KissMeData/263020/min/candle-20250416.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250416	203800	79542720	2990	2990	2990	2990	1017
3	20250416	203700	79542720	2990	2990	2990	2990	0
4	20250416	203600	79542720	2990	2990	2990	2990	0
5	20250416	203500	79542720	2990	2990	2990	2990	0
6	20250416	203400	79542720	2990	2990	2990	2990	0
7	20250416	203300	79542720	2990	2990	2990	2990	0
8	20250416	203200	79542720	2990	2990	2990	2990	0
9	20250416	203100	79542720	2990	2990	2990	2990	0
10	20250416	203000	79542720	2990	2990	2990	2990	0
11	20250416	202900	79542720	2990	2990	2990	2990	0
12	20250416	202800	79542720	2990	2990	2990	2990	0
13	20250416	202700	79542720	2990	2990	2990	2990	0
14	20250416	202600	79542720	2990	2990	2990	2990	0
15	20250416	202500	79542720	2990	2990	2990	2990	0
16	20250416	202400	79542720	2990	2990	2990	2990	0
17	20250416	202300	79542720	2990	2990	2990	2990	0
18	20250416	202200	79542720	2990	2990	2990	2990	0
19	20250416	202100	79542720	2990	2990	2990	2990	0
20	20250416	202000	79542720	2990	2990	2990	2990	0
21	20250416	201900	79542720	2990	2990	2990	2990	0
22	20250416	201800	79542720	2990	2990	2990	2990	0
23	20250416	201700	79542720	2990	2990	2990	2990	0
24	20250416	201600	79542720	2990	2990	2990	2990	0
25	20250416	201500	79542720	2990	2990	2990	2990	0
26	20250416	201400	79542720	2990	2990	2990	2990	0
27	20250416	201300	79542720	2990	2990	2990	2990	0
28	20250416	201200	79542720	2990	2990	2990	2990	0
29	20250416	201100	79542720	2990	2990	2990	2990	0
30	20250416	201000	79542720	2990	2990	2990	2990	0
31	20250416	200900	79542720	2990	2990	2990	2990	0
32	20250416	200800	79542720	2990	2990	2990	2990	1017
33	20250416	200700	79542720	2990	2990	2990	2990	0
34	20250416	200600	79542720	2990	2990	2990	2990	0
35	20250416	200500	79542720	2990	2990	2990	2990	0
36	20250416	200400	79542720	2990	2990	2990	2990	0
37	20250416	200300	79542720	2990	2990	2990	2990	0
38	20250416	200200	79542720	2990	2990	2990	2990	0
39	20250416	200100	79542720	2990	2990	2990	2990	0
40	20250416	200000	79542720	2990	2990	2990	2990	0
41	20250416	195900	79542720	2990	2990	2990	2990	0
42	20250416	195800	79542720	2990	2990	2990	2990	0
43	20250416	195700	79542720	2990	2990	2990	2990	0
44	20250416	195600	79542720	2990	2990	2990	2990	0
45	20250416	195500	79542720	2990	2990	2990	2990	0
46	20250416	195400	79542720	2990	2990	2990	2990	0
47	20250416	195300	79542720	2990	2990	2990	2990	0
48	20250416	195200	79542720	2990	2990	2990	2990	0
49	20250416	195100	79542720	2990	2990	2990	2990	0
50	20250416	195000	79542720	2990	2990	2990	2990	0
51	20250416	194900	79542720	2990	2990	2990	2990	0
52	20250416	194800	79542720	2990	2990	2990	2990	0
53	20250416	194700	79542720	2990	2990	2990	2990	0
54	20250416	194600	79542720	2990	2990	2990	2990	0
55	20250416	194500	79542720	2990	2990	2990	2990	0
56	20250416	194400	79542720	2990	2990	2990	2990	0
57	20250416	194300	79542720	2990	2990	2990	2990	0
58	20250416	194200	79542720	2990	2990	2990	2990	0
59	20250416	194100	79542720	2990	2990	2990	2990	0
60	20250416	194000	79542720	2990	2990	2990	2990	0
61	20250416	193900	79542720	2990	2990	2990	2990	0
62	20250416	193800	79542720	2990	2990	2990	2990	1017
63	20250416	193700	79542720	2990	2990	2990	2990	0
64	20250416	193600	79542720	2990	2990	2990	2990	0
65	20250416	193500	79542720	2990	2990	2990	2990	0
66	20250416	193400	79542720	2990	2990	2990	2990	0
67	20250416	193300	79542720	2990	2990	2990	2990	0
68	20250416	193200	79542720	2990	2990	2990	2990	0
69	20250416	193100	79542720	2990	2990	2990	2990	0
70	20250416	193000	79542720	2990	2990	2990	2990	0
71	20250416	192900	79542720	2990	2990	2990	2990	0
72	20250416	192800	79542720	2990	2990	2990	2990	0
73	20250416	192700	79542720	2990	2990	2990	2990	0
74	20250416	192600	79542720	2990	2990	2990	2990	0
75	20250416	192500	79542720	2990	2990	2990	2990	0
76	20250416	192400	79542720	2990	2990	2990	2990	0
77	20250416	192300	79542720	2990	2990	2990	2990	0
78	20250416	192200	79542720	2990	2990	2990	2990	0
79	20250416	192100	79542720	2990	2990	2990	2990	0
