KissMeData/041650/min/candle-20250425.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250425	190800	132282940	2980	2980	2980	2980	817
3	20250425	190700	132282940	2980	2980	2980	2980	0
4	20250425	190600	132282940	2980	2980	2980	2980	0
5	20250425	190500	132282940	2980	2980	2980	2980	0
6	20250425	190400	132282940	2980	2980	2980	2980	0
7	20250425	190300	132282940	2980	2980	2980	2980	0
8	20250425	190200	132282940	2980	2980	2980	2980	0
9	20250425	190100	132282940	2980	2980	2980	2980	0
10	20250425	190000	132282940	2980	2980	2980	2980	0
11	20250425	185900	132282940	2980	2980	2980	2980	0
12	20250425	185800	132282940	2980	2980	2980	2980	0
13	20250425	185700	132282940	2980	2980	2980	2980	0
14	20250425	185600	132282940	2980	2980	2980	2980	0
15	20250425	185500	132282940	2980	2980	2980	2980	0
16	20250425	185400	132282940	2980	2980	2980	2980	0
17	20250425	185300	132282940	2980	2980	2980	2980	0
18	20250425	185200	132282940	2980	2980	2980	2980	0
19	20250425	185100	132282940	2980	2980	2980	2980	0
20	20250425	185000	132282940	2980	2980	2980	2980	0
21	20250425	184900	132282940	2980	2980	2980	2980	0
22	20250425	184800	132282940	2980	2980	2980	2980	0
23	20250425	184700	132282940	2980	2980	2980	2980	0
24	20250425	184600	132282940	2980	2980	2980	2980	0
25	20250425	184500	132282940	2980	2980	2980	2980	0
26	20250425	184400	132282940	2980	2980	2980	2980	0
27	20250425	184300	132282940	2980	2980	2980	2980	0
28	20250425	184200	132282940	2980	2980	2980	2980	0
29	20250425	184100	132282940	2980	2980	2980	2980	0
30	20250425	184000	132282940	2980	2980	2980	2980	0
31	20250425	183900	132282940	2980	2980	2980	2980	0
32	20250425	183800	132282940	2980	2980	2980	2980	817
33	20250425	183700	132282940	2980	2980	2980	2980	0
34	20250425	183600	132282940	2980	2980	2980	2980	0
35	20250425	183500	132282940	2980	2980	2980	2980	0
36	20250425	183400	132282940	2980	2980	2980	2980	0
37	20250425	183300	132282940	2980	2980	2980	2980	0
38	20250425	183200	132282940	2980	2980	2980	2980	0
39	20250425	183100	132282940	2980	2980	2980	2980	0
40	20250425	183000	132282940	2980	2980	2980	2980	0
41	20250425	182900	132282940	2980	2980	2980	2980	0
42	20250425	182800	132282940	2980	2980	2980	2980	0
43	20250425	182700	132282940	2980	2980	2980	2980	0
44	20250425	182600	132282940	2980	2980	2980	2980	0
45	20250425	182500	132282940	2980	2980	2980	2980	0
46	20250425	182400	132282940	2980	2980	2980	2980	0
47	20250425	182300	132282940	2980	2980	2980	2980	0
48	20250425	182200	132282940	2980	2980	2980	2980	0
49	20250425	182100	132282940	2980	2980	2980	2980	0
50	20250425	182000	132282940	2980	2980	2980	2980	0
51	20250425	181900	132282940	2980	2980	2980	2980	0
52	20250425	181800	132282940	2980	2980	2980	2980	0
53	20250425	181700	132282940	2980	2980	2980	2980	0
54	20250425	181600	132282940	2980	2980	2980	2980	0
55	20250425	181500	132282940	2980	2980	2980	2980	0
56	20250425	181400	132282940	2980	2980	2980	2980	0
57	20250425	181300	132282940	2980	2980	2980	2980	0
58	20250425	181200	132282940	2980	2980	2980	2980	0
59	20250425	181100	132282940	2980	2980	2980	2980	0
60	20250425	181000	132282940	2980	2980	2980	2980	0
61	20250425	180900	132282940	2980	2980	2980	2980	0
62	20250425	180800	132282940	2980	2980	2980	2980	817
63	20250425	180700	132282940	2980	2980	2980	2980	0
64	20250425	180600	132282940	2980	2980	2980	2980	0
65	20250425	180500	132282940	2980	2980	2980	2980	0
66	20250425	180400	132282940	2980	2980	2980	2980	0
67	20250425	180300	132282940	2980	2980	2980	2980	0
68	20250425	180200	132282940	2980	2980	2980	2980	0
69	20250425	180100	132282940	2980	2980	2980	2980	0
70	20250425	180000	132282940	2980	2980	2980	2980	0
71	20250425	175900	132282940	2980	2980	2980	2980	0
72	20250425	175800	132282940	2980	2980	2980	2980	0
73	20250425	175700	132282940	2980	2980	2980	2980	0
74	20250425	175600	132282940	2980	2980	2980	2980	0
75	20250425	175500	132282940	2980	2980	2980	2980	0
76	20250425	175400	132282940	2980	2980	2980	2980	0
77	20250425	175300	132282940	2980	2980	2980	2980	0
