KissMeData/012690/min/candle-20250425.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250425	184200	357202222	2980	2980	2980	2980	4175
3	20250425	184100	357202222	2980	2980	2980	2980	0
4	20250425	184000	357202222	2980	2980	2980	2980	0
5	20250425	183900	357202222	2980	2980	2980	2980	0
6	20250425	183800	357202222	2980	2980	2980	2980	0
7	20250425	183700	357202222	2980	2980	2980	2980	0
8	20250425	183600	357202222	2980	2980	2980	2980	0
9	20250425	183500	357202222	2980	2980	2980	2980	0
10	20250425	183400	357202222	2980	2980	2980	2980	0
11	20250425	183300	357202222	2980	2980	2980	2980	0
12	20250425	183200	357202222	2980	2980	2980	2980	0
13	20250425	183100	357202222	2980	2980	2980	2980	0
14	20250425	183000	357202222	2980	2980	2980	2980	0
15	20250425	182900	357202222	2980	2980	2980	2980	0
16	20250425	182800	357202222	2980	2980	2980	2980	0
17	20250425	182700	357202222	2980	2980	2980	2980	0
18	20250425	182600	357202222	2980	2980	2980	2980	0
19	20250425	182500	357202222	2980	2980	2980	2980	0
20	20250425	182400	357202222	2980	2980	2980	2980	0
21	20250425	182300	357202222	2980	2980	2980	2980	0
22	20250425	182200	357202222	2980	2980	2980	2980	0
23	20250425	182100	357202222	2980	2980	2980	2980	0
24	20250425	182000	357202222	2980	2980	2980	2980	0
25	20250425	181900	357202222	2980	2980	2980	2980	0
26	20250425	181800	357202222	2980	2980	2980	2980	0
27	20250425	181700	357202222	2980	2980	2980	2980	0
28	20250425	181600	357202222	2980	2980	2980	2980	0
29	20250425	181500	357202222	2980	2980	2980	2980	0
30	20250425	181400	357202222	2980	2980	2980	2980	0
31	20250425	181300	357202222	2980	2980	2980	2980	0
32	20250425	181200	357202222	2980	2980	2980	2980	4175
33	20250425	181100	357202222	2980	2980	2980	2980	0
34	20250425	181000	357202222	2980	2980	2980	2980	0
35	20250425	180900	357202222	2980	2980	2980	2980	0
36	20250425	180800	357202222	2980	2980	2980	2980	0
37	20250425	180700	357202222	2980	2980	2980	2980	0
38	20250425	180600	357202222	2980	2980	2980	2980	0
39	20250425	180500	357202222	2980	2980	2980	2980	0
40	20250425	180400	357202222	2980	2980	2980	2980	0
41	20250425	180300	357202222	2980	2980	2980	2980	0
42	20250425	180200	357202222	2980	2980	2980	2980	0
43	20250425	180100	357202222	2980	2980	2980	2980	0
44	20250425	180000	357202222	2980	2980	2980	2980	0
45	20250425	175900	357202222	2980	2980	2980	2980	0
46	20250425	175800	357202222	2980	2980	2980	2980	0
47	20250425	175700	357202222	2980	2980	2980	2980	0
48	20250425	175600	357202222	2980	2980	2980	2980	0
49	20250425	175500	357202222	2980	2980	2980	2980	0
50	20250425	175400	357202222	2980	2980	2980	2980	0
51	20250425	175300	357202222	2980	2980	2980	2980	0
52	20250425	175200	357202222	2980	2980	2980	2980	0
53	20250425	175100	357202222	2980	2980	2980	2980	0
54	20250425	175000	357202222	2980	2980	2980	2980	0
55	20250425	174900	357202222	2980	2980	2980	2980	0
56	20250425	174800	357202222	2980	2980	2980	2980	0
57	20250425	174700	357202222	2980	2980	2980	2980	0
58	20250425	174600	357202222	2980	2980	2980	2980	0
59	20250425	174500	357202222	2980	2980	2980	2980	0
60	20250425	174400	357202222	2980	2980	2980	2980	0
61	20250425	174300	357202222	2980	2980	2980	2980	0
62	20250425	174200	357202222	2980	2980	2980	2980	4175
63	20250425	174100	357202222	2980	2980	2980	2980	0
64	20250425	174000	357202222	2980	2980	2980	2980	0
65	20250425	173900	357202222	2980	2980	2980	2980	0
66	20250425	173800	357202222	2980	2980	2980	2980	0
67	20250425	173700	357202222	2980	2980	2980	2980	0
68	20250425	173600	357202222	2980	2980	2980	2980	0
69	20250425	173500	357202222	2980	2980	2980	2980	0
70	20250425	173400	357202222	2980	2980	2980	2980	0
71	20250425	173300	357202222	2980	2980	2980	2980	0
72	20250425	173200	357202222	2980	2980	2980	2980	0
73	20250425	173100	357202222	2980	2980	2980	2980	0
74	20250425	173000	357202222	2980	2980	2980	2980	0