80	20250416	192000	79542720	2990	2990	2990	2990	0
81	20250416	191900	79542720	2990	2990	2990	2990	0
82	20250416	191800	79542720	2990	2990	2990	2990	0
83	20250416	191700	79542720	2990	2990	2990	2990	0
84	20250416	191600	79542720	2990	2990	2990	2990	0
85	20250416	191500	79542720	2990	2990	2990	2990	0
86	20250416	191400	79542720	2990	2990	2990	2990	0
87	20250416	191300	79542720	2990	2990	2990	2990	0
88	20250416	191200	79542720	2990	2990	2990	2990	0
89	20250416	191100	79542720	2990	2990	2990	2990	0
90	20250416	191000	79542720	2990	2990	2990	2990	0
91	20250416	190900	79542720	2990	2990	2990	2990	0
92	20250416	190800	79542720	2990	2990	2990	2990	1017
93	20250416	190700	79542720	2990	2990	2990	2990	0
94	20250416	190600	79542720	2990	2990	2990	2990	0
95	20250416	190500	79542720	2990	2990	2990	2990	0
96	20250416	190400	79542720	2990	2990	2990	2990	0
97	20250416	190300	79542720	2990	2990	2990	2990	0
98	20250416	190200	79542720	2990	2990	2990	2990	0
99	20250416	190100	79542720	2990	2990	2990	2990	0
100	20250416	190000	79542720	2990	2990	2990	2990	0
101	20250416	185900	79542720	2990	2990	2990	2990	0
102	20250416	185800	79542720	2990	2990	2990	2990	0
103	20250416	185700	79542720	2990	2990	2990	2990	0
104	20250416	185600	79542720	2990	2990	2990	2990	0
105	20250416	185500	79542720	2990	2990	2990	2990	0
106	20250416	185400	79542720	2990	2990	2990	2990	0
107	20250416	185300	79542720	2990	2990	2990	2990	0
108	20250416	185200	79542720	2990	2990	2990	2990	0
109	20250416	185100	79542720	2990	2990	2990	2990	0
110	20250416	185000	79542720	2990	2990	2990	2990	0
111	20250416	184900	79542720	2990	2990	2990	2990	0
112	20250416	184800	79542720	2990	2990	2990	2990	0
113	20250416	184700	79542720	2990	2990	2990	2990	0
114	20250416	184600	79542720	2990	2990	2990	2990	0
115	20250416	184500	79542720	2990	2990	2990	2990	0
116	20250416	184400	79542720	2990	2990	2990	2990	0
117	20250416	184300	79542720	2990	2990	2990	2990	0
118	20250416	184200	79542720	2990	2990	2990	2990	0
119	20250416	184100	79542720	2990	2990	2990	2990	0
120	20250416	184000	79542720	2990	2990	2990	2990	0
121	20250416	183900	79542720	2990	2990	2990	2990	0
122	20250416	183800	79542720	2990	2990	2990	2990	1017
123	20250416	183700	79542720	2990	2990	2990	2990	0
124	20250416	183600	79542720	2990	2990	2990	2990	0
125	20250416	183500	79542720	2990	2990	2990	2990	0
126	20250416	183400	79542720	2990	2990	2990	2990	0
127	20250416	183300	79542720	2990	2990	2990	2990	0
128	20250416	183200	79542720	2990	2990	2990	2990	0
129	20250416	183100	79542720	2990	2990	2990	2990	0
130	20250416	183000	79542720	2990	2990	2990	2990	0
131	20250416	182900	79542720	2990	2990	2990	2990	0
132	20250416	182800	79542720	2990	2990	2990	2990	0
133	20250416	182700	79542720	2990	2990	2990	2990	0
134	20250416	182600	79542720	2990	2990	2990	2990	0
135	20250416	182500	79542720	2990	2990	2990	2990	0
136	20250416	182400	79542720	2990	2990	2990	2990	0
137	20250416	182300	79542720	2990	2990	2990	2990	0
138	20250416	182200	79542720	2990	2990	2990	2990	0
139	20250416	182100	79542720	2990	2990	2990	2990	0
140	20250416	182000	79542720	2990	2990	2990	2990	0
141	20250416	181900	79542720	2990	2990	2990	2990	0
142	20250416	181800	79542720	2990	2990	2990	2990	0
143	20250416	181700	79542720	2990	2990	2990	2990	0
144	20250416	181600	79542720	2990	2990	2990	2990	0
145	20250416	181500	79542720	2990	2990	2990	2990	0
146	20250416	181400	79542720	2990	2990	2990	2990	0
147	20250416	181300	79542720	2990	2990	2990	2990	0
148	20250416	181200	79542720	2990	2990	2990	2990	0
149	20250416	181100	79542720	2990	2990	2990	2990	0
150	20250416	181000	79542720	2990	2990	2990	2990	0
151	20250416	180900	79542720	2990	2990	2990	2990	0
152	20250416	180800	79542720	2990	2990	2990	2990	1017
153	20250416	180700	79542720	2990	2990	2990	2990	0
154	20250416	180600	79542720	2990	2990	2990	2990	0
155	20250416	180500	79542720	2990	2990	2990	2990	0
156	20250416	180400	79542720	2990	2990	2990	2990	0
157	20250416	180300	79542720	2990	2990	2990	2990	0
158	20250416	180200	79542720	2990	2990	2990	2990	0