78	20250425	175200	132282940	2980	2980	2980	2980	0
79	20250425	175100	132282940	2980	2980	2980	2980	0
80	20250425	175000	132282940	2980	2980	2980	2980	0
81	20250425	174900	132282940	2980	2980	2980	2980	0
82	20250425	174800	132282940	2980	2980	2980	2980	0
83	20250425	174700	132282940	2980	2980	2980	2980	0
84	20250425	174600	132282940	2980	2980	2980	2980	0
85	20250425	174500	132282940	2980	2980	2980	2980	0
86	20250425	174400	132282940	2980	2980	2980	2980	0
87	20250425	174300	132282940	2980	2980	2980	2980	0
88	20250425	174200	132282940	2980	2980	2980	2980	0
89	20250425	174100	132282940	2980	2980	2980	2980	0
90	20250425	174000	132282940	2980	2980	2980	2980	0
91	20250425	173900	132282940	2980	2980	2980	2980	0
92	20250425	173800	132282940	2980	2980	2980	2980	817
93	20250425	173700	132282940	2980	2980	2980	2980	0
94	20250425	173600	132282940	2980	2980	2980	2980	0
95	20250425	173500	132282940	2980	2980	2980	2980	0
96	20250425	173400	132282940	2980	2980	2980	2980	0
97	20250425	173300	132282940	2980	2980	2980	2980	0
98	20250425	173200	132282940	2980	2980	2980	2980	0
99	20250425	173100	132282940	2980	2980	2980	2980	0
100	20250425	173000	132282940	2980	2980	2980	2980	0
101	20250425	172900	132282940	2980	2980	2980	2980	0
102	20250425	172800	132282940	2980	2980	2980	2980	0
103	20250425	172700	132282940	2980	2980	2980	2980	0
104	20250425	172600	132282940	2980	2980	2980	2980	0
105	20250425	172500	132282940	2980	2980	2980	2980	0
106	20250425	172400	132282940	2980	2980	2980	2980	0
107	20250425	172300	132282940	2980	2980	2980	2980	0
108	20250425	172200	132282940	2980	2980	2980	2980	0
109	20250425	172100	132282940	2980	2980	2980	2980	0
110	20250425	172000	132282940	2980	2980	2980	2980	0
111	20250425	171900	132282940	2980	2980	2980	2980	0
112	20250425	171800	132282940	2980	2980	2980	2980	0
113	20250425	171700	132282940	2980	2980	2980	2980	0
114	20250425	171600	132282940	2980	2980	2980	2980	0
115	20250425	171500	132282940	2980	2980	2980	2980	0
116	20250425	171400	132282940	2980	2980	2980	2980	0
117	20250425	171300	132282940	2980	2980	2980	2980	0
118	20250425	171200	132282940	2980	2980	2980	2980	0
119	20250425	171100	132282940	2980	2980	2980	2980	0
120	20250425	171000	132282940	2980	2980	2980	2980	0
121	20250425	170900	132282940	2980	2980	2980	2980	0
122	20250425	170800	132282940	2980	2980	2980	2980	817
123	20250425	170700	132282940	2980	2980	2980	2980	0
124	20250425	170600	132282940	2980	2980	2980	2980	0
125	20250425	170500	132282940	2980	2980	2980	2980	0
126	20250425	170400	132282940	2980	2980	2980	2980	0
127	20250425	170300	132282940	2980	2980	2980	2980	0
128	20250425	170200	132282940	2980	2980	2980	2980	0
129	20250425	170100	132282940	2980	2980	2980	2980	0
130	20250425	170000	132282940	2980	2980	2980	2980	0
131	20250425	165900	132282940	2980	2980	2980	2980	0
132	20250425	165800	132282940	2980	2980	2980	2980	0
133	20250425	165700	132282940	2980	2980	2980	2980	0
134	20250425	165600	132282940	2980	2980	2980	2980	0
135	20250425	165500	132282940	2980	2980	2980	2980	0
136	20250425	165400	132282940	2980	2980	2980	2980	0
137	20250425	165300	132282940	2980	2980	2980	2980	0
138	20250425	165200	132282940	2980	2980	2980	2980	0
139	20250425	165100	132282940	2980	2980	2980	2980	0
140	20250425	165000	132282940	2980	2980	2980	2980	0
141	20250425	164900	132282940	2980	2980	2980	2980	0
142	20250425	164800	132282940	2980	2980	2980	2980	0
143	20250425	164700	132282940	2980	2980	2980	2980	0
144	20250425	164600	132282940	2980	2980	2980	2980	0
145	20250425	164500	132282940	2980	2980	2980	2980	0
146	20250425	164400	132282940	2980	2980	2980	2980	0
147	20250425	164300	132282940	2980	2980	2980	2980	0
148	20250425	164200	132282940	2980	2980	2980	2980	0
149	20250425	164100	132282940	2980	2980	2980	2980	0
150	20250425	164000	132282940	2980	2980	2980	2980	0
151	20250425	163900	132282940	2980	2980	2980	2980	0
152	20250425	163800	132282940	2980	2980	2980	2980	817
153	20250425	163700	132282940	2980	2980	2980	2980	0