75	20250425	172900	357202222	2980	2980	2980	2980	0
76	20250425	172800	357202222	2980	2980	2980	2980	0
77	20250425	172700	357202222	2980	2980	2980	2980	0
78	20250425	172600	357202222	2980	2980	2980	2980	0
79	20250425	172500	357202222	2980	2980	2980	2980	0
80	20250425	172400	357202222	2980	2980	2980	2980	0
81	20250425	172300	357202222	2980	2980	2980	2980	0
82	20250425	172200	357202222	2980	2980	2980	2980	0
83	20250425	172100	357202222	2980	2980	2980	2980	0
84	20250425	172000	357202222	2980	2980	2980	2980	0
85	20250425	171900	357202222	2980	2980	2980	2980	0
86	20250425	171800	357202222	2980	2980	2980	2980	0
87	20250425	171700	357202222	2980	2980	2980	2980	0
88	20250425	171600	357202222	2980	2980	2980	2980	0
89	20250425	171500	357202222	2980	2980	2980	2980	0
90	20250425	171400	357202222	2980	2980	2980	2980	0
91	20250425	171300	357202222	2980	2980	2980	2980	0
92	20250425	171200	357202222	2980	2980	2980	2980	4175
93	20250425	171100	357202222	2980	2980	2980	2980	0
94	20250425	171000	357202222	2980	2980	2980	2980	0
95	20250425	170900	357202222	2980	2980	2980	2980	0
96	20250425	170800	357202222	2980	2980	2980	2980	0
97	20250425	170700	357202222	2980	2980	2980	2980	0
98	20250425	170600	357202222	2980	2980	2980	2980	0
99	20250425	170500	357202222	2980	2980	2980	2980	0
100	20250425	170400	357202222	2980	2980	2980	2980	0
101	20250425	170300	357202222	2980	2980	2980	2980	0
102	20250425	170200	357202222	2980	2980	2980	2980	0
103	20250425	170100	357202222	2980	2980	2980	2980	0
104	20250425	170000	357202222	2980	2980	2980	2980	0
105	20250425	165900	357202222	2980	2980	2980	2980	0
106	20250425	165800	357202222	2980	2980	2980	2980	0
107	20250425	165700	357202222	2980	2980	2980	2980	0
108	20250425	165600	357202222	2980	2980	2980	2980	0
109	20250425	165500	357202222	2980	2980	2980	2980	0
110	20250425	165400	357202222	2980	2980	2980	2980	0
111	20250425	165300	357202222	2980	2980	2980	2980	0
112	20250425	165200	357202222	2980	2980	2980	2980	0
113	20250425	165100	357202222	2980	2980	2980	2980	0
114	20250425	165000	357202222	2980	2980	2980	2980	0
115	20250425	164900	357202222	2980	2980	2980	2980	0
116	20250425	164800	357202222	2980	2980	2980	2980	0
117	20250425	164700	357202222	2980	2980	2980	2980	0
118	20250425	164600	357202222	2980	2980	2980	2980	0
119	20250425	164500	357202222	2980	2980	2980	2980	0
120	20250425	164400	357202222	2980	2980	2980	2980	0
121	20250425	164300	357202222	2980	2980	2980	2980	0
122	20250425	164200	357202222	2980	2980	2980	2980	4175
123	20250425	164100	357202222	2980	2980	2980	2980	0
124	20250425	164000	357202222	2980	2980	2980	2980	0
125	20250425	163900	357202222	2980	2980	2980	2980	0
126	20250425	163800	357202222	2980	2980	2980	2980	0
127	20250425	163700	357202222	2980	2980	2980	2980	0
128	20250425	163600	357202222	2980	2980	2980	2980	0
129	20250425	163500	357202222	2980	2980	2980	2980	0
130	20250425	163400	357202222	2980	2980	2980	2980	0
131	20250425	163300	357202222	2980	2980	2980	2980	0
132	20250425	163200	357202222	2980	2980	2980	2980	0
133	20250425	163100	357202222	2980	2980	2980	2980	0
134	20250425	163000	357202222	2980	2980	2980	2980	0
135	20250425	162900	357202222	2980	2980	2980	2980	0
136	20250425	162800	357202222	2980	2980	2980	2980	0
137	20250425	162700	357202222	2980	2980	2980	2980	0
138	20250425	162600	357202222	2980	2980	2980	2980	0
139	20250425	162500	357202222	2980	2980	2980	2980	0
140	20250425	162400	357202222	2980	2980	2980	2980	0
141	20250425	162300	357202222	2980	2980	2980	2980	0
142	20250425	162200	357202222	2980	2980	2980	2980	0
143	20250425	162100	357202222	2980	2980	2980	2980	0
144	20250425	162000	357202222	2980	2980	2980	2980	0
145	20250425	161900	357202222	2980	2980	2980	2980	0
146	20250425	161800	357202222	2980	2980	2980	2980	0
147	20250425	161700	357202222	2980	2980	2980	2980	0
148	20250425	161600	357202222	2980	2980	2980	2980	0
