KissMeData/019180/min/candle-20250425.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250425	184900	265073125	2940	2940	2940	2940	2211
3	20250425	184800	265073125	2940	2940	2940	2940	0
4	20250425	184700	265073125	2940	2940	2940	2940	0
5	20250425	184600	265073125	2940	2940	2940	2940	0
6	20250425	184500	265073125	2940	2940	2940	2940	0
7	20250425	184400	265073125	2940	2940	2940	2940	0
8	20250425	184300	265073125	2940	2940	2940	2940	0
9	20250425	184200	265073125	2940	2940	2940	2940	0
10	20250425	184100	265073125	2940	2940	2940	2940	0
11	20250425	184000	265073125	2940	2940	2940	2940	0
12	20250425	183900	265073125	2940	2940	2940	2940	0
13	20250425	183800	265073125	2940	2940	2940	2940	0
14	20250425	183700	265073125	2940	2940	2940	2940	0
15	20250425	183600	265073125	2940	2940	2940	2940	0
16	20250425	183500	265073125	2940	2940	2940	2940	0
17	20250425	183400	265073125	2940	2940	2940	2940	0
18	20250425	183300	265073125	2940	2940	2940	2940	0
19	20250425	183200	265073125	2940	2940	2940	2940	0
20	20250425	183100	265073125	2940	2940	2940	2940	0
21	20250425	183000	265073125	2940	2940	2940	2940	0
22	20250425	182900	265073125	2940	2940	2940	2940	0
23	20250425	182800	265073125	2940	2940	2940	2940	0
24	20250425	182700	265073125	2940	2940	2940	2940	0
25	20250425	182600	265073125	2940	2940	2940	2940	0
26	20250425	182500	265073125	2940	2940	2940	2940	0
27	20250425	182400	265073125	2940	2940	2940	2940	0
28	20250425	182300	265073125	2940	2940	2940	2940	0
29	20250425	182200	265073125	2940	2940	2940	2940	0
30	20250425	182100	265073125	2940	2940	2940	2940	0
31	20250425	182000	265073125	2940	2940	2940	2940	0
32	20250425	181900	265073125	2940	2940	2940	2940	2211
33	20250425	181800	265073125	2940	2940	2940	2940	0
34	20250425	181700	265073125	2940	2940	2940	2940	0
35	20250425	181600	265073125	2940	2940	2940	2940	0
36	20250425	181500	265073125	2940	2940	2940	2940	0
37	20250425	181400	265073125	2940	2940	2940	2940	0
38	20250425	181300	265073125	2940	2940	2940	2940	0
39	20250425	181200	265073125	2940	2940	2940	2940	0
40	20250425	181100	265073125	2940	2940	2940	2940	0
41	20250425	181000	265073125	2940	2940	2940	2940	0
42	20250425	180900	265073125	2940	2940	2940	2940	0
43	20250425	180800	265073125	2940	2940	2940	2940	0
44	20250425	180700	265073125	2940	2940	2940	2940	0
45	20250425	180600	265073125	2940	2940	2940	2940	0
46	20250425	180500	265073125	2940	2940	2940	2940	0
47	20250425	180400	265073125	2940	2940	2940	2940	0
48	20250425	180300	265073125	2940	2940	2940	2940	0
49	20250425	180200	265073125	2940	2940	2940	2940	0
50	20250425	180100	265073125	2940	2940	2940	2940	0
51	20250425	180000	265073125	2940	2940	2940	2940	0
52	20250425	175900	265073125	2940	2940	2940	2940	0
53	20250425	175800	265073125	2940	2940	2940	2940	0
54	20250425	175700	265073125	2940	2940	2940	2940	0
55	20250425	175600	265073125	2940	2940	2940	2940	0
56	20250425	175500	265073125	2940	2940	2940	2940	0
57	20250425	175400	265073125	2940	2940	2940	2940	0
58	20250425	175300	265073125	2940	2940	2940	2940	0
59	20250425	175200	265073125	2940	2940	2940	2940	0
60	20250425	175100	265073125	2940	2940	2940	2940	0
61	20250425	175000	265073125	2940	2940	2940	2940	0
62	20250425	174900	265073125	2940	2940	2940	2940	2211
63	20250425	174800	265073125	2940	2940	2940	2940	0
64	20250425	174700	265073125	2940	2940	2940	2940	0
65	20250425	174600	265073125	2940	2940	2940	2940	0
66	20250425	174500	265073125	2940	2940	2940	2940	0
67	20250425	174400	265073125	2940	2940	2940	2940	0
68	20250425	174300	265073125	2940	2940	2940	2940	0
69	20250425	174200	265073125	2940	2940	2940	2940	0
70	20250425	174100	265073125	2940	2940	2940	2940	0
71	20250425	174000	265073125	2940	2940	2940	2940	0
72	20250425	173900	265073125	2940	2940	2940	2940	0
73	20250425	173800	265073125	2940	2940	2940	2940	0
74	20250425	173700	265073125	2940	2940	2940	2940	0
75	20250425	173600	265073125	2940	2940	2940	2940	0