159	20250416	180100	79542720	2990	2990	2990	2990	0
160	20250416	180000	79542720	2990	2990	2990	2990	0
161	20250416	175900	79542720	2990	2990	2990	2990	0
162	20250416	175800	79542720	2990	2990	2990	2990	0
163	20250416	175700	79542720	2990	2990	2990	2990	0
164	20250416	175600	79542720	2990	2990	2990	2990	0
165	20250416	175500	79542720	2990	2990	2990	2990	0
166	20250416	175400	79542720	2990	2990	2990	2990	0
167	20250416	175300	79542720	2990	2990	2990	2990	0
168	20250416	175200	79542720	2990	2990	2990	2990	0
169	20250416	175100	79542720	2990	2990	2990	2990	0
170	20250416	175000	79542720	2990	2990	2990	2990	0
171	20250416	174900	79542720	2990	2990	2990	2990	0
172	20250416	174800	79542720	2990	2990	2990	2990	0
173	20250416	174700	79542720	2990	2990	2990	2990	0
174	20250416	174600	79542720	2990	2990	2990	2990	0
175	20250416	174500	79542720	2990	2990	2990	2990	0
176	20250416	174400	79542720	2990	2990	2990	2990	0
177	20250416	174300	79542720	2990	2990	2990	2990	0
178	20250416	174200	79542720	2990	2990	2990	2990	0
179	20250416	174100	79542720	2990	2990	2990	2990	0
180	20250416	174000	79542720	2990	2990	2990	2990	0
181	20250416	173900	79542720	2990	2990	2990	2990	0
182	20250416	173800	79542720	2990	2990	2990	2990	1017
183	20250416	173700	79542720	2990	2990	2990	2990	0
184	20250416	173600	79542720	2990	2990	2990	2990	0
185	20250416	173500	79542720	2990	2990	2990	2990	0
186	20250416	173400	79542720	2990	2990	2990	2990	0
187	20250416	173300	79542720	2990	2990	2990	2990	0
188	20250416	173200	79542720	2990	2990	2990	2990	0
189	20250416	173100	79542720	2990	2990	2990	2990	0
190	20250416	173000	79542720	2990	2990	2990	2990	0
191	20250416	172900	79542720	2990	2990	2990	2990	0
192	20250416	172800	79542720	2990	2990	2990	2990	0
193	20250416	172700	79542720	2990	2990	2990	2990	0
194	20250416	172600	79542720	2990	2990	2990	2990	0
195	20250416	172500	79542720	2990	2990	2990	2990	0
196	20250416	172400	79542720	2990	2990	2990	2990	0
197	20250416	172300	79542720	2990	2990	2990	2990	0
198	20250416	172200	79542720	2990	2990	2990	2990	0
199	20250416	172100	79542720	2990	2990	2990	2990	0
200	20250416	172000	79542720	2990	2990	2990	2990	0
201	20250416	171900	79542720	2990	2990	2990	2990	0
202	20250416	171800	79542720	2990	2990	2990	2990	0
203	20250416	171700	79542720	2990	2990	2990	2990	0
204	20250416	171600	79542720	2990	2990	2990	2990	0
205	20250416	171500	79542720	2990	2990	2990	2990	0
206	20250416	171400	79542720	2990	2990	2990	2990	0
207	20250416	171300	79542720	2990	2990	2990	2990	0
208	20250416	171200	79542720	2990	2990	2990	2990	0
209	20250416	171100	79542720	2990	2990	2990	2990	0
210	20250416	171000	79542720	2990	2990	2990	2990	0
211	20250416	170900	79542720	2990	2990	2990	2990	0
212	20250416	170800	79542720	2990	2990	2990	2990	1017
213	20250416	170700	79542720	2990	2990	2990	2990	0
214	20250416	170600	79542720	2990	2990	2990	2990	0
215	20250416	170500	79542720	2990	2990	2990	2990	0
216	20250416	170400	79542720	2990	2990	2990	2990	0
217	20250416	170300	79542720	2990	2990	2990	2990	0
218	20250416	170200	79542720	2990	2990	2990	2990	0
219	20250416	170100	79542720	2990	2990	2990	2990	0
220	20250416	170000	79542720	2990	2990	2990	2990	0
221	20250416	165900	79542720	2990	2990	2990	2990	0
222	20250416	165800	79542720	2990	2990	2990	2990	0
223	20250416	165700	79542720	2990	2990	2990	2990	0
224	20250416	165600	79542720	2990	2990	2990	2990	0
225	20250416	165500	79542720	2990	2990	2990	2990	0
226	20250416	165400	79542720	2990	2990	2990	2990	0
227	20250416	165300	79542720	2990	2990	2990	2990	0
228	20250416	165200	79542720	2990	2990	2990	2990	0
229	20250416	165100	79542720	2990	2990	2990	2990	0
230	20250416	165000	79542720	2990	2990	2990	2990	0
231	20250416	164900	79542720	2990	2990	2990	2990	0
232	20250416	164800	79542720	2990	2990	2990	2990	0
233	20250416	164700	79542720	2990	2990	2990	2990	0
234	20250416	164600	79542720	2990	2990	2990	2990	0
235	20250416	164500	79542720	2990	2990	2990	2990	0
236	20250416	164400	79542720	2990	2990	2990	2990	0
237	20250416	164300	79542720	2990	2990	2990	2990	0