154	20250425	163600	132282940	2980	2980	2980	2980	0
155	20250425	163500	132282940	2980	2980	2980	2980	0
156	20250425	163400	132282940	2980	2980	2980	2980	0
157	20250425	163300	132282940	2980	2980	2980	2980	0
158	20250425	163200	132282940	2980	2980	2980	2980	0
159	20250425	163100	132282940	2980	2980	2980	2980	0
160	20250425	163000	132282940	2980	2980	2980	2980	0
161	20250425	162900	132282940	2980	2980	2980	2980	0
162	20250425	162800	132282940	2980	2980	2980	2980	0
163	20250425	162700	132282940	2980	2980	2980	2980	0
164	20250425	162600	132282940	2980	2980	2980	2980	0
165	20250425	162500	132282940	2980	2980	2980	2980	0
166	20250425	162400	132282940	2980	2980	2980	2980	0
167	20250425	162300	132282940	2980	2980	2980	2980	0
168	20250425	162200	132282940	2980	2980	2980	2980	0
169	20250425	162100	132282940	2980	2980	2980	2980	0
170	20250425	162000	132282940	2980	2980	2980	2980	0
171	20250425	161900	132282940	2980	2980	2980	2980	0
172	20250425	161800	132282940	2980	2980	2980	2980	0
173	20250425	161700	132282940	2980	2980	2980	2980	0
174	20250425	161600	132282940	2980	2980	2980	2980	0
175	20250425	161500	132282940	2980	2980	2980	2980	0
176	20250425	161400	132282940	2980	2980	2980	2980	0
177	20250425	161300	132282940	2980	2980	2980	2980	0
178	20250425	161200	132282940	2980	2980	2980	2980	0
179	20250425	161100	132282940	2980	2980	2980	2980	0
180	20250425	161000	132282940	2980	2980	2980	2980	0
181	20250425	160900	132282940	2980	2980	2980	2980	0
182	20250425	160800	132282940	2980	2980	2980	2980	817
183	20250425	160700	132282940	2980	2980	2980	2980	0
184	20250425	160600	132282940	2980	2980	2980	2980	0
185	20250425	160500	132282940	2980	2980	2980	2980	0
186	20250425	160400	132282940	2980	2980	2980	2980	0
187	20250425	160300	132282940	2980	2980	2980	2980	0
188	20250425	160200	132282940	2980	2980	2980	2980	0
189	20250425	160100	132282940	2980	2980	2980	2980	0
190	20250425	160000	132282940	2980	2980	2980	2980	0
191	20250425	155900	132282940	2980	2980	2980	2980	0
192	20250425	155800	132282940	2980	2980	2980	2980	0
193	20250425	155700	132282940	2980	2980	2980	2980	0
194	20250425	155600	132282940	2980	2980	2980	2980	0
195	20250425	155500	132282940	2980	2980	2980	2980	0
196	20250425	155400	132282940	2980	2980	2980	2980	0
197	20250425	155300	132282940	2980	2980	2980	2980	0
198	20250425	155200	132282940	2980	2980	2980	2980	0
199	20250425	155100	132282940	2980	2980	2980	2980	0
200	20250425	155000	132282940	2980	2980	2980	2980	0
201	20250425	154900	132282940	2980	2980	2980	2980	0
202	20250425	154800	132282940	2980	2980	2980	2980	0
203	20250425	154700	132282940	2980	2980	2980	2980	0
204	20250425	154600	132282940	2980	2980	2980	2980	0
205	20250425	154500	132282940	2980	2980	2980	2980	0
206	20250425	154400	132282940	2980	2980	2980	2980	0
207	20250425	154300	132282940	2980	2980	2980	2980	0
208	20250425	154200	132282940	2980	2980	2980	2980	0
209	20250425	154100	132282940	2980	2980	2980	2980	0
210	20250425	154000	132282940	2980	2980	2980	2980	0
211	20250425	153900	132282940	2980	2980	2980	2980	0
212	20250425	153800	132282940	2980	2980	2980	2980	817
213	20250425	153700	132282940	2980	2980	2980	2980	0
214	20250425	153600	132282940	2980	2980	2980	2980	0
215	20250425	153500	132282940	2980	2980	2980	2980	0
216	20250425	153400	132282940	2980	2980	2980	2980	0
217	20250425	153300	132282940	2980	2980	2980	2980	0
218	20250425	153200	132282940	2980	2980	2980	2980	0
219	20250425	153100	132282940	2980	2980	2980	2980	0
220	20250425	153000	132282940	2980	2980	2980	2980	817
221	20250425	152900	129848280	2980	2980	2980	2980	0
222	20250425	152800	129848280	2980	2980	2980	2980	0
223	20250425	152700	129848280	2980	2980	2980	2980	0
224	20250425	152600	129848280	2980	2980	2980	2980	0
225	20250425	152500	129848280	2980	2980	2980	2980	0
226	20250425	152400	129848280	2980	2980	2980	2980	0
227	20250425	152300	129848280	2980	2980	2980	2980	0
228	20250425	152200	129848280	2980	2980	2980	2980	0
229	20250425	152100	129848280	2980	2980	2980	2980	0