76	20250425	173500	265073125	2940	2940	2940	2940	0
77	20250425	173400	265073125	2940	2940	2940	2940	0
78	20250425	173300	265073125	2940	2940	2940	2940	0
79	20250425	173200	265073125	2940	2940	2940	2940	0
80	20250425	173100	265073125	2940	2940	2940	2940	0
81	20250425	173000	265073125	2940	2940	2940	2940	0
82	20250425	172900	265073125	2940	2940	2940	2940	0
83	20250425	172800	265073125	2940	2940	2940	2940	0
84	20250425	172700	265073125	2940	2940	2940	2940	0
85	20250425	172600	265073125	2940	2940	2940	2940	0
86	20250425	172500	265073125	2940	2940	2940	2940	0
87	20250425	172400	265073125	2940	2940	2940	2940	0
88	20250425	172300	265073125	2940	2940	2940	2940	0
89	20250425	172200	265073125	2940	2940	2940	2940	0
90	20250425	172100	265073125	2940	2940	2940	2940	0
91	20250425	172000	265073125	2940	2940	2940	2940	0
92	20250425	171900	265073125	2940	2940	2940	2940	2211
93	20250425	171800	265073125	2940	2940	2940	2940	0
94	20250425	171700	265073125	2940	2940	2940	2940	0
95	20250425	171600	265073125	2940	2940	2940	2940	0
96	20250425	171500	265073125	2940	2940	2940	2940	0
97	20250425	171400	265073125	2940	2940	2940	2940	0
98	20250425	171300	265073125	2940	2940	2940	2940	0
99	20250425	171200	265073125	2940	2940	2940	2940	0
100	20250425	171100	265073125	2940	2940	2940	2940	0
101	20250425	171000	265073125	2940	2940	2940	2940	0
102	20250425	170900	265073125	2940	2940	2940	2940	0
103	20250425	170800	265073125	2940	2940	2940	2940	0
104	20250425	170700	265073125	2940	2940	2940	2940	0
105	20250425	170600	265073125	2940	2940	2940	2940	0
106	20250425	170500	265073125	2940	2940	2940	2940	0
107	20250425	170400	265073125	2940	2940	2940	2940	0
108	20250425	170300	265073125	2940	2940	2940	2940	0
109	20250425	170200	265073125	2940	2940	2940	2940	0
110	20250425	170100	265073125	2940	2940	2940	2940	0
111	20250425	170000	265073125	2940	2940	2940	2940	0
112	20250425	165900	265073125	2940	2940	2940	2940	0
113	20250425	165800	265073125	2940	2940	2940	2940	0
114	20250425	165700	265073125	2940	2940	2940	2940	0
115	20250425	165600	265073125	2940	2940	2940	2940	0
116	20250425	165500	265073125	2940	2940	2940	2940	0
117	20250425	165400	265073125	2940	2940	2940	2940	0
118	20250425	165300	265073125	2940	2940	2940	2940	0
119	20250425	165200	265073125	2940	2940	2940	2940	0
120	20250425	165100	265073125	2940	2940	2940	2940	0
121	20250425	165000	265073125	2940	2940	2940	2940	0
122	20250425	164900	265073125	2940	2940	2940	2940	2211
123	20250425	164800	265073125	2940	2940	2940	2940	0
124	20250425	164700	265073125	2940	2940	2940	2940	0
125	20250425	164600	265073125	2940	2940	2940	2940	0
126	20250425	164500	265073125	2940	2940	2940	2940	0
127	20250425	164400	265073125	2940	2940	2940	2940	0
128	20250425	164300	265073125	2940	2940	2940	2940	0
129	20250425	164200	265073125	2940	2940	2940	2940	0
130	20250425	164100	265073125	2940	2940	2940	2940	0
131	20250425	164000	265073125	2940	2940	2940	2940	0
132	20250425	163900	265073125	2940	2940	2940	2940	0
133	20250425	163800	265073125	2940	2940	2940	2940	0
134	20250425	163700	265073125	2940	2940	2940	2940	0
135	20250425	163600	265073125	2940	2940	2940	2940	0
136	20250425	163500	265073125	2940	2940	2940	2940	0
137	20250425	163400	265073125	2940	2940	2940	2940	0
138	20250425	163300	265073125	2940	2940	2940	2940	0
139	20250425	163200	265073125	2940	2940	2940	2940	0
140	20250425	163100	265073125	2940	2940	2940	2940	0
141	20250425	163000	265073125	2940	2940	2940	2940	0
142	20250425	162900	265073125	2940	2940	2940	2940	0
143	20250425	162800	265073125	2940	2940	2940	2940	0
144	20250425	162700	265073125	2940	2940	2940	2940	0
145	20250425	162600	265073125	2940	2940	2940	2940	0
146	20250425	162500	265073125	2940	2940	2940	2940	0
147	20250425	162400	265073125	2940	2940	2940	2940	0
148	20250425	162300	265073125	2940	2940	2940	2940	0
149	20250425	162200	265073125	2940	2940	2940	2940	0