238	20250416	164200	79542720	2990	2990	2990	2990	0
239	20250416	164100	79542720	2990	2990	2990	2990	0
240	20250416	164000	79542720	2990	2990	2990	2990	0
241	20250416	163900	79542720	2990	2990	2990	2990	0
242	20250416	163800	79542720	2990	2990	2990	2990	1017
243	20250416	163700	79542720	2990	2990	2990	2990	0
244	20250416	163600	79542720	2990	2990	2990	2990	0
245	20250416	163500	79542720	2990	2990	2990	2990	0
246	20250416	163400	79542720	2990	2990	2990	2990	0
247	20250416	163300	79542720	2990	2990	2990	2990	0
248	20250416	163200	79542720	2990	2990	2990	2990	0
249	20250416	163100	79542720	2990	2990	2990	2990	0
250	20250416	163000	79542720	2990	2990	2990	2990	0
251	20250416	162900	79542720	2990	2990	2990	2990	0
252	20250416	162800	79542720	2990	2990	2990	2990	0
253	20250416	162700	79542720	2990	2990	2990	2990	0
254	20250416	162600	79542720	2990	2990	2990	2990	0
255	20250416	162500	79542720	2990	2990	2990	2990	0
256	20250416	162400	79542720	2990	2990	2990	2990	0
257	20250416	162300	79542720	2990	2990	2990	2990	0
258	20250416	162200	79542720	2990	2990	2990	2990	0
259	20250416	162100	79542720	2990	2990	2990	2990	0
260	20250416	162000	79542720	2990	2990	2990	2990	0
261	20250416	161900	79542720	2990	2990	2990	2990	0
262	20250416	161800	79542720	2990	2990	2990	2990	0
263	20250416	161700	79542720	2990	2990	2990	2990	0
264	20250416	161600	79542720	2990	2990	2990	2990	0
265	20250416	161500	79542720	2990	2990	2990	2990	0
266	20250416	161400	79542720	2990	2990	2990	2990	0
267	20250416	161300	79542720	2990	2990	2990	2990	0
268	20250416	161200	79542720	2990	2990	2990	2990	0
269	20250416	161100	79542720	2990	2990	2990	2990	0
270	20250416	161000	79542720	2990	2990	2990	2990	0
271	20250416	160900	79542720	2990	2990	2990	2990	0
272	20250416	160800	79542720	2990	2990	2990	2990	1017
273	20250416	160700	79542720	2990	2990	2990	2990	0
274	20250416	160600	79542720	2990	2990	2990	2990	0
275	20250416	160500	79542720	2990	2990	2990	2990	0
276	20250416	160400	79542720	2990	2990	2990	2990	0
277	20250416	160300	79542720	2990	2990	2990	2990	0
278	20250416	160200	79542720	2990	2990	2990	2990	0
279	20250416	160100	79542720	2990	2990	2990	2990	0
280	20250416	160000	79542720	2990	2990	2990	2990	0
281	20250416	155900	79542720	2990	2990	2990	2990	0
282	20250416	155800	79542720	2990	2990	2990	2990	0
283	20250416	155700	79542720	2990	2990	2990	2990	0
284	20250416	155600	79542720	2990	2990	2990	2990	0
285	20250416	155500	79542720	2990	2990	2990	2990	0
286	20250416	155400	79542720	2990	2990	2990	2990	0
287	20250416	155300	79542720	2990	2990	2990	2990	0
288	20250416	155200	79542720	2990	2990	2990	2990	0
289	20250416	155100	79542720	2990	2990	2990	2990	0
290	20250416	155000	79542720	2990	2990	2990	2990	0
291	20250416	154900	79542720	2990	2990	2990	2990	0
292	20250416	154800	79542720	2990	2990	2990	2990	0
293	20250416	154700	79542720	2990	2990	2990	2990	0
294	20250416	154600	79542720	2990	2990	2990	2990	0
295	20250416	154500	79542720	2990	2990	2990	2990	0
296	20250416	154400	79542720	2990	2990	2990	2990	0
297	20250416	154300	79542720	2990	2990	2990	2990	0
298	20250416	154200	79542720	2990	2990	2990	2990	0
299	20250416	154100	79542720	2990	2990	2990	2990	0
300	20250416	154000	79542720	2990	2990	2990	2990	0
301	20250416	153900	79542720	2990	2990	2990	2990	0
302	20250416	153800	79542720	2990	2990	2990	2990	1017
303	20250416	153700	79542720	2990	2990	2990	2990	0
304	20250416	153600	79542720	2990	2990	2990	2990	0
305	20250416	153500	79542720	2990	2990	2990	2990	0
306	20250416	153400	79542720	2990	2990	2990	2990	0
307	20250416	153300	79542720	2990	2990	2990	2990	0
308	20250416	153200	79542720	2990	2990	2990	2990	0
309	20250416	153100	79542720	2990	2990	2990	2990	0
310	20250416	153000	79542720	2990	2990	2990	2990	1017
311	20250416	152900	76501890	2980	2980	2980	2980	0
312	20250416	152800	76501890	2980	2980	2980	2980	0
313	20250416	152700	76501890	2980	2980	2980	2980	0
314	20250416	152600	76501890	2980	2980	2980	2980	0
315	20250416	152500	76501890	2980	2980	2980	2980	0