230	20250425	152000	129848280	2980	2980	2980	2980	0
231	20250425	151900	129848280	2980	2980	2980	2980	31
232	20250425	151800	129755900	2980	2970	2980	2965	510
233	20250425	151700	128243190	2980	2980	2980	2980	0
234	20250425	151600	128243190	2980	2980	2980	2970	598
235	20250425	151500	126466720	2980	2980	2980	2980	0
236	20250425	151400	126466720	2980	2980	2980	2980	0
237	20250425	151300	126466720	2980	2980	2980	2980	242
238	20250425	151200	125745560	2970	2970	2970	2970	0
239	20250425	151100	125745560	2970	2980	2980	2970	23
240	20250425	151000	125677160	2975	2975	2975	2975	3
241	20250425	150900	125668235	2980	2980	2980	2980	0
242	20250425	150800	125668235	2980	2980	2980	2980	0
243	20250425	150700	125668235	2980	2980	2980	2980	66
244	20250425	150600	125471555	2980	2980	2980	2980	13
245	20250425	150500	125432815	2980	2980	2980	2980	21
246	20250425	150400	125370235	2980	2980	2980	2980	112
247	20250425	150300	125036475	2980	2980	2980	2980	64
248	20250425	150200	124845755	2980	2980	2980	2980	0
249	20250425	150100	124845755	2980	2980	2980	2980	120
250	20250425	150000	124488155	2980	2980	2980	2970	139
251	20250425	145900	124074515	2980	2980	2980	2980	0
252	20250425	145800	124074515	2980	2970	2980	2970	2
253	20250425	145700	124068565	2980	2980	2980	2980	0
254	20250425	145600	124068565	2980	2980	2980	2980	63
255	20250425	145500	123880825	2975	2975	2975	2975	0
256	20250425	145400	123880825	2975	2975	2975	2975	0
257	20250425	145300	123880825	2975	2975	2975	2975	0
258	20250425	145200	123880825	2975	2975	2975	2975	0
259	20250425	145100	123880825	2975	2975	2975	2975	283
260	20250425	145000	123038900	2975	2975	2975	2975	8
261	20250425	144900	123015100	2970	2970	2970	2970	0
262	20250425	144800	123015100	2970	2970	2970	2970	23
263	20250425	144700	122946790	2975	2975	2975	2975	0
264	20250425	144600	122946790	2975	2975	2975	2975	1
265	20250425	144500	122943815	2975	2975	2975	2975	6
266	20250425	144400	122925965	2975	2975	2975	2975	0
267	20250425	144300	122925965	2975	2975	2975	2975	33
268	20250425	144200	122827790	2975	2975	2975	2975	0
269	20250425	144100	122827790	2975	2975	2975	2975	68
270	20250425	144000	122625490	2975	2975	2975	2975	0
271	20250425	143900	122625490	2975	2970	2975	2970	752
272	20250425	143800	120392040	2975	2975	2975	2975	0
273	20250425	143700	120392040	2975	2975	2975	2975	0
274	20250425	143600	120392040	2975	2975	2975	2975	0
275	20250425	143500	120392040	2975	2975	2975	2975	0
276	20250425	143400	120392040	2975	2975	2975	2975	0
277	20250425	143300	120392040	2975	2975	2975	2975	0
278	20250425	143200	120392040	2975	2975	2975	2975	0
279	20250425	143100	120392040	2975	2975	2975	2975	513
280	20250425	143000	118865865	2975	2975	2975	2975	68
281	20250425	142900	118663565	2970	2975	2975	2970	825
282	20250425	142800	116209365	2970	2970	2970	2970	0
283	20250425	142700	116209365	2970	2970	2970	2970	200
284	20250425	142600	115615365	2975	2975	2975	2975	0
285	20250425	142500	115615365	2975	2975	2975	2975	25
286	20250425	142400	115540990	2975	2975	2975	2975	0
287	20250425	142300	115540990	2975	2975	2975	2975	0
288	20250425	142200	115540990	2975	2975	2975	2975	0
289	20250425	142100	115540990	2975	2975	2975	2975	0
290	20250425	142000	115540990	2975	2975	2975	2975	61
291	20250425	141900	115359515	2975	2975	2975	2975	0
292	20250425	141800	115359515	2975	2975	2975	2975	0
293	20250425	141700	115359515	2975	2975	2975	2975	0
294	20250425	141600	115359515	2975	2975	2975	2975	0
295	20250425	141500	115359515	2975	2975	2975	2975	0
296	20250425	141400	115359515	2975	2975	2975	2975	0
297	20250425	141300	115359515	2975	2975	2975	2975	0
298	20250425	141200	115359515	2975	2975	2975	2975	0
299	20250425	141100	115359515	2975	2975	2975	2975	0
300	20250425	141000	115359515	2975	2975	2975	2975	0
301	20250425	140900	115359515	2975	2975	2975	2975	0
302	20250425	140800	115359515	2975	2975	2975	2975	0
303	20250425	140700	115359515	2975	2975	2975	2975	0
304	20250425	140600	115359515	2975	2975	2975	2975	38