150	20250425	162100	265073125	2940	2940	2940	2940	0
151	20250425	162000	265073125	2940	2940	2940	2940	0
152	20250425	161900	265073125	2940	2940	2940	2940	2211
153	20250425	161800	265073125	2940	2940	2940	2940	0
154	20250425	161700	265073125	2940	2940	2940	2940	0
155	20250425	161600	265073125	2940	2940	2940	2940	0
156	20250425	161500	265073125	2940	2940	2940	2940	0
157	20250425	161400	265073125	2940	2940	2940	2940	0
158	20250425	161300	265073125	2940	2940	2940	2940	0
159	20250425	161200	265073125	2940	2940	2940	2940	0
160	20250425	161100	265073125	2940	2940	2940	2940	0
161	20250425	161000	265073125	2940	2940	2940	2940	0
162	20250425	160900	265073125	2940	2940	2940	2940	0
163	20250425	160800	265073125	2940	2940	2940	2940	0
164	20250425	160700	265073125	2940	2940	2940	2940	0
165	20250425	160600	265073125	2940	2940	2940	2940	0
166	20250425	160500	265073125	2940	2940	2940	2940	0
167	20250425	160400	265073125	2940	2940	2940	2940	0
168	20250425	160300	265073125	2940	2940	2940	2940	0
169	20250425	160200	265073125	2940	2940	2940	2940	0
170	20250425	160100	265073125	2940	2940	2940	2940	0
171	20250425	160000	265073125	2940	2940	2940	2940	0
172	20250425	155900	265073125	2940	2940	2940	2940	0
173	20250425	155800	265073125	2940	2940	2940	2940	0
174	20250425	155700	265073125	2940	2940	2940	2940	0
175	20250425	155600	265073125	2940	2940	2940	2940	0
176	20250425	155500	265073125	2940	2940	2940	2940	0
177	20250425	155400	265073125	2940	2940	2940	2940	0
178	20250425	155300	265073125	2940	2940	2940	2940	0
179	20250425	155200	265073125	2940	2940	2940	2940	0
180	20250425	155100	265073125	2940	2940	2940	2940	0
181	20250425	155000	265073125	2940	2940	2940	2940	0
182	20250425	154900	265073125	2940	2940	2940	2940	2211
183	20250425	154800	265073125	2940	2940	2940	2940	0
184	20250425	154700	265073125	2940	2940	2940	2940	0
185	20250425	154600	265073125	2940	2940	2940	2940	0
186	20250425	154500	265073125	2940	2940	2940	2940	0
187	20250425	154400	265073125	2940	2940	2940	2940	0
188	20250425	154300	265073125	2940	2940	2940	2940	0
189	20250425	154200	265073125	2940	2940	2940	2940	0
190	20250425	154100	265073125	2940	2940	2940	2940	0
191	20250425	154000	265073125	2940	2940	2940	2940	0
192	20250425	153900	265073125	2940	2940	2940	2940	0
193	20250425	153800	265073125	2940	2940	2940	2940	0
194	20250425	153700	265073125	2940	2940	2940	2940	0
195	20250425	153600	265073125	2940	2940	2940	2940	0
196	20250425	153500	265073125	2940	2940	2940	2940	0
197	20250425	153400	265073125	2940	2940	2940	2940	0
198	20250425	153300	265073125	2940	2940	2940	2940	0
199	20250425	153200	265073125	2940	2940	2940	2940	0
200	20250425	153100	265073125	2940	2940	2940	2940	0
201	20250425	153000	265073125	2940	2940	2940	2940	2211
202	20250425	152900	258572785	2940	2940	2940	2940	0
203	20250425	152800	258572785	2940	2940	2940	2940	0
204	20250425	152700	258572785	2940	2940	2940	2940	0
205	20250425	152600	258572785	2940	2940	2940	2940	0
206	20250425	152500	258572785	2940	2940	2940	2940	0
207	20250425	152400	258572785	2940	2940	2940	2940	0
208	20250425	152300	258572785	2940	2940	2940	2940	0
209	20250425	152200	258572785	2940	2940	2940	2940	0
210	20250425	152100	258572785	2940	2940	2940	2940	0
211	20250425	152000	258572785	2940	2940	2940	2940	0
212	20250425	151900	258572785	2940	2940	2940	2940	0
213	20250425	151800	258572785	2940	2940	2940	2940	0
214	20250425	151700	258572785	2940	2940	2940	2940	0
215	20250425	151600	258572785	2940	2940	2940	2940	1
216	20250425	151500	258569845	2935	2935	2935	2935	138
217	20250425	151400	258164815	2940	2940	2940	2940	111
218	20250425	151300	257838475	2940	2940	2940	2940	0
219	20250425	151200	257838475	2940	2940	2940	2940	190
220	20250425	151100	257279875	2940	2935	2940	2930	802
221	20250425	151000	254928085	2940	2940	2940	2940	369
222	20250425	150900	253843225	2940	2940	2940	2940	0
223	20250425	150800	253843225	2940	2940	2940	2940	4