316	20250416	152400	76501890	2980	2980	2980	2980	0
317	20250416	152300	76501890	2980	2980	2980	2980	0
318	20250416	152200	76501890	2980	2980	2980	2980	0
319	20250416	152100	76501890	2980	2980	2980	2980	0
320	20250416	152000	76501890	2980	2980	2980	2980	0
321	20250416	151900	76501890	2980	2980	2980	2980	0
322	20250416	151800	76501890	2980	2980	2980	2980	0
323	20250416	151700	76501890	2980	2980	2980	2980	0
324	20250416	151600	76501890	2980	2980	2980	2980	0
325	20250416	151500	76501890	2980	2980	2980	2980	0
326	20250416	151400	76501890	2980	2980	2980	2980	30
327	20250416	151300	76412490	2980	2980	2980	2980	0
328	20250416	151200	76412490	2980	2980	2980	2980	0
329	20250416	151100	76412490	2980	2980	2980	2980	0
330	20250416	151000	76412490	2980	2980	2980	2980	0
331	20250416	150900	76412490	2980	2980	2980	2980	0
332	20250416	150800	76412490	2980	2980	2980	2980	0
333	20250416	150700	76412490	2980	2980	2980	2980	0
334	20250416	150600	76412490	2980	2980	2980	2980	0
335	20250416	150500	76412490	2980	2980	2980	2980	10
336	20250416	150400	76382690	2970	2970	2970	2970	9
337	20250416	150300	76355960	2980	2980	2980	2980	0
338	20250416	150200	76355960	2980	2980	2980	2980	0
339	20250416	150100	76355960	2980	2980	2980	2980	0
340	20250416	150000	76355960	2980	2980	2980	2980	0
341	20250416	145900	76355960	2980	2980	2980	2980	0
342	20250416	145800	76355960	2980	2980	2980	2980	0
343	20250416	145700	76355960	2980	2980	2980	2980	0
344	20250416	145600	76355960	2980	2980	2980	2980	1
345	20250416	145500	76352980	2980	2980	2980	2980	0
346	20250416	145400	76352980	2980	2980	2980	2980	0
347	20250416	145300	76352980	2980	2980	2980	2980	0
348	20250416	145200	76352980	2980	2980	2980	2980	0
349	20250416	145100	76352980	2980	2980	2980	2980	0
350	20250416	145000	76352980	2980	2980	2980	2980	10
351	20250416	144900	76323180	2970	2970	2970	2970	750
352	20250416	144800	74095680	2980	2980	2980	2980	0
353	20250416	144700	74095680	2980	2980	2980	2980	0
354	20250416	144600	74095680	2980	2980	2980	2980	0
355	20250416	144500	74095680	2980	2980	2980	2980	0
356	20250416	144400	74095680	2980	2970	2980	2970	260
357	20250416	144300	73323380	2980	2980	2980	2980	0
358	20250416	144200	73323380	2980	2980	2980	2980	0
359	20250416	144100	73323380	2980	2980	2980	2980	0
360	20250416	144000	73323380	2980	2980	2980	2980	0
361	20250416	143900	73323380	2980	2980	2980	2980	0
362	20250416	143800	73323380	2980	2970	2980	2970	920
363	20250416	143700	70590880	2980	2980	2980	2980	0
364	20250416	143600	70590880	2980	2980	2980	2980	0
365	20250416	143500	70590880	2980	2980	2980	2980	0
366	20250416	143400	70590880	2980	2980	2980	2980	0
367	20250416	143300	70590880	2980	2975	2980	2975	11
368	20250416	143200	70558110	2980	2980	2980	2980	0
369	20250416	143100	70558110	2980	2980	2980	2980	0
370	20250416	143000	70558110	2980	2980	2980	2980	0
371	20250416	142900	70558110	2980	2980	2980	2980	0
372	20250416	142800	70558110	2980	2980	2980	2980	0
373	20250416	142700	70558110	2980	2980	2980	2980	0
374	20250416	142600	70558110	2980	2980	2980	2980	0
375	20250416	142500	70558110	2980	2980	2980	2980	0
376	20250416	142400	70558110	2980	2980	2980	2980	671
377	20250416	142300	68558530	2975	2975	2975	2975	5
378	20250416	142200	68543655	2975	2975	2975	2975	104
379	20250416	142100	68234255	2980	2980	2980	2980	0
380	20250416	142000	68234255	2980	2980	2980	2980	0
381	20250416	141900	68234255	2980	2980	2980	2980	10
382	20250416	141800	68204455	2975	2975	2975	2975	0
383	20250416	141700	68204455	2975	2975	2975	2975	0
384	20250416	141600	68204455	2975	2975	2975	2975	0
385	20250416	141500	68204455	2975	2975	2975	2975	0
386	20250416	141400	68204455	2975	2975	2975	2975	0
387	20250416	141300	68204455	2975	2975	2975	2975	0
388	20250416	141200	68204455	2975	2975	2975	2975	0
389	20250416	141100	68204455	2975	2975	2975	2975	0
390	20250416	141000	68204455	2975	2975	2975	2975	0
391	20250416	140900	68204455	2975	2975	2975	2975	0
392	20250416	140800	68204455	2975	2975	2975	2975	119
393	20250416	140700	67850430	2975	2975	2975	2975	30