305	20250425	140500	115246465	2975	2975	2975	2975	0
306	20250425	140400	115246465	2975	2975	2975	2975	1
307	20250425	140300	115243490	2975	2975	2975	2975	0
308	20250425	140200	115243490	2975	2975	2975	2975	0
309	20250425	140100	115243490	2975	2975	2975	2975	0
310	20250425	140000	115243490	2975	2975	2975	2975	0
311	20250425	135900	115243490	2975	2975	2975	2975	0
312	20250425	135800	115243490	2975	2975	2975	2975	0
313	20250425	135700	115243490	2975	2975	2975	2975	0
314	20250425	135600	115243490	2975	2975	2975	2975	8
315	20250425	135500	115219690	2975	2975	2975	2975	0
316	20250425	135400	115219690	2975	2975	2975	2975	0
317	20250425	135300	115219690	2975	2975	2975	2975	0
318	20250425	135200	115219690	2975	2975	2975	2975	0
319	20250425	135100	115219690	2975	2975	2975	2975	505
320	20250425	135000	113717315	2980	2980	2980	2980	0
321	20250425	134900	113717315	2980	2980	2980	2980	0
322	20250425	134800	113717315	2980	2980	2980	2980	0
323	20250425	134700	113717315	2980	2980	2980	2980	0
324	20250425	134600	113717315	2980	2980	2980	2980	2
325	20250425	134500	113711355	2975	2975	2975	2975	14
326	20250425	134400	113669705	2975	2975	2975	2975	0
327	20250425	134300	113669705	2975	2975	2975	2975	28
328	20250425	134200	113586405	2980	2980	2980	2980	0
329	20250425	134100	113586405	2980	2980	2980	2980	0
330	20250425	134000	113586405	2980	2980	2980	2980	3
331	20250425	133900	113577465	2980	2980	2980	2980	636
332	20250425	133800	111682185	2980	2980	2980	2980	0
333	20250425	133700	111682185	2980	2980	2980	2980	0
334	20250425	133600	111682185	2980	2980	2980	2980	0
335	20250425	133500	111682185	2980	2980	2980	2980	2
336	20250425	133400	111676225	2975	2975	2975	2975	0
337	20250425	133300	111676225	2975	2975	2975	2975	577
338	20250425	133200	109959650	2975	2975	2975	2975	430
339	20250425	133100	108680400	2975	2975	2975	2975	0
340	20250425	133000	108680400	2975	2975	2975	2975	500
341	20250425	132900	107192900	2975	2975	2975	2975	0
342	20250425	132800	107192900	2975	2975	2975	2975	30
343	20250425	132700	107103650	2975	2975	2975	2975	201
344	20250425	132600	106505675	2975	2975	2975	2975	0
345	20250425	132500	106505675	2975	2975	2975	2975	0
346	20250425	132400	106505675	2975	2975	2975	2975	0
347	20250425	132300	106505675	2975	2975	2975	2975	2
348	20250425	132200	106499725	2975	2975	2975	2975	9
349	20250425	132100	106472950	2975	2975	2975	2975	0
350	20250425	132000	106472950	2975	2975	2975	2975	0
351	20250425	131900	106472950	2975	2975	2975	2975	758
352	20250425	131800	104217900	2980	2980	2980	2980	0
353	20250425	131700	104217900	2980	2980	2980	2980	0
354	20250425	131600	104217900	2980	2980	2980	2980	0
355	20250425	131500	104217900	2980	2980	2980	2980	0
356	20250425	131400	104217900	2980	2980	2980	2980	0
357	20250425	131300	104217900	2980	2980	2980	2980	0
358	20250425	131200	104217900	2980	2980	2980	2980	0
359	20250425	131100	104217900	2980	2980	2980	2980	100
360	20250425	131000	103919900	2980	2980	2980	2980	0
361	20250425	130900	103919900	2980	2980	2980	2980	45
362	20250425	130800	103785800	2980	2980	2980	2980	0
363	20250425	130700	103785800	2980	2980	2980	2980	0
364	20250425	130600	103785800	2980	2980	2980	2980	0
365	20250425	130500	103785800	2980	2980	2980	2980	0
366	20250425	130400	103785800	2980	2980	2980	2980	2
367	20250425	130300	103779840	2975	2975	2975	2975	0
368	20250425	130200	103779840	2975	2980	2980	2975	309
369	20250425	130100	102860560	2980	2980	2980	2980	2
370	20250425	130000	102854600	2980	2980	2980	2980	138
371	20250425	125900	102443360	2980	2980	2980	2980	0
372	20250425	125800	102443360	2980	2980	2980	2980	1000
373	20250425	125700	99463360	2975	2975	2975	2975	0
374	20250425	125600	99463360	2975	2975	2975	2975	30
375	20250425	125500	99374110	2975	2980	2980	2975	57
376	20250425	125400	99204405	2980	2980	2980	2980	0
377	20250425	125300	99204405	2980	2980	2980	2980	0
378	20250425	125200	99204405	2980	2980	2980	2980	0
379	20250425	125100	99204405	2980	2980	2980	2980	78
380	20250425	125000	98971965	2975	2975	2975	2975	0