224	20250425	150700	253831465	2940	2940	2940	2940	0
225	20250425	150600	253831465	2940	2940	2940	2940	0
226	20250425	150500	253831465	2940	2940	2940	2940	0
227	20250425	150400	253831465	2940	2940	2940	2940	255
228	20250425	150300	253081765	2940	2940	2940	2940	0
229	20250425	150200	253081765	2940	2940	2940	2940	0
230	20250425	150100	253081765	2940	2940	2940	2940	0
231	20250425	150000	253081765	2940	2940	2940	2940	100
232	20250425	145900	252787765	2940	2935	2940	2935	123
233	20250425	145800	252426755	2940	2940	2940	2940	0
234	20250425	145700	252426755	2940	2940	2940	2940	0
235	20250425	145600	252426755	2940	2940	2940	2940	13
236	20250425	145500	252388535	2935	2935	2935	2935	100
237	20250425	145400	252095035	2940	2940	2940	2940	0
238	20250425	145300	252095035	2940	2940	2940	2940	1
239	20250425	145200	252092095	2935	2935	2935	2935	500
240	20250425	145100	250624595	2940	2940	2940	2940	0
241	20250425	145000	250624595	2940	2940	2940	2940	0
242	20250425	144900	250624595	2940	2940	2940	2940	0
243	20250425	144800	250624595	2940	2940	2940	2940	0
244	20250425	144700	250624595	2940	2940	2940	2940	0
245	20250425	144600	250624595	2940	2940	2940	2940	0
246	20250425	144500	250624595	2940	2940	2940	2940	1
247	20250425	144400	250621655	2935	2940	2940	2935	41
248	20250425	144300	250501315	2935	2935	2935	2935	20
249	20250425	144200	250442615	2940	2935	2940	2935	1002
250	20250425	144100	247501735	2940	2940	2940	2940	0
251	20250425	144000	247501735	2940	2935	2940	2935	709
252	20250425	143900	245420815	2935	2935	2935	2935	237
253	20250425	143800	244725220	2930	2930	2930	2930	730
254	20250425	143700	242586320	2935	2935	2935	2935	0
255	20250425	143600	242586320	2935	2935	2935	2935	45
256	20250425	143500	242454245	2935	2935	2935	2935	100
257	20250425	143400	242160745	2930	2930	2930	2930	8
258	20250425	143300	242137305	2935	2935	2935	2935	161
259	20250425	143200	241664770	2940	2940	2940	2940	0
260	20250425	143100	241664770	2940	2940	2940	2940	0
261	20250425	143000	241664770	2940	2940	2940	2940	0
262	20250425	142900	241664770	2940	2940	2940	2940	1
263	20250425	142800	241661830	2940	2940	2940	2940	0
264	20250425	142700	241661830	2940	2940	2940	2940	0
265	20250425	142600	241661830	2940	2940	2940	2940	0
266	20250425	142500	241661830	2940	2940	2940	2940	1
267	20250425	142400	241658890	2940	2940	2940	2940	1
268	20250425	142300	241655950	2930	2930	2930	2930	3000
269	20250425	142200	232865950	2940	2935	2940	2935	2
270	20250425	142100	232860075	2925	2925	2925	2925	0
271	20250425	142000	232860075	2925	2925	2925	2925	0
272	20250425	141900	232860075	2925	2925	2925	2925	1
273	20250425	141800	232857150	2940	2940	2940	2940	0
274	20250425	141700	232857150	2940	2940	2940	2940	0
275	20250425	141600	232857150	2940	2940	2940	2940	0
276	20250425	141500	232857150	2940	2940	2940	2940	0
277	20250425	141400	232857150	2940	2940	2940	2940	0
278	20250425	141300	232857150	2940	2935	2940	2925	5301
279	20250425	141200	217350850	2935	2935	2935	2935	0
280	20250425	141100	217350850	2935	2940	2940	2935	5
281	20250425	141000	217336155	2935	2935	2935	2935	0
282	20250425	140900	217336155	2935	2935	2935	2935	1
283	20250425	140800	217333220	2940	2940	2940	2940	8
284	20250425	140700	217309700	2940	2940	2940	2940	0
285	20250425	140600	217309700	2940	2935	2940	2935	239
286	20250425	140500	216607045	2930	2930	2930	2930	0
287	20250425	140400	216607045	2930	2930	2930	2930	0
288	20250425	140300	216607045	2930	2930	2930	2930	0
289	20250425	140200	216607045	2930	2930	2930	2930	78
290	20250425	140100	216378505	2940	2940	2940	2940	0
291	20250425	140000	216378505	2940	2940	2940	2940	0
292	20250425	135900	216378505	2940	2940	2940	2940	0
293	20250425	135800	216378505	2940	2940	2940	2940	15
294	20250425	135700	216334405	2940	2940	2940	2940	0
295	20250425	135600	216334405	2940	2935	2940	2930	4001
296	20250425	135500	204610565	2935	2935	2935	2935	0