394	20250416	140600	67761180	2970	2970	2970	2970	88
395	20250416	140500	67499820	2975	2975	2975	2975	0
396	20250416	140400	67499820	2975	2975	2975	2975	0
397	20250416	140300	67499820	2975	2975	2975	2975	0
398	20250416	140200	67499820	2975	2975	2975	2975	0
399	20250416	140100	67499820	2975	2975	2975	2975	0
400	20250416	140000	67499820	2975	2975	2975	2975	0
401	20250416	135900	67499820	2975	2975	2975	2975	0
402	20250416	135800	67499820	2975	2975	2975	2975	165
403	20250416	135700	67008945	2975	2970	2975	2970	7100
404	20250416	135600	45903425	2965	2965	2965	2965	11
405	20250416	135500	45870810	2970	2970	2970	2970	868
406	20250416	135400	43292850	2975	2975	2975	2975	0
407	20250416	135300	43292850	2975	2975	2975	2975	0
408	20250416	135200	43292850	2975	2975	2975	2975	99
409	20250416	135100	42998325	2975	2975	2975	2975	0
410	20250416	135000	42998325	2975	2975	2975	2975	10
411	20250416	134900	42968575	2975	2975	2975	2975	0
412	20250416	134800	42968575	2975	2975	2975	2975	0
413	20250416	134700	42968575	2975	2975	2975	2975	10
414	20250416	134600	42938825	2975	2975	2975	2975	0
415	20250416	134500	42938825	2975	2975	2975	2975	0
416	20250416	134400	42938825	2975	2975	2975	2975	38
417	20250416	134300	42825775	2975	2975	2975	2975	0
418	20250416	134200	42825775	2975	2975	2975	2975	0
419	20250416	134100	42825775	2975	2975	2975	2975	0
420	20250416	134000	42825775	2975	2975	2975	2975	0
421	20250416	133900	42825775	2975	2975	2975	2975	29
422	20250416	133800	42739500	2975	2975	2975	2975	0
423	20250416	133700	42739500	2975	2975	2975	2975	0
424	20250416	133600	42739500	2975	2975	2975	2975	20
425	20250416	133500	42680000	2975	2975	2975	2975	0
426	20250416	133400	42680000	2975	2975	2975	2975	0
427	20250416	133300	42680000	2975	2975	2975	2975	0
428	20250416	133200	42680000	2975	2985	2985	2975	11
429	20250416	133100	42647265	2965	2965	2965	2965	0
430	20250416	133000	42647265	2965	2965	2965	2965	0
431	20250416	132900	42647265	2965	2965	2965	2965	1
432	20250416	132800	42644300	2970	2970	2970	2970	1081
433	20250416	132700	39433730	2985	2970	2985	2970	1015
434	20250416	132600	36419055	2980	2980	2980	2980	100
435	20250416	132500	36121055	2980	2980	2980	2980	0
436	20250416	132400	36121055	2980	2980	2980	2980	10
437	20250416	132300	36091255	2980	2980	2980	2980	0
438	20250416	132200	36091255	2980	2980	2980	2980	0
439	20250416	132100	36091255	2980	2980	2980	2980	0
440	20250416	132000	36091255	2980	2980	2980	2980	0
441	20250416	131900	36091255	2980	2980	2980	2980	0
442	20250416	131800	36091255	2980	2980	2980	2980	0
443	20250416	131700	36091255	2980	2980	2980	2980	0
444	20250416	131600	36091255	2980	2980	2980	2980	0
445	20250416	131500	36091255	2980	2980	2980	2980	0
446	20250416	131400	36091255	2980	2980	2980	2980	0
447	20250416	131300	36091255	2980	2980	2980	2980	0
448	20250416	131200	36091255	2980	2980	2980	2980	0
449	20250416	131100	36091255	2980	2975	2980	2970	20
450	20250416	131000	36031735	2970	2970	2970	2970	86
451	20250416	130900	35776315	2970	2970	2970	2970	0
452	20250416	130800	35776315	2970	2970	2970	2970	0
453	20250416	130700	35776315	2970	2975	2975	2970	1540
454	20250416	130600	31195955	2980	2980	2980	2980	0
455	20250416	130500	31195955	2980	2980	2980	2980	0
456	20250416	130400	31195955	2980	2980	2980	2980	1
457	20250416	130300	31192975	2980	2980	2980	2980	0
458	20250416	130200	31192975	2980	2980	2980	2980	0
459	20250416	130100	31192975	2980	2982	2982	2980	4
460	20250416	130000	31181049	2982	2982	2982	2982	2
461	20250416	125900	31175085	2985	2982	2985	2982	15
462	20250416	125800	31130325	2985	2985	2985	2985	0
463	20250416	125700	31130325	2985	2985	2985	2985	0
464	20250416	125600	31130325	2985	2985	2985	2985	0
465	20250416	125500	31130325	2985	2985	2985	2985	0
466	20250416	125400	31130325	2985	2985	2985	2985	0
467	20250416	125300	31130325	2985	2985	2985	2985	10
468	20250416	125200	31100475	2980	2980	2980	2980	0
469	20250416	125100	31100475	2980	2980	2980	2980	0
470	20250416	125000	31100475	2980	2980	2980	2980	0
471	20250416	124900	31100475	2980	2980	2980	2980	100