149	20250425	161500	357202222	2980	2980	2980	2980	0
150	20250425	161400	357202222	2980	2980	2980	2980	0
151	20250425	161300	357202222	2980	2980	2980	2980	0
152	20250425	161200	357202222	2980	2980	2980	2980	4175
153	20250425	161100	357202222	2980	2980	2980	2980	0
154	20250425	161000	357202222	2980	2980	2980	2980	0
155	20250425	160900	357202222	2980	2980	2980	2980	0
156	20250425	160800	357202222	2980	2980	2980	2980	0
157	20250425	160700	357202222	2980	2980	2980	2980	0
158	20250425	160600	357202222	2980	2980	2980	2980	0
159	20250425	160500	357202222	2980	2980	2980	2980	0
160	20250425	160400	357202222	2980	2980	2980	2980	0
161	20250425	160300	357202222	2980	2980	2980	2980	0
162	20250425	160200	357202222	2980	2980	2980	2980	0
163	20250425	160100	357202222	2980	2980	2980	2980	0
164	20250425	160000	357202222	2980	2980	2980	2980	0
165	20250425	155900	357202222	2980	2980	2980	2980	0
166	20250425	155800	357202222	2980	2980	2980	2980	0
167	20250425	155700	357202222	2980	2980	2980	2980	0
168	20250425	155600	357202222	2980	2980	2980	2980	0
169	20250425	155500	357202222	2980	2980	2980	2980	0
170	20250425	155400	357202222	2980	2980	2980	2980	0
171	20250425	155300	357202222	2980	2980	2980	2980	0
172	20250425	155200	357202222	2980	2980	2980	2980	0
173	20250425	155100	357202222	2980	2980	2980	2980	0
174	20250425	155000	357202222	2980	2980	2980	2980	0
175	20250425	154900	357202222	2980	2980	2980	2980	0
176	20250425	154800	357202222	2980	2980	2980	2980	0
177	20250425	154700	357202222	2980	2980	2980	2980	0
178	20250425	154600	357202222	2980	2980	2980	2980	0
179	20250425	154500	357202222	2980	2980	2980	2980	0
180	20250425	154400	357202222	2980	2980	2980	2980	0
181	20250425	154300	357202222	2980	2980	2980	2980	0
182	20250425	154200	357202222	2980	2980	2980	2980	4175
183	20250425	154100	357202222	2980	2980	2980	2980	0
184	20250425	154000	357202222	2980	2980	2980	2980	0
185	20250425	153900	357202222	2980	2980	2980	2980	0
186	20250425	153800	357202222	2980	2980	2980	2980	0
187	20250425	153700	357202222	2980	2980	2980	2980	0
188	20250425	153600	357202222	2980	2980	2980	2980	0
189	20250425	153500	357202222	2980	2980	2980	2980	0
190	20250425	153400	357202222	2980	2980	2980	2980	0
191	20250425	153300	357202222	2980	2980	2980	2980	0
192	20250425	153200	357202222	2980	2980	2980	2980	0
193	20250425	153100	357202222	2980	2980	2980	2980	0
194	20250425	153000	357202222	2980	2980	2980	2980	4175
195	20250425	152900	344760722	2980	2980	2980	2980	0
196	20250425	152800	344760722	2980	2980	2980	2980	0
197	20250425	152700	344760722	2980	2980	2980	2980	0
198	20250425	152600	344760722	2980	2980	2980	2980	0
199	20250425	152500	344760722	2980	2980	2980	2980	0
200	20250425	152400	344760722	2980	2980	2980	2980	0
201	20250425	152300	344760722	2980	2980	2980	2980	0
202	20250425	152200	344760722	2980	2980	2980	2980	0
203	20250425	152100	344760722	2980	2980	2980	2980	0
204	20250425	152000	344760722	2980	2980	2980	2980	0
205	20250425	151900	344760722	2980	2980	2980	2980	1
206	20250425	151800	344757742	2980	2970	2980	2970	75
207	20250425	151700	344534962	2980	2980	2980	2980	1
208	20250425	151600	344531982	2980	2980	2980	2980	1
209	20250425	151500	344529002	2980	2980	2980	2980	0
210	20250425	151400	344529002	2980	2980	2980	2980	1
211	20250425	151300	344526022	2980	2980	2980	2980	1
212	20250425	151200	344523042	2980	2975	2980	2975	420
213	20250425	151100	343273537	2975	2975	2975	2975	0
214	20250425	151000	343273537	2975	2975	2975	2975	0
215	20250425	150900	343273537	2975	2975	2975	2975	1
216	20250425	150800	343270562	2970	2970	2970	2970	1023
217	20250425	150700	340232252	2970	2970	2970	2970	1
218	20250425	150600	340229282	2970	2970	2970	2970	0
219	20250425	150500	340229282	2970	2970	2970	2970	100
220	20250425	150400	339932282	2970	2970	2970	2970	1
221	20250425	150300	339929312	2965	2970	2970	2965	3
