20250425	091200	9531285	2955	2955	2955	2955	0
611	20250425	091100	9531285	2955	2955	2955	2955	10
612	20250425	091000	9501735	2955	2955	2955	2955	79
613	20250425	090900	9268290	2955	2955	2955	2955	201
614	20250425	090800	8674335	2955	2955	2955	2955	128
615	20250425	090700	8296095	2955	2955	2955	2955	10
616	20250425	090600	8266545	2955	2955	2960	2955	485
617	20250425	090500	6831680	2960	2945	2960	2945	62
618	20250425	090400	6649075	2965	2970	2970	2965	128
619	20250425	090300	6268935	2940	2940	2940	2940	64
620	20250425	090200	6080775	2975	2975	2975	2975	10
621	20250425	090100	6051025	2980	2980	2980	2980	354
622	20250425	090000	4996105	2980	2990	2990	2925	1675