381	20250425	124900	98971965	2975	2975	2975	2975	108
382	20250425	124800	98650665	2975	2975	2975	2975	2300
383	20250425	124700	91808165	2975	2975	2975	2975	0
384	20250425	124600	91808165	2975	2975	2975	2975	0
385	20250425	124500	91808165	2975	2975	2975	2975	0
386	20250425	124400	91808165	2975	2975	2975	2975	0
387	20250425	124300	91808165	2975	2975	2975	2975	0
388	20250425	124200	91808165	2975	2975	2975	2975	0
389	20250425	124100	91808165	2975	2975	2975	2975	614
390	20250425	124000	89981515	2975	2975	2975	2975	2
391	20250425	123900	89975565	2975	2975	2975	2975	96
392	20250425	123800	89689965	2980	2980	2980	2980	112
393	20250425	123700	89356205	2980	2980	2980	2980	2
394	20250425	123600	89350245	2980	2980	2980	2980	1470
395	20250425	123500	84969645	2975	2975	2975	2975	987
396	20250425	123400	82033320	2975	2975	2975	2975	30
397	20250425	123300	81944070	2975	2975	2975	2975	2
398	20250425	123200	81938120	2975	2975	2975	2975	1
399	20250425	123100	81935145	2975	2975	2975	2975	1
400	20250425	123000	81932170	2975	2975	2975	2975	10
401	20250425	122900	81902420	2975	2975	2975	2975	3
402	20250425	122800	81893495	2975	2975	2975	2975	14
403	20250425	122700	81851845	2975	2975	2975	2975	0
404	20250425	122600	81851845	2975	2975	2975	2975	55
405	20250425	122500	81688220	2975	2975	2975	2975	0
406	20250425	122400	81688220	2975	2975	2975	2975	56
407	20250425	122300	81521620	2975	2975	2975	2975	1
408	20250425	122200	81518645	2975	2975	2975	2975	1
409	20250425	122100	81515670	2975	2975	2975	2975	351
410	20250425	122000	80471445	2975	2975	2975	2975	1
411	20250425	121900	80468470	2975	2975	2975	2975	0
412	20250425	121800	80468470	2975	2975	2975	2975	0
413	20250425	121700	80468470	2975	2975	2975	2975	52
414	20250425	121600	80313770	2970	2970	2970	2970	180
415	20250425	121500	79779170	2975	2975	2975	2975	53
416	20250425	121400	79621495	2975	2975	2975	2975	80
417	20250425	121300	79383495	2975	2975	2975	2975	53
418	20250425	121200	79225820	2975	2975	2975	2975	0
419	20250425	121100	79225820	2975	2975	2975	2975	1
420	20250425	121000	79222845	2975	2975	2975	2975	28
421	20250425	120900	79139545	2975	2975	2975	2975	25
422	20250425	120800	79065170	2975	2975	2975	2975	167
423	20250425	120700	78568345	2975	2975	2975	2975	28
424	20250425	120600	78485045	2975	2975	2975	2975	0
425	20250425	120500	78485045	2975	2975	2975	2975	568
426	20250425	120400	76795245	2975	2975	2975	2975	0
427	20250425	120300	76795245	2975	2975	2975	2975	0
428	20250425	120200	76795245	2975	2975	2975	2975	97
429	20250425	120100	76506670	2975	2975	2975	2975	18
430	20250425	120000	76453120	2975	2975	2975	2975	26
431	20250425	115900	76375770	2975	2975	2975	2975	0
432	20250425	115800	76375770	2975	2975	2975	2975	0
433	20250425	115700	76375770	2975	2975	2975	2975	0
434	20250425	115600	76375770	2975	2975	2975	2975	0
435	20250425	115500	76375770	2975	2975	2975	2975	9
436	20250425	115400	76348995	2975	2975	2975	2975	0
437	20250425	115300	76348995	2975	2975	2975	2975	0
438	20250425	115200	76348995	2975	2975	2975	2975	0
439	20250425	115100	76348995	2975	2975	2975	2975	2
440	20250425	115000	76343045	2975	2975	2975	2975	280
441	20250425	114900	75510045	2975	2975	2975	2975	0
442	20250425	114800	75510045	2975	2975	2975	2975	458
443	20250425	114700	74147495	2975	2975	2975	2975	12
444	20250425	114600	74111795	2975	2975	2975	2975	560
445	20250425	114500	72445795	2975	2975	2975	2970	921
446	20250425	114400	69707220	2975	2975	2975	2975	857
447	20250425	114300	67157645	2975	2975	2975	2975	0
448	20250425	114200	67157645	2975	2975	2975	2975	2
449	20250425	114100	67151695	2975	2975	2975	2975	1059
450	20250425	114000	64001170	2975	2980	2980	2975	443
451	20250425	113900	62683240	2980	2980	2980	2980	108
452	20250425	113800	62361400	2975	2980	2980	2975	129
453	20250425	113700	61977000	2980	2980	2980	2980	370
454	20250425	113600	60874400	2980	2980	2980	2980	0
455	20250425	113500	60874400	2980	2980	2980	2980	43
456	20250425	113400	60746260	2980	2975	2980	2975	149