222	20250425	150200	339920412	2965	2965	2965	2965	39
223	20250425	150100	339804777	2970	2970	2970	2970	0
224	20250425	150000	339804777	2970	2970	2970	2970	0
225	20250425	145900	339804777	2970	2970	2970	2970	55
226	20250425	145800	339641427	2970	2970	2970	2970	55
227	20250425	145700	339478077	2970	2970	2970	2970	0
228	20250425	145600	339478077	2970	2970	2970	2970	0
229	20250425	145500	339478077	2970	2970	2970	2970	100
230	20250425	145400	339181077	2970	2970	2970	2970	0
231	20250425	145300	339181077	2970	2970	2970	2970	6
232	20250425	145200	339163257	2970	2970	2970	2970	1
233	20250425	145100	339160287	2970	2970	2970	2970	0
234	20250425	145000	339160287	2970	2970	2970	2970	173
235	20250425	144900	338646477	2975	2970	2975	2960	862
236	20250425	144800	336086637	2970	2970	2970	2970	1
237	20250425	144700	336083667	2970	2970	2970	2970	1
238	20250425	144600	336080697	2970	2965	2970	2960	1001
239	20250425	144500	333117227	2970	2970	2970	2970	0
240	20250425	144400	333117227	2970	2970	2970	2970	0
241	20250425	144300	333117227	2970	2970	2970	2970	350
242	20250425	144200	332077727	2970	2970	2970	2970	1
243	20250425	144100	332074757	2970	2970	2970	2970	0
244	20250425	144000	332074757	2970	2970	2970	2970	0
245	20250425	143900	332074757	2970	2970	2970	2970	0
246	20250425	143800	332074757	2970	2970	2970	2970	1
247	20250425	143700	332071787	2970	2960	2970	2960	5
248	20250425	143600	332056947	2965	2965	2965	2965	188
249	20250425	143500	331499527	2965	2965	2965	2965	0
250	20250425	143400	331499527	2965	2965	2965	2965	0
251	20250425	143300	331499527	2965	2975	2975	2960	13
252	20250425	143200	331461027	2960	2965	2965	2950	6396
253	20250425	143100	312570247	2985	2985	2985	2985	0
254	20250425	143000	312570247	2985	2985	2985	2985	0
255	20250425	142900	312570247	2985	2985	2985	2985	0
256	20250425	142800	312570247	2985	2985	2985	2985	0
257	20250425	142700	312570247	2985	2985	2985	2985	0
258	20250425	142600	312570247	2985	2985	2985	2985	0
259	20250425	142500	312570247	2985	2985	2985	2985	0
260	20250425	142400	312570247	2985	2985	2985	2985	0
261	20250425	142300	312570247	2985	2985	2985	2985	0
262	20250425	142200	312570247	2985	2985	2985	2985	0
263	20250425	142100	312570247	2985	2985	2985	2985	1
264	20250425	142000	312567262	2985	2980	2985	2980	1867
265	20250425	141900	306998527	2980	2980	2980	2980	0
266	20250425	141800	306998527	2980	2980	2980	2980	1
267	20250425	141700	306995547	2980	2980	2980	2980	1
268	20250425	141600	306992567	2980	2980	2980	2960	33
269	20250425	141500	306894467	2980	2960	2980	2960	1501
270	20250425	141400	302451487	2980	2980	2980	2980	0
271	20250425	141300	302451487	2980	2980	2980	2980	0
272	20250425	141200	302451487	2980	2980	2980	2980	0
273	20250425	141100	302451487	2980	2980	2980	2980	0
274	20250425	141000	302451487	2980	2980	2980	2980	0
275	20250425	140900	302451487	2980	2980	2980	2980	0
276	20250425	140800	302451487	2980	2980	2980	2980	0
277	20250425	140700	302451487	2980	2975	2980	2975	75
278	20250425	140600	302228357	2975	2970	2975	2970	500
279	20250425	140500	300743107	2970	2970	2970	2970	0
280	20250425	140400	300743107	2970	2970	2970	2970	0
281	20250425	140300	300743107	2970	2970	2970	2965	4301
282	20250425	140200	287975637	2970	2970	2970	2970	1000
283	20250425	140100	285005637	2970	2970	2970	2970	0
284	20250425	140000	285005637	2970	2970	2970	2970	1
285	20250425	135900	285002667	2965	2960	2965	2960	3574
286	20250425	135800	274405857	2965	2970	2970	2965	575
287	20250425	135700	272700977	2965	2965	2965	2965	3
288	20250425	135600	272692082	2975	2975	2975	2975	0
289	20250425	135500	272692082	2975	2975	2975	2975	1
290	20250425	135400	272689107	2970	2970	2970	2970	418
291	20250425	135300	271447647	2970	2970	2970	2970	100
292	20250425	135200	271150647	2975	2975	2975	2975	0
293	20250425	135100	271150647	2975	2975	2975	2975	0