472	20250416	124800	30802475	2985	2985	2985	2985	10
473	20250416	124700	30772625	2980	2980	2980	2980	20
474	20250416	124600	30713025	2980	2980	2980	2980	0
475	20250416	124500	30713025	2980	2980	2980	2980	100
476	20250416	124400	30415025	2980	2980	2980	2980	0
477	20250416	124300	30415025	2980	2980	2980	2980	100
478	20250416	124200	30117025	2980	2985	2985	2980	300
479	20250416	124100	29222525	2985	2985	2985	2985	5
480	20250416	124000	29207600	2990	2990	2990	2990	0
481	20250416	123900	29207600	2990	2990	2990	2990	0
482	20250416	123800	29207600	2990	2990	2990	2990	0
483	20250416	123700	29207600	2990	2990	2990	2990	0
484	20250416	123600	29207600	2990	2990	2990	2990	0
485	20250416	123500	29207600	2990	2990	2990	2990	0
486	20250416	123400	29207600	2990	2990	2990	2990	0
487	20250416	123300	29207600	2990	2990	2990	2990	0
488	20250416	123200	29207600	2990	2990	2990	2990	0
489	20250416	123100	29207600	2990	2990	2990	2990	0
490	20250416	123000	29207600	2990	2990	2990	2990	0
491	20250416	122900	29207600	2990	2990	2990	2990	0
492	20250416	122800	29207600	2990	2990	2990	2990	30
493	20250416	122700	29117900	2990	2990	2990	2990	0
494	20250416	122600	29117900	2990	2990	2990	2990	0
495	20250416	122500	29117900	2990	2990	2990	2990	0
496	20250416	122400	29117900	2990	2990	2990	2990	0
497	20250416	122300	29117900	2990	2990	2990	2990	47
498	20250416	122200	28977370	2990	2990	2990	2990	0
499	20250416	122100	28977370	2990	2990	2990	2990	0
500	20250416	122000	28977370	2990	2990	2990	2990	0
501	20250416	121900	28977370	2990	2990	2990	2990	0
502	20250416	121800	28977370	2990	2990	2990	2990	0
503	20250416	121700	28977370	2990	2990	2990	2990	0
504	20250416	121600	28977370	2990	2985	2990	2985	10
505	20250416	121500	28947505	2975	2975	2975	2975	0
506	20250416	121400	28947505	2975	2975	2975	2975	0
507	20250416	121300	28947505	2975	2980	2980	2975	31
508	20250416	121200	28855275	2990	2990	2990	2990	0
509	20250416	121100	28855275	2990	2990	2990	2990	0
510	20250416	121000	28855275	2990	2990	2990	2990	0
511	20250416	120900	28855275	2990	2990	2990	2990	0
512	20250416	120800	28855275	2990	2990	2990	2990	0
513	20250416	120700	28855275	2990	2990	2990	2990	10
514	20250416	120600	28825375	2975	2975	2975	2975	0
515	20250416	120500	28825375	2975	2975	2975	2975	0
516	20250416	120400	28825375	2975	2975	2975	2975	0
517	20250416	120300	28825375	2975	2975	2975	2975	0
518	20250416	120200	28825375	2975	2975	2975	2975	0
519	20250416	120100	28825375	2975	2980	2980	2975	936
520	20250416	120000	26040190	2980	2980	2980	2980	0
521	20250416	115900	26040190	2980	2980	2980	2980	0
522	20250416	115800	26040190	2980	2980	2980	2980	3
523	20250416	115700	26031250	2990	2990	2990	2990	1
524	20250416	115600	26028260	2980	2980	2980	2980	0
525	20250416	115500	26028260	2980	2980	2980	2980	14
526	20250416	115400	25986540	2980	2980	2980	2980	1
527	20250416	115300	25983560	2995	2995	2995	2995	0
528	20250416	115200	25983560	2995	2995	2995	2995	0
529	20250416	115100	25983560	2995	2995	2995	2995	0
530	20250416	115000	25983560	2995	2995	2995	2995	0
531	20250416	114900	25983560	2995	2995	2995	2995	0
532	20250416	114800	25983560	2995	2995	2995	2995	0
533	20250416	114700	25983560	2995	2995	2995	2995	0
534	20250416	114600	25983560	2995	2995	2995	2995	0
535	20250416	114500	25983560	2995	2995	2995	2995	0
536	20250416	114400	25983560	2995	2995	2995	2995	0
537	20250416	114300	25983560	2995	2995	2995	2995	10
538	20250416	114200	25953610	2980	2980	2980	2980	0
539	20250416	114100	25953610	2980	2980	2980	2980	0
540	20250416	114000	25953610	2980	2980	2980	2980	27
541	20250416	113900	25873150	2995	2995	2995	2995	0
542	20250416	113800	25873150	2995	2995	2995	2995	0
543	20250416	113700	25873150	2995	2995	2995	2995	0
544	20250416	113600	25873150	2995	2995	2995	2995	0
545	20250416	113500	25873150	2995	2995	2995	2995	20
546	20250416	113400	25813250	2995	2995	2995	2995	0
547	20250416	113300	25813250	2995	2995	2995	2995	0
548	20250416	113200	25813250	2995	2995	2995	2995	0
549	20250416	113100	25813250	2995	2995	2995	2995	0
550	20250416	113000	25813250	2995	2995	2995	2995	0