457	20250425	113300	60302325	2975	2975	2975	2975	1
458	20250425	113200	60299350	2975	2980	2980	2975	3291
459	20250425	113100	50497090	2980	2970	2980	2970	3809
460	20250425	113000	39160775	2965	2965	2965	2965	1
461	20250425	112900	39157810	2970	2970	2970	2970	0
462	20250425	112800	39157810	2970	2970	2970	2970	212
463	20250425	112700	38528170	2970	2970	2970	2970	13
464	20250425	112600	38489560	2965	2965	2965	2965	0
465	20250425	112500	38489560	2965	2965	2965	2965	0
466	20250425	112400	38489560	2965	2970	2970	2965	60
467	20250425	112300	38311370	2970	2970	2970	2970	33
468	20250425	112200	38213360	2970	2970	2970	2970	14
469	20250425	112100	38171780	2970	2970	2970	2970	55
470	20250425	112000	38008430	2965	2965	2965	2965	150
471	20250425	111900	37563680	2970	2970	2970	2970	0
472	20250425	111800	37563680	2970	2970	2970	2970	0
473	20250425	111700	37563680	2970	2970	2970	2970	0
474	20250425	111600	37563680	2970	2970	2970	2970	0
475	20250425	111500	37563680	2970	2970	2970	2970	0
476	20250425	111400	37563680	2970	2970	2970	2970	23
477	20250425	111300	37495370	2970	2970	2970	2970	0
478	20250425	111200	37495370	2970	2970	2970	2970	0
479	20250425	111100	37495370	2970	2970	2970	2970	0
480	20250425	111000	37495370	2970	2970	2970	2970	0
481	20250425	110900	37495370	2970	2970	2970	2970	0
482	20250425	110800	37495370	2970	2970	2970	2970	0
483	20250425	110700	37495370	2970	2970	2970	2970	0
484	20250425	110600	37495370	2970	2970	2970	2970	6
485	20250425	110500	37477550	2965	2965	2965	2965	0
486	20250425	110400	37477550	2965	2965	2965	2965	0
487	20250425	110300	37477550	2965	2965	2965	2965	0
488	20250425	110200	37477550	2965	2965	2965	2965	0
489	20250425	110100	37477550	2965	2965	2965	2965	0
490	20250425	110000	37477550	2965	2965	2965	2965	0
491	20250425	105900	37477550	2965	2965	2965	2965	899
492	20250425	105800	34812015	2965	2965	2965	2965	0
493	20250425	105700	34812015	2965	2965	2965	2965	0
494	20250425	105600	34812015	2965	2965	2965	2965	1
495	20250425	105500	34809050	2955	2955	2955	2955	0
496	20250425	105400	34809050	2955	2955	2955	2955	0
497	20250425	105300	34809050	2955	2955	2955	2955	0
498	20250425	105200	34809050	2955	2955	2955	2955	0
499	20250425	105100	34809050	2955	2955	2955	2955	0
500	20250425	105000	34809050	2955	2955	2955	2955	0
501	20250425	104900	34809050	2955	2955	2955	2955	0
502	20250425	104800	34809050	2955	2960	2960	2955	304
503	20250425	104700	33910680	2955	2955	2955	2955	0
504	20250425	104600	33910680	2955	2955	2955	2955	0
505	20250425	104500	33910680	2955	2955	2955	2955	0
506	20250425	104400	33910680	2955	2955	2955	2955	0
507	20250425	104300	33910680	2955	2955	2955	2955	0
508	20250425	104200	33910680	2955	2960	2960	2955	1088
509	20250425	104100	30695235	2965	2965	2965	2965	0
510	20250425	104000	30695235	2965	2965	2965	2965	6
511	20250425	103900	30677445	2960	2960	2960	2960	0
512	20250425	103800	30677445	2960	2960	2960	2960	0
513	20250425	103700	30677445	2960	2960	2960	2960	0
514	20250425	103600	30677445	2960	2960	2960	2960	0
515	20250425	103500	30677445	2960	2960	2960	2960	560
516	20250425	103400	29019845	2965	2965	2965	2965	0
517	20250425	103300	29019845	2965	2965	2965	2965	25
518	20250425	103200	28945720	2965	2965	2965	2965	0
519	20250425	103100	28945720	2965	2965	2965	2965	0
520	20250425	103000	28945720	2965	2965	2965	2965	0
521	20250425	102900	28945720	2965	2965	2965	2965	712
522	20250425	102800	26834640	2965	2965	2965	2965	0
523	20250425	102700	26834640	2965	2965	2965	2965	0
524	20250425	102600	26834640	2965	2965	2965	2965	50
525	20250425	102500	26686390	2965	2965	2965	2965	75
526	20250425	102400	26464015	2970	2970	2970	2970	0
527	20250425	102300	26464015	2970	2970	2970	2970	0
528	20250425	102200	26464015	2970	2970	2970	2970	0
529	20250425	102100	26464015	2970	2970	2970	2970	0
530	20250425	102000	26464015	2970	2970	2970	2970	0
531	20250425	101900	26464015	2970	2970	2970	2970	0
532	20250425	101800	26464015	2970	2970	2970	2970	0
533	20250425	101700	26464015	2970	2970	2970	2970	0