294	20250425	135000	271150647	2975	2975	2975	2975	1
295	20250425	134900	271147672	2970	2970	2970	2970	70
296	20250425	134800	270939772	2975	2975	2975	2975	0
297	20250425	134700	270939772	2975	2975	2975	2975	3
298	20250425	134600	270930847	2975	2975	2975	2975	0
299	20250425	134500	270930847	2975	2975	2975	2975	0
300	20250425	134400	270930847	2975	2975	2975	2975	1
301	20250425	134300	270927872	2975	2975	2975	2975	1
302	20250425	134200	270924897	2970	2970	2970	2970	0
303	20250425	134100	270924897	2970	2970	2970	2970	50
304	20250425	134000	270776397	2970	2970	2970	2970	0
305	20250425	133900	270776397	2970	2970	2970	2970	0
306	20250425	133800	270776397	2970	2970	2970	2970	0
307	20250425	133700	270776397	2970	2970	2970	2970	1
308	20250425	133600	270773427	2970	2970	2970	2970	5
309	20250425	133500	270758577	2975	2975	2975	2975	0
310	20250425	133400	270758577	2975	2975	2975	2975	3
311	20250425	133300	270749652	2975	2975	2975	2975	0
312	20250425	133200	270749652	2975	2975	2975	2975	0
313	20250425	133100	270749652	2975	2970	2975	2970	201
314	20250425	133000	270152677	2980	2980	2980	2980	0
315	20250425	132900	270152677	2980	2980	2980	2980	0
316	20250425	132800	270152677	2980	2980	2980	2980	0
317	20250425	132700	270152677	2980	2980	2980	2980	0
318	20250425	132600	270152677	2980	2980	2980	2980	0
319	20250425	132500	270152677	2980	2980	2980	2980	0
320	20250425	132400	270152677	2980	2980	2980	2980	1
321	20250425	132300	270149697	2970	2970	2970	2970	167
322	20250425	132200	269653707	2980	2980	2980	2980	2
323	20250425	132100	269647747	2980	2980	2980	2980	3
324	20250425	132000	269638807	2980	2975	2980	2970	1707
325	20250425	131900	264566382	2985	2985	2985	2985	0
326	20250425	131800	264566382	2985	2985	2985	2985	0
327	20250425	131700	264566382	2985	2985	2985	2985	0
328	20250425	131600	264566382	2985	2985	2985	2985	0
329	20250425	131500	264566382	2985	2985	2985	2985	0
330	20250425	131400	264566382	2985	2985	2985	2985	1
331	20250425	131300	264563397	2980	2980	2980	2980	30
332	20250425	131200	264473997	2985	2985	2985	2985	0
333	20250425	131100	264473997	2985	2985	2985	2985	0
334	20250425	131000	264473997	2985	2985	2985	2985	0
335	20250425	130900	264473997	2985	2985	2985	2985	0
336	20250425	130800	264473997	2985	2985	2985	2985	0
337	20250425	130700	264473997	2985	2985	2985	2985	0
338	20250425	130600	264473997	2985	2985	2985	2985	0
339	20250425	130500	264473997	2985	2985	2985	2985	0
340	20250425	130400	264473997	2985	2985	2985	2985	0
341	20250425	130300	264473997	2985	2980	2985	2980	2
342	20250425	130200	264468032	2980	2980	2980	2980	2
343	20250425	130100	264462072	2980	2985	2985	2980	4
344	20250425	130000	264450147	2980	2980	2980	2980	20
345	20250425	125900	264390547	2980	2980	2980	2980	300
346	20250425	125800	263496547	2985	2985	2985	2985	0
347	20250425	125700	263496547	2985	2985	2985	2985	0
348	20250425	125600	263496547	2985	2985	2985	2985	0
349	20250425	125500	263496547	2985	2980	2985	2980	7
350	20250425	125400	263475677	2985	2980	2985	2980	66
351	20250425	125300	263278992	2980	2980	2980	2980	0
352	20250425	125200	263278992	2980	2980	2980	2980	0
353	20250425	125100	263278992	2980	2980	2980	2980	0
354	20250425	125000	263278992	2980	2980	2980	2980	0
355	20250425	124900	263278992	2980	2980	2980	2980	0
356	20250425	124800	263278992	2980	2980	2980	2980	0
357	20250425	124700	263278992	2980	2980	2980	2980	0
358	20250425	124600	263278992	2980	2980	2980	2980	0
359	20250425	124500	263278992	2980	2980	2980	2980	0
360	20250425	124400	263278992	2980	2980	2980	2980	0
361	20250425	124300	263278992	2980	2980	2980	2980	0
362	20250425	124200	263278992	2980	2980	2980	2980	10
363	20250425	124100	263249192	2980	2980	2980	2980	0
364	20250425	124000	263249192	2980	2980	2980	2980	0
365	20250425	123900	263249192	2980	2980	2980	2980	0
366	20250425	123800	263249192	2980	2980	2980	2980	2