297	20250425	135400	204610565	2935	2935	2935	2935	0
298	20250425	135300	204610565	2935	2935	2935	2935	0
299	20250425	135200	204610565	2935	2935	2935	2935	0
300	20250425	135100	204610565	2935	2935	2935	2935	0
301	20250425	135000	204610565	2935	2935	2935	2935	0
302	20250425	134900	204610565	2935	2935	2935	2935	0
303	20250425	134800	204610565	2935	2935	2935	2935	0
304	20250425	134700	204610565	2935	2935	2935	2935	0
305	20250425	134600	204610565	2935	2935	2935	2935	1
306	20250425	134500	204607630	2940	2940	2940	2940	107
307	20250425	134400	204293050	2935	2935	2935	2935	0
308	20250425	134300	204293050	2935	2935	2935	2935	0
309	20250425	134200	204293050	2935	2935	2935	2935	0
310	20250425	134100	204293050	2935	2935	2935	2935	0
311	20250425	134000	204293050	2935	2935	2935	2935	2
312	20250425	133900	204287180	2935	2935	2935	2935	0
313	20250425	133800	204287180	2935	2935	2935	2935	0
314	20250425	133700	204287180	2935	2935	2935	2935	0
315	20250425	133600	204287180	2935	2935	2935	2935	0
316	20250425	133500	204287180	2935	2935	2935	2935	54
317	20250425	133400	204128690	2935	2935	2935	2935	1
318	20250425	133300	204125755	2930	2930	2930	2930	0
319	20250425	133200	204125755	2930	2930	2930	2930	400
320	20250425	133100	202953755	2930	2930	2930	2930	41
321	20250425	133000	202833625	2935	2935	2935	2935	39
322	20250425	132900	202719160	2940	2940	2940	2940	0
323	20250425	132800	202719160	2940	2940	2940	2940	0
324	20250425	132700	202719160	2940	2940	2940	2940	500
325	20250425	132600	201249160	2940	2940	2940	2940	0
326	20250425	132500	201249160	2940	2940	2940	2940	0
327	20250425	132400	201249160	2940	2940	2940	2940	0
328	20250425	132300	201249160	2940	2940	2940	2940	0
329	20250425	132200	201249160	2940	2935	2940	2935	14
330	20250425	132100	201208065	2935	2935	2935	2935	37
331	20250425	132000	201099470	2935	2935	2935	2935	20
332	20250425	131900	201040770	2940	2940	2940	2940	0
333	20250425	131800	201040770	2940	2940	2940	2940	0
334	20250425	131700	201040770	2940	2940	2940	2940	1
335	20250425	131600	201037830	2940	2940	2940	2940	0
336	20250425	131500	201037830	2940	2935	2940	2935	2
337	20250425	131400	201031955	2935	2935	2935	2935	0
338	20250425	131300	201031955	2935	2935	2935	2935	0
339	20250425	131200	201031955	2935	2935	2935	2935	1
340	20250425	131100	201029020	2930	2930	2930	2930	166
341	20250425	131000	200542640	2940	2940	2940	2940	0
342	20250425	130900	200542640	2940	2940	2940	2940	0
343	20250425	130800	200542640	2940	2940	2940	2940	298
344	20250425	130700	199666520	2940	2940	2940	2940	0
345	20250425	130600	199666520	2940	2940	2940	2940	0
346	20250425	130500	199666520	2940	2940	2940	2940	0
347	20250425	130400	199666520	2940	2940	2940	2940	3
348	20250425	130300	199657700	2935	2935	2935	2935	2
349	20250425	130200	199651830	2935	2935	2935	2935	1
350	20250425	130100	199648895	2940	2940	2940	2940	0
351	20250425	130000	199648895	2940	2940	2940	2940	1
352	20250425	125900	199645955	2930	2930	2930	2930	1
353	20250425	125800	199643025	2940	2940	2940	2930	3043
354	20250425	125700	190726605	2940	2940	2940	2940	0
355	20250425	125600	190726605	2940	2940	2940	2940	0
356	20250425	125500	190726605	2940	2940	2940	2940	0
357	20250425	125400	190726605	2940	2940	2940	2940	56
358	20250425	125300	190561965	2940	2940	2940	2940	0
359	20250425	125200	190561965	2940	2940	2940	2940	0
360	20250425	125100	190561965	2940	2940	2940	2940	16
361	20250425	125000	190514925	2940	2940	2940	2940	2
362	20250425	124900	190509045	2935	2935	2935	2935	0
363	20250425	124800	190509045	2935	2935	2935	2935	401
364	20250425	124700	189332110	2930	2930	2930	2930	0
365	20250425	124600	189332110	2930	2930	2930	2930	67
366	20250425	124500	189135800	2930	2935	2935	2930	7
367	20250425	124400	189115260	2940	2940	2940	2940	0
368	20250425	124300	189115260	2940	2940	2940	2940	0
369	20250425	124200	189115260	2940	2940	2940	2940	0
370	20250425	124100	189115260	2940	2940	2940	2940	0