534	20250425	101600	26464015	2970	2970	2970	2970	201
535	20250425	101500	25867045	2970	2970	2970	2970	0
536	20250425	101400	25867045	2970	2970	2970	2970	0
537	20250425	101300	25867045	2970	2970	2970	2970	38
538	20250425	101200	25754185	2970	2970	2970	2970	0
539	20250425	101100	25754185	2970	2970	2970	2970	3
540	20250425	101000	25745275	2970	2970	2970	2970	20
541	20250425	100900	25685875	2970	2970	2970	2970	10
542	20250425	100800	25656175	2970	2970	2970	2970	16
543	20250425	100700	25608655	2970	2970	2970	2970	1
544	20250425	100600	25605685	2970	2970	2970	2970	603
545	20250425	100500	23814775	2970	2970	2970	2970	86
546	20250425	100400	23559355	2970	2970	2970	2970	3
547	20250425	100300	23550445	2970	2970	2970	2970	3
548	20250425	100200	23541535	2970	2970	2970	2970	0
549	20250425	100100	23541535	2970	2970	2970	2970	0
550	20250425	100000	23541535	2970	2970	2970	2970	0
551	20250425	095900	23541535	2970	2970	2970	2970	32
552	20250425	095800	23446495	2970	2970	2970	2970	0
553	20250425	095700	23446495	2970	2970	2970	2970	0
554	20250425	095600	23446495	2970	2970	2970	2970	7
555	20250425	095500	23425705	2970	2970	2970	2970	0
556	20250425	095400	23425705	2970	2970	2970	2970	8
557	20250425	095300	23401945	2970	2970	2970	2970	4
558	20250425	095200	23390065	2970	2970	2970	2970	10
559	20250425	095100	23360365	2970	2970	2970	2970	0
560	20250425	095000	23360365	2970	2970	2970	2970	113
561	20250425	094900	23024755	2970	2970	2970	2970	224
562	20250425	094800	22359475	2965	2965	2965	2965	0
563	20250425	094700	22359475	2965	2965	2965	2965	0
564	20250425	094600	22359475	2965	2965	2965	2965	41
565	20250425	094500	22237910	2970	2970	2970	2970	1
566	20250425	094400	22234940	2970	2970	2970	2970	118
567	20250425	094300	21884480	2965	2970	2970	2965	3
568	20250425	094200	21875575	2970	2970	2970	2970	1
569	20250425	094100	21872605	2970	2970	2970	2970	0
570	20250425	094000	21872605	2970	2970	2970	2970	0
571	20250425	093900	21872605	2970	2970	2970	2970	0
572	20250425	093800	21872605	2970	2970	2970	2970	55
573	20250425	093700	21709255	2970	2970	2970	2970	0
574	20250425	093600	21709255	2970	2970	2970	2970	0
575	20250425	093500	21709255	2970	2970	2970	2970	1
576	20250425	093400	21706285	2970	2970	2970	2970	0
577	20250425	093300	21706285	2970	2970	2970	2970	3
578	20250425	093200	21697375	2970	2970	2970	2970	1
579	20250425	093100	21694405	2970	2970	2970	2970	3
580	20250425	093000	21685495	2960	2960	2960	2960	200
581	20250425	092900	21093495	2970	2965	2970	2960	721
582	20250425	092800	18956685	2980	2975	2980	2975	1028
583	20250425	092700	15898380	2970	2970	2970	2970	0
584	20250425	092600	15898380	2970	2970	2970	2970	0
585	20250425	092500	15898380	2970	2970	2970	2970	2
586	20250425	092400	15892440	2965	2965	2965	2965	1
587	20250425	092300	15889475	2975	2970	2975	2970	3
588	20250425	092200	15880555	2965	2965	2965	2965	0
589	20250425	092100	15880555	2965	2965	2965	2965	0
590	20250425	092000	15880555	2965	2965	2965	2965	4
591	20250425	091900	15868695	2975	2975	2975	2975	22
592	20250425	091800	15803245	2970	2970	2970	2970	41
593	20250425	091700	15681475	2970	2970	2970	2970	0
594	20250425	091600	15681475	2970	2970	2970	2970	0
595	20250425	091500	15681475	2970	2965	2970	2965	2067
596	20250425	091400	9552570	2965	2965	2965	2965	1
597	20250425	091300	9549605	2965	2975	2975	2965	1297
598	20250425	091200	5694000	2975	2975	2975	2975	0
599	20250425	091100	5694000	2975	2975	2975	2975	0
600	20250425	091000	5694000	2975	2965	2975	2965	703
601	20250425	090900	3605040	2965	2970	2970	2965	304
602	20250425	090800	2703675	2965	2965	2965	2965	0
603	20250425	090700	2703675	2965	2965	2965	2965	0
604	20250425	090600	2703675	2965	2960	2965	2960	673
605	20250425	090500	708390	2965	2965	2965	2965	0
606	20250425	090400	708390	2965	2965	2965	2965	0
607	20250425	090300	708390	2965	2960	2965	2960	7
608	20250425	090200	687665	2960	2960	2960	2960	1
609	20250425	090100	684705	2970	2955	2970	2955	30
610	20250425	090000	595900	2950	2950	2950	2950	202