367	20250425	123700	263243232	2975	2975	2975	2975	0
368	20250425	123600	263243232	2975	2975	2975	2975	0
369	20250425	123500	263243232	2975	2975	2975	2975	0
370	20250425	123400	263243232	2975	2975	2975	2975	30
371	20250425	123300	263153982	2985	2985	2985	2985	1
372	20250425	123200	263150997	2975	2975	2975	2975	3
373	20250425	123100	263142072	2975	2975	2975	2975	0
374	20250425	123000	263142072	2975	2975	2975	2975	0
375	20250425	122900	263142072	2975	2975	2975	2975	0
376	20250425	122800	263142072	2975	2985	2985	2975	357
377	20250425	122700	262078477	2980	2980	2980	2980	0
378	20250425	122600	262078477	2980	2980	2980	2980	23
379	20250425	122500	262009937	2980	2980	2980	2980	0
380	20250425	122400	262009937	2980	2980	2980	2980	0
381	20250425	122300	262009937	2980	2980	2980	2980	618
382	20250425	122200	260168297	2980	2980	2980	2980	0
383	20250425	122100	260168297	2980	2980	2980	2980	93
384	20250425	122000	259891157	2980	2980	2980	2980	0
385	20250425	121900	259891157	2980	2980	2980	2980	0
386	20250425	121800	259891157	2980	2980	2980	2980	0
387	20250425	121700	259891157	2980	2980	2980	2980	0
388	20250425	121600	259891157	2980	2980	2980	2980	0
389	20250425	121500	259891157	2980	2980	2980	2980	0
390	20250425	121400	259891157	2980	2980	2980	2980	0
391	20250425	121300	259891157	2980	2980	2980	2980	6
392	20250425	121200	259873277	2980	2980	2980	2980	5
393	20250425	121100	259858377	2980	2975	2980	2975	2143
394	20250425	121000	253472952	2980	2980	2980	2980	0
395	20250425	120900	253472952	2980	2980	2980	2980	0
396	20250425	120800	253472952	2980	2970	2980	2970	485
397	20250425	120700	252030057	2970	2970	2970	2970	0
398	20250425	120600	252030057	2970	2970	2970	2970	0
399	20250425	120500	252030057	2970	2970	2970	2970	0
400	20250425	120400	252030057	2970	2970	2970	2970	0
401	20250425	120300	252030057	2970	2970	2970	2970	500
402	20250425	120200	250545057	2970	2970	2970	2970	0
403	20250425	120100	250545057	2970	2970	2970	2970	0
404	20250425	120000	250545057	2970	2970	2970	2970	0
405	20250425	115900	250545057	2970	2970	2970	2970	0
406	20250425	115800	250545057	2970	2970	2970	2970	14
407	20250425	115700	250503477	2975	2975	2975	2975	0
408	20250425	115600	250503477	2975	2975	2975	2975	235
409	20250425	115500	249804352	2975	2975	2975	2975	1
410	20250425	115400	249801377	2970	2970	2970	2970	0
411	20250425	115300	249801377	2970	2970	2970	2970	171
412	20250425	115200	249293507	2970	2970	2970	2970	0
413	20250425	115100	249293507	2970	2970	2970	2970	0
414	20250425	115000	249293507	2970	2970	2970	2970	1
415	20250425	114900	249290537	2970	2970	2970	2970	0
416	20250425	114800	249290537	2970	2970	2970	2970	0
417	20250425	114700	249290537	2970	2970	2970	2970	1
418	20250425	114600	249287567	2970	2975	2975	2970	90
419	20250425	114500	249020167	2975	2975	2975	2975	0
420	20250425	114400	249020167	2975	2975	2975	2975	0
421	20250425	114300	249020167	2975	2975	2975	2975	0
422	20250425	114200	249020167	2975	2975	2975	2975	85
423	20250425	114100	248767292	2975	2975	2975	2975	0
424	20250425	114000	248767292	2975	2975	2975	2975	0
425	20250425	113900	248767292	2975	2975	2975	2975	0
426	20250425	113800	248767292	2975	2975	2975	2975	0
427	20250425	113700	248767292	2975	2975	2975	2975	0
428	20250425	113600	248767292	2975	2975	2975	2975	1
429	20250425	113500	248764317	2970	2970	2970	2970	23
430	20250425	113400	248696007	2970	2970	2970	2970	0
431	20250425	113300	248696007	2970	2970	2970	2970	0
432	20250425	113200	248696007	2970	2970	2970	2970	376
433	20250425	113100	247579287	2970	2970	2970	2970	1124
434	20250425	113000	244241007	2975	2975	2975	2975	1
435	20250425	112900	244238032	2975	2975	2975	2975	0
436	20250425	112800	244238032	2975	2975	2975	2975	0
437	20250425	112700	244238032	2975	2975	2975	2975	2
438	20250425	112600	244232082	2975	2975	2975	2975	1
439	20250425	112500	244229107	2970	2970	2970	2970	0