371	20250425	124000	189115260	2940	2940	2940	2940	49
372	20250425	123900	188971200	2940	2940	2940	2940	0
373	20250425	123800	188971200	2940	2940	2940	2940	0
374	20250425	123700	188971200	2940	2940	2940	2940	0
375	20250425	123600	188971200	2940	2940	2940	2940	0
376	20250425	123500	188971200	2940	2940	2940	2940	5
377	20250425	123400	188956500	2940	2940	2940	2940	0
378	20250425	123300	188956500	2940	2940	2940	2940	5
379	20250425	123200	188941800	2935	2935	2935	2935	1
380	20250425	123100	188938865	2930	2930	2930	2930	0
381	20250425	123000	188938865	2930	2935	2935	2930	31
382	20250425	122900	188847885	2935	2935	2935	2935	100
383	20250425	122800	188554385	2935	2935	2935	2935	0
384	20250425	122700	188554385	2935	2935	2935	2935	1
385	20250425	122600	188551450	2930	2930	2930	2930	50
386	20250425	122500	188404950	2935	2935	2935	2935	5
387	20250425	122400	188390275	2935	2935	2935	2935	5
388	20250425	122300	188375600	2940	2940	2940	2940	30
389	20250425	122200	188287400	2940	2935	2940	2935	556
390	20250425	122100	186655125	2925	2925	2925	2925	361
391	20250425	122000	185599200	2935	2935	2935	2935	0
392	20250425	121900	185599200	2935	2935	2935	2930	385
393	20250425	121800	184471105	2930	2930	2930	2930	0
394	20250425	121700	184471105	2930	2930	2930	2930	109
395	20250425	121600	184151735	2930	2930	2930	2930	0
396	20250425	121500	184151735	2930	2930	2930	2930	0
397	20250425	121400	184151735	2930	2930	2930	2930	0
398	20250425	121300	184151735	2930	2930	2930	2930	0
399	20250425	121200	184151735	2930	2930	2930	2930	14
400	20250425	121100	184110715	2935	2935	2935	2935	0
401	20250425	121000	184110715	2935	2925	2935	2920	3789
402	20250425	120900	173040315	2920	2920	2920	2920	54
403	20250425	120800	172882635	2930	2925	2930	2925	54
404	20250425	120700	172724680	2930	2930	2930	2930	1
405	20250425	120600	172721750	2925	2925	2925	2925	42
406	20250425	120500	172598900	2930	2930	2930	2930	0
407	20250425	120400	172598900	2930	2930	2930	2930	3
408	20250425	120300	172590110	2930	2925	2930	2925	80
409	20250425	120200	172356105	2925	2925	2930	2925	138
410	20250425	120100	171952450	2925	2925	2925	2925	54
411	20250425	120000	171794500	2930	2930	2930	2930	1
412	20250425	115900	171791570	2925	2925	2925	2925	53
413	20250425	115800	171636545	2930	2930	2930	2930	0
414	20250425	115700	171636545	2930	2930	2930	2930	0
415	20250425	115600	171636545	2930	2930	2930	2930	0
416	20250425	115500	171636545	2930	2930	2930	2930	0
417	20250425	115400	171636545	2930	2930	2930	2930	0
418	20250425	115300	171636545	2930	2930	2930	2930	0
419	20250425	115200	171636545	2930	2930	2930	2930	0
420	20250425	115100	171636545	2930	2930	2930	2930	0
421	20250425	115000	171636545	2930	2920	2930	2920	29
422	20250425	114900	171551720	2925	2925	2925	2925	83
423	20250425	114800	171308945	2930	2930	2930	2930	1
424	20250425	114700	171306015	2925	2925	2925	2925	0
425	20250425	114600	171306015	2925	2925	2925	2925	47
426	20250425	114500	171168540	2925	2925	2925	2925	25
427	20250425	114400	171095415	2930	2930	2930	2930	0
428	20250425	114300	171095415	2930	2925	2930	2925	42
429	20250425	114200	170972560	2930	2930	2930	2930	0
430	20250425	114100	170972560	2930	2930	2930	2930	0
431	20250425	114000	170972560	2930	2930	2930	2930	1
432	20250425	113900	170969630	2925	2925	2930	2925	94
433	20250425	113800	170694675	2930	2925	2930	2925	58
434	20250425	113700	170525015	2930	2930	2930	2930	1
435	20250425	113600	170522085	2925	2930	2930	2925	96
436	20250425	113500	170241270	2925	2930	2930	2925	69
437	20250425	113400	170039440	2925	2925	2925	2925	2
438	20250425	113300	170033590	2930	2925	2930	2925	82
439	20250425	113200	169793735	2930	2925	2930	2925	79
440	20250425	113100	169562655	2930	2930	2930	2930	0
441	20250425	113000	169562655	2930	2930	2930	2930	0
442	20250425	112900	169562655	2930	2930	2930	2930	0
443	20250425	112800	169562655	2930	2930	2930	2930	0
444	20250425	112700	169562655	2930	2930	2930	2930	30
445	20250425	112600	169474755	2930	2930	2930	2930	10
446	20250425	112500	169445455	2925	2930	2930	2925	81
447	20250425	112400	169208500	2930	2930	2930	2930	0
448	20250425	112300	169208500	2930	2930	2930	2930	28
449	20250425	112200	169126460	2935	2935	2935	2930	303
450	20250425	112100	168237880	2935	2935	2935	2935	843
451	20250425	112000	165763675	2935	2935	2935	2935	0
452	20250425	111900	165763675	2935	2935	2935	2935	0
453	20250425	111800	165763675	2935	2935	2935	2935	99
454	20250425	111700	165473110	2925	2925	2935	2925	102
455	20250425	111600	165174745	2935	2935	2935	2925	138
456	20250425	111500	164770800	2925	2930	2935	2925	189
457	20250425	111400	164217155	2935	2935	2935	2935	1
458	20250425	111300	164214220	2930	2935	2935	2930	36
459	20250425	111200	164108710	2940	2945	2945	2940	101
460	20250425	111100	163811270	2945	2945	2945	2945	0
461	20250425	111000	163811270	2945	2945	2945	2945	0
462	20250425	110900	163811270	2945	2945	2945	2945	0
463	20250425	110800	163811270	2945	2945	2945	2945	0
464	20250425	110700	163811270	2945	2945	2945	2945	0
465	20250425	110600	163811270	2945	2945	2945	2945	0
466	20250425	110500	163811270	2945	2945	2945	2945	0
467	20250425	110400	163811270	2945	2945	2945	2945	1
468	20250425	110300	163808325	2945	2945	2945	2945	0
469	20250425	110200	163808325	2945	2945	2945	2945	0
470	20250425	110100	163808325	2945	2945	2945	2945	0
471	20250425	110000	163808325	2945	2930	2945	2930	132
472	20250425	105900	163421550	2945	2945	2945	2945	0
473	20250425	105800	163421550	2945	2945	2945	2945	0
474	20250425	105700	163421550	2945	2945	2945	2945	0
475	20250425	105600	163421550	2945	2945	2945	2945	0
476	20250425	105500	163421550	2945	2945	2945	2945	0
477	20250425	105400	163421550	2945	2945	2945	2945	0
478	20250425	105300	163421550	2945	2940	2945	2940	5754
479	20250425	105200	146504785	2935	2935	2935	2935	0
480	20250425	105100	146504785	2935	2935	2935	2935	0
481	20250425	105000	146504785	2935	2935	2935	2935	18
482	20250425	104900	146451955	2940	2940	2940	2940	0
483	20250425	104800	146451955	2940	2940	2940	2940	11
484	20250425	104700	146419615	2940	2940	2940	2940	3
485	20250425	104600	146410795	2940	2940	2940	2940	25
486	20250425	104500	146337295	2940	2940	2940	2940	0
487	20250425	104400	146337295	2940	2940	2940	2940	0
488	20250425	104300	146337295	2940	2940	2940	2940	0
489	20250425	104200	146337295	2940	2940	2940	2940	0
490	20250425	104100	146337295	2940	2940	2940	2940	0
491	20250425	104000	146337295	2940	2940	2940	2940	26
492	20250425	103900	146260855	2935	2935	2935	2935	0
493	20250425	103800	146260855	2935	2935	2935	2935	0
494	20250425	103700	146260855	2935	2940	2940	2935	109
495	20250425	103600	145940415	2940	2940	2940	2940	149
496	20250425	103500	145502355	2940	2940	2940	2940	99
497	20250425	103400	145211295	2940	2930	2940	2930	1177
498	20250425	103300	141755035	2935	2935	2935	2935	0
499	20250425	103200	141755035	2935	2935	2935	2935	0
500	20250425	103100	141755035	2935	2935	2935	2935	0
501	20250425	103000	141755035	2935	2935	2935	2935	1
502	20250425	102900	141752100	2915	2915	2915	2915	0
503	20250425	102800	141752100	2915	2920	2920	2915	6031
504	20250425	102700	124143080	2920	2930	2930	2920	14269
505	20250425	102600	82408160	2930	2940	2940	2930	87
506	20250425	102500	82153055	2935	2935	2935	2935	0
507	20250425	102400	82153055	2935	2935	2935	2935	0
508	20250425	102300	82153055	2935	2935	2935	2935	29
509	20250425	102200	82067940	2935	2935	2935	2935	0
510	20250425	102100	82067940	2935	2935	2935	2935	0
511	20250425	102000	82067940	2935	2935	2935	2935	0
512	20250425	101900	82067940	2935	2940	2940	2935	892
513	20250425	101800	79447275	2940	2940	2940	2940	3
514	20250425	101700	79438455	2945	2945	2945	2945	0
515	20250425	101600	79438455	2945	2945	2945	2945	1
516	20250425	101500	79435510	2945	2945	2945	2945	0