440	20250425	112400	244229107	2970	2970	2970	2970	0
441	20250425	112300	244229107	2970	2970	2970	2970	24
442	20250425	112200	244157827	2975	2975	2975	2975	0
443	20250425	112100	244157827	2975	2975	2975	2975	0
444	20250425	112000	244157827	2975	2970	2975	2970	300
445	20250425	111900	243266612	2970	2970	2970	2970	0
446	20250425	111800	243266612	2970	2970	2970	2970	0
447	20250425	111700	243266612	2970	2970	2970	2970	2
448	20250425	111600	243260672	2970	2970	2970	2970	1
449	20250425	111500	243257702	2970	2970	2970	2955	6584
450	20250425	111400	223762667	2975	2975	2975	2975	0
451	20250425	111300	223762667	2975	2975	2975	2970	4
452	20250425	111200	223750772	2975	2970	2975	2970	597
453	20250425	111100	221977662	2970	2970	2970	2970	0
454	20250425	111000	221977662	2970	2965	2970	2965	109
455	20250425	110900	221654427	2965	2965	2965	2965	0
456	20250425	110800	221654427	2965	2965	2965	2965	0
457	20250425	110700	221654427	2965	2965	2965	2965	2
458	20250425	110600	221648497	2975	2975	2975	2975	4826
459	20250425	110500	207291147	2975	2975	2975	2975	0
460	20250425	110400	207291147	2975	2975	2975	2975	1
461	20250425	110300	207288172	2970	2970	2970	2970	0
462	20250425	110200	207288172	2970	2970	2970	2970	0
463	20250425	110100	207288172	2970	2970	2970	2970	339
464	20250425	110000	206281342	2965	2965	2965	2965	26
465	20250425	105900	206204252	2965	2965	2965	2965	162
466	20250425	105800	205723922	2967	2967	2967	2967	1
467	20250425	105700	205720955	2970	2965	2975	2965	2367
468	20250425	105600	198702560	2975	2975	2975	2975	5
469	20250425	105500	198687685	2975	2975	2975	2975	0
470	20250425	105400	198687685	2975	2975	2975	2975	3
471	20250425	105300	198678760	2975	2965	2975	2965	2
472	20250425	105200	198672820	2975	2975	2975	2975	0
473	20250425	105100	198672820	2975	2975	2975	2975	13
474	20250425	105000	198634145	2975	2975	2975	2975	0
475	20250425	104900	198634145	2975	2975	2975	2975	10
476	20250425	104800	198604395	2970	2970	2970	2970	0
477	20250425	104700	198604395	2970	2970	2970	2970	0
478	20250425	104600	198604395	2970	2970	2970	2970	985
479	20250425	104500	195678945	2980	2980	2980	2980	0
480	20250425	104400	195678945	2980	2980	2980	2980	0
481	20250425	104300	195678945	2980	2980	2980	2980	0
482	20250425	104200	195678945	2980	2980	2980	2980	0
483	20250425	104100	195678945	2980	2980	2980	2980	0
484	20250425	104000	195678945	2980	2980	2980	2980	0
485	20250425	103900	195678945	2980	2980	2980	2980	0
486	20250425	103800	195678945	2980	2980	2980	2980	10
487	20250425	103700	195649145	2980	2980	2980	2980	0
488	20250425	103600	195649145	2980	2970	2980	2970	1272
489	20250425	103500	191869295	2970	2970	2975	2970	1017
490	20250425	103400	188848555	2970	2970	2970	2970	1330
491	20250425	103300	184898455	2970	2970	2970	2970	1
492	20250425	103200	184895485	2965	2965	2965	2965	300
493	20250425	103100	184005985	2970	2970	2970	2970	0
494	20250425	103000	184005985	2970	2970	2970	2970	0
495	20250425	102900	184005985	2970	2970	2970	2970	0
496	20250425	102800	184005985	2970	2970	2970	2970	0
497	20250425	102700	184005985	2970	2970	2970	2970	5
498	20250425	102600	183991135	2970	2970	2970	2965	8318
499	20250425	102500	159306645	2990	2990	2990	2990	0
500	20250425	102400	159306645	2990	2990	2990	2990	1
501	20250425	102300	159303655	2980	2980	2980	2980	1678
502	20250425	102200	154303215	2980	2980	2980	2980	0
503	20250425	102100	154303215	2980	2980	2980	2980	0
504	20250425	102000	154303215	2980	2980	2980	2980	0
505	20250425	101900	154303215	2980	2970	2980	2970	1559
506	20250425	101800	149672540	2990	2990	2990	2990	2
507	20250425	101700	149666560	2995	2995	2995	2995	0
508	20250425	101600	149666560	2995	2995	2995	2995	0
509	20250425	101500	149666560	2995	2995	2995	2995	50
510	20250425	101400	149516810	2995	2995	2995	2995	900
511	20250425	101300	146821310	2995	2980	2995	2980	2286
512	20250425	101200	139977630	2980	2995	2995	2965	472