517	20250425	101400	79435510	2945	2945	2945	2945	0
518	20250425	101300	79435510	2945	2945	2945	2945	0
519	20250425	101200	79435510	2945	2945	2945	2945	0
520	20250425	101100	79435510	2945	2945	2945	2945	0
521	20250425	101000	79435510	2945	2940	2945	2940	52
522	20250425	100900	79282530	2940	2940	2940	2940	0
523	20250425	100800	79282530	2940	2940	2940	2940	0
524	20250425	100700	79282530	2940	2940	2940	2940	0
525	20250425	100600	79282530	2940	2940	2940	2940	478
526	20250425	100500	77877210	2940	2940	2940	2940	0
527	20250425	100400	77877210	2940	2940	2940	2940	0
528	20250425	100300	77877210	2940	2940	2940	2940	0
529	20250425	100200	77877210	2940	2940	2940	2940	1
530	20250425	100100	77874270	2945	2945	2945	2945	18
531	20250425	100000	77821260	2945	2945	2945	2945	0
532	20250425	095900	77821260	2945	2945	2945	2945	0
533	20250425	095800	77821260	2945	2945	2945	2945	1
534	20250425	095700	77818315	2945	2945	2945	2945	10
535	20250425	095600	77788865	2950	2950	2950	2950	0
536	20250425	095500	77788865	2950	2950	2950	2945	185
537	20250425	095400	77243190	2955	2955	2955	2955	0
538	20250425	095300	77243190	2955	2955	2955	2955	0
539	20250425	095200	77243190	2955	2955	2955	2955	0
540	20250425	095100	77243190	2955	2955	2955	2955	5
541	20250425	095000	77228415	2955	2955	2955	2955	0
542	20250425	094900	77228415	2955	2955	2955	2955	0
543	20250425	094800	77228415	2955	2955	2955	2955	0
544	20250425	094700	77228415	2955	2955	2955	2955	3
545	20250425	094600	77219550	2955	2955	2955	2955	0
546	20250425	094500	77219550	2955	2955	2955	2955	3
547	20250425	094400	77210685	2950	2950	2950	2950	2200
548	20250425	094300	70720685	2950	2950	2950	2950	1
549	20250425	094200	70717735	2950	2955	2955	2950	38
550	20250425	094100	70605460	2950	2950	2955	2950	257
551	20250425	094000	69846780	2955	2945	2955	2945	12062
552	20250425	093900	34288570	2945	2945	2945	2945	0
553	20250425	093800	34288570	2945	2945	2945	2945	0
554	20250425	093700	34288570	2945	2945	2945	2945	0
555	20250425	093600	34288570	2945	2940	2945	2935	2662
556	20250425	093500	26462295	2940	2935	2940	2930	201
557	20250425	093400	25872905	2940	2940	2940	2935	102
558	20250425	093300	25573525	2940	2935	2940	2935	70
559	20250425	093200	25368065	2940	2940	2940	2940	6
560	20250425	093100	25350425	2935	2935	2935	2935	2
561	20250425	093000	25344555	2940	2940	2940	2940	10
562	20250425	092900	25315155	2940	2940	2940	2935	51
563	20250425	092800	25165420	2940	2940	2940	2940	1
564	20250425	092700	25162480	2935	2935	2935	2935	60
565	20250425	092600	24986380	2940	2940	2940	2940	9
566	20250425	092500	24959920	2940	2940	2940	2940	5
567	20250425	092400	24945220	2940	2935	2940	2935	255
568	20250425	092300	24196790	2935	2935	2935	2935	2150
569	20250425	092200	17886540	2935	2935	2935	2935	6
570	20250425	092100	17868930	2935	2935	2935	2935	107
571	20250425	092000	17554885	2935	2935	2935	2935	2
572	20250425	091900	17549015	2935	2935	2935	2935	0
573	20250425	091800	17549015	2935	2930	2935	2930	38
574	20250425	091700	17437670	2930	2930	2930	2930	1
575	20250425	091600	17434740	2935	2935	2935	2935	0
576	20250425	091500	17434740	2935	2935	2935	2935	0
577	20250425	091400	17434740	2935	2935	2935	2935	0
578	20250425	091300	17434740	2935	2935	2935	2935	16
579	20250425	091200	17387780	2940	2930	2940	2930	3938
580	20250425	091100	5833495	2930	2930	2930	2930	0
581	20250425	091000	5833495	2930	2925	2930	2925	197
582	20250425	090900	5257265	2925	2925	2925	2925	0
583	20250425	090800	5257265	2925	2925	2925	2925	51
584	20250425	090700	5108090	2920	2920	2920	2920	2
585	20250425	090600	5102250	2925	2925	2925	2925	1
586	20250425	090500	5099325	2915	2925	2925	2915	1530
587	20250425	090400	625025	2920	2925	2925	2920	40
588	20250425	090300	508145	2925	2920	2925	2920	2
589	20250425	090200	502300	2920	2920	2920	2920	10
590	20250425	090100	473100	2925	2925	2925	2925	11
591	20250425	090000	440925	2920	2920	2925	2920	151