513	20250425	101100	138573720	2990	2985	2990	2970	3239
514	20250425	101000	128891790	2980	2970	2980	2970	1154
515	20250425	100900	125454370	2990	2990	2990	2990	500
516	20250425	100800	123959370	2990	2985	2990	2985	500
517	20250425	100700	122464470	2990	2990	2990	2990	0
518	20250425	100600	122464470	2990	2985	2990	2985	501
519	20250425	100500	120968980	2985	2985	2985	2985	0
520	20250425	100400	120968980	2985	2985	2985	2985	335
521	20250425	100300	119969005	2985	2985	2985	2985	1570
522	20250425	100200	115282555	2980	2980	2980	2980	859
523	20250425	100100	112722735	2975	2975	2975	2975	800
524	20250425	100000	110342735	2975	2975	2975	2975	1006
525	20250425	095900	107349885	2975	2970	2975	2970	101
526	20250425	095800	107049910	2965	2965	2965	2965	673
527	20250425	095700	105054465	2965	2965	2965	2965	1082
528	20250425	095600	101846335	2970	2970	2970	2970	0
529	20250425	095500	101846335	2970	2970	2970	2970	0
530	20250425	095400	101846335	2970	2970	2970	2970	0
531	20250425	095300	101846335	2970	2970	2970	2970	143
532	20250425	095200	101421625	2970	2970	2970	2970	0
533	20250425	095100	101421625	2970	2970	2970	2970	0
534	20250425	095000	101421625	2970	2970	2970	2970	2662
535	20250425	094900	93515485	2970	2965	2970	2965	27
536	20250425	094800	93435425	2955	2965	2965	2955	1459
537	20250425	094700	89112040	2970	2970	2970	2970	18
538	20250425	094600	89058580	2970	2960	2970	2960	400
539	20250425	094500	87872740	2960	2960	2960	2960	0
540	20250425	094400	87872740	2960	2960	2960	2960	1
541	20250425	094300	87869780	2960	2960	2960	2960	100
542	20250425	094200	87573780	2960	2960	2960	2960	0
543	20250425	094100	87573780	2960	2950	2960	2945	3339
544	20250425	094000	77733195	2965	2965	2965	2965	2
545	20250425	093900	77727265	2965	2965	2965	2965	26
546	20250425	093800	77650175	2965	2965	2965	2965	4
547	20250425	093700	77638315	2965	2955	2965	2955	203
548	20250425	093600	77038410	2960	2965	2975	2955	5068
549	20250425	093500	62049205	2985	2975	2985	2975	2
550	20250425	093400	62043245	2980	2970	2980	2965	402
551	20250425	093300	60850325	2980	2975	2980	2970	716
552	20250425	093200	58723280	2985	2985	2985	2985	1
553	20250425	093100	58720295	2980	2980	2980	2980	986
554	20250425	093000	55782015	2980	2980	2980	2980	4
555	20250425	092900	55770095	2980	2980	2980	2970	3
556	20250425	092800	55761165	2970	2970	2970	2970	145
557	20250425	092700	55330515	2965	2970	2970	2965	2
558	20250425	092600	55324580	2965	2965	2965	2965	267
559	20250425	092500	54532925	2960	2960	2960	2960	0
560	20250425	092400	54532925	2960	2965	2965	2960	340
561	20250425	092300	53526270	2965	2970	2970	2965	2015
562	20250425	092200	47551790	2965	2965	2970	2965	1034
563	20250425	092100	44485920	2975	2975	2975	2975	402
564	20250425	092000	43289970	2975	2970	2975	2970	300
565	20250425	091900	42397970	2975	2975	2975	2970	415
566	20250425	091800	41164845	2975	2975	2975	2975	0
567	20250425	091700	41164845	2975	2970	2975	2965	121
568	20250425	091600	40805475	2970	2970	2970	2970	1
569	20250425	091500	40802505	2960	2965	2965	2960	5
570	20250425	091400	40787695	2960	2965	2970	2960	2494
571	20250425	091300	33402610	2970	2965	2970	2965	2302
572	20250425	091200	26575670	2970	2965	2970	2965	359
573	20250425	091100	25511220	2965	2975	2975	2965	354
574	20250425	091000	24461080	2975	2975	2975	2975	2
575	20250425	090900	24455130	2980	2975	2980	2965	102
576	20250425	090800	24152670	2965	2975	2975	2965	2325
577	20250425	090700	17242815	2980	2980	2980	2980	30
578	20250425	090600	17153415	2980	2985	2985	2980	6
579	20250425	090500	17135510	2990	2990	2990	2990	1
580	20250425	090400	17132520	2990	2990	2990	2990	8
581	20250425	090300	17108600	2975	2980	2985	2975	2893
582	20250425	090200	8486490	2980	2980	2980	2975	1054
583	20250425	090100	5345855	2980	2985	2985	2980	800
584	20250425	090000	2961355	2985	2970	2985	2970	996