551	20250416	112900	25813250	2995	2995	2995	2995	1
552	20250416	112800	25810255	2995	2995	2995	2995	0
553	20250416	112700	25810255	2995	2995	2995	2995	0
554	20250416	112600	25810255	2995	2995	2995	2995	0
555	20250416	112500	25810255	2995	2995	2995	2995	0
556	20250416	112400	25810255	2995	2995	2995	2995	0
557	20250416	112300	25810255	2995	2995	2995	2995	0
558	20250416	112200	25810255	2995	2995	2995	2995	0
559	20250416	112100	25810255	2995	2995	2995	2995	5
560	20250416	112000	25795280	2995	2995	2995	2995	20
561	20250416	111900	25735380	2995	2995	2995	2995	0
562	20250416	111800	25735380	2995	2995	2995	2995	10
563	20250416	111700	25705430	2985	2985	2985	2985	1
564	20250416	111600	25702445	3000	3000	3000	3000	0
565	20250416	111500	25702445	3000	3000	3000	3000	0
566	20250416	111400	25702445	3000	3000	3000	3000	0
567	20250416	111300	25702445	3000	3000	3000	3000	0
568	20250416	111200	25702445	3000	3000	3000	3000	0
569	20250416	111100	25702445	3000	3000	3000	3000	0
570	20250416	111000	25702445	3000	3000	3000	3000	0
571	20250416	110900	25702445	3000	3000	3000	3000	0
572	20250416	110800	25702445	3000	3000	3000	3000	0
573	20250416	110700	25702445	3000	3000	3000	3000	0
574	20250416	110600	25702445	3000	2990	3000	2990	10
575	20250416	110500	25672515	2990	2990	2990	2990	23
576	20250416	110400	25603745	3000	3000	3000	3000	0
577	20250416	110300	25603745	3000	2990	3000	2990	14
578	20250416	110200	25561835	3000	3000	3000	3000	0
579	20250416	110100	25561835	3000	3000	3000	3000	0
580	20250416	110000	25561835	3000	3000	3000	3000	0
581	20250416	105900	25561835	3000	3000	3000	3000	0
582	20250416	105800	25561835	3000	3000	3000	3000	0
583	20250416	105700	25561835	3000	3000	3000	3000	0
584	20250416	105600	25561835	3000	3000	3000	3000	0
585	20250416	105500	25561835	3000	3000	3000	3000	0
586	20250416	105400	25561835	3000	3000	3000	3000	0
587	20250416	105300	25561835	3000	3000	3000	3000	0
588	20250416	105200	25561835	3000	3000	3000	3000	0
589	20250416	105100	25561835	3000	3000	3000	3000	0
590	20250416	105000	25561835	3000	3000	3000	3000	0
591	20250416	104900	25561835	3000	3000	3000	3000	0
592	20250416	104800	25561835	3000	3000	3000	3000	0
593	20250416	104700	25561835	3000	2990	3000	2985	433
594	20250416	104600	24269040	3000	3000	3000	3000	0
595	20250416	104500	24269040	3000	3000	3000	3000	0
596	20250416	104400	24269040	3000	3000	3000	3000	0
597	20250416	104300	24269040	3000	3000	3000	3000	10
598	20250416	104200	24239040	3000	3000	3000	3000	0
599	20250416	104100	24239040	3000	3000	3000	3000	5
600	20250416	104000	24224040	3000	3000	3000	3000	0
601	20250416	103900	24224040	3000	3000	3000	3000	0
602	20250416	103800	24224040	3000	3000	3000	3000	0
603	20250416	103700	24224040	3000	3000	3000	3000	0
604	20250416	103600	24224040	3000	3000	3000	3000	3
605	20250416	103500	24215040	3000	3000	3000	3000	10
606	20250416	103400	24185040	3000	3000	3000	3000	0
607	20250416	103300	24185040	3000	3000	3000	3000	0
608	20250416	103200	24185040	3000	3000	3000	3000	0
609	20250416	103100	24185040	3000	3000	3000	3000	0
610	20250416	103000	24185040	3000	3000	3000	3000	0
611	20250416	102900	24185040	3000	3000	3000	3000	0
612	20250416	102800	24185040	3000	3000	3000	3000	10
613	20250416	102700	24155040	3000	3000	3000	3000	200
614	20250416	102600	23555040	3000	3000	3000	3000	10
615	20250416	102500	23525040	2995	2995	2995	2995	1282
616	20250416	102400	19685450	2995	2995	2995	2995	0
617	20250416	102300	19685450	2995	2995	2995	2995	1
618	20250416	102200	19682455	3000	3000	3000	3000	6
619	20250416	102100	19664455	2995	2995	2995	2995	434
620	20250416	102000	18364625	3000	3000	3000	3000	10
621	20250416	101900	18334625	2995	2995	2995	2995	0
622	20250416	101800	18334625	2995	2995	2995	2995	0
623	20250416	101700	18334625	2995	2995	2995	2995	0
624	20250416	101600	18334625	2995	2995	2995	2995	30
625	20250416	101500	18244775	3000	2995	3000	2995	372
626	20250416	101400	17130135	2990	2990	2990	2990	0
627	20250416	101300	17130135	2990	2990	2990	2990	0
628	20250416	101200	17130135	2990	2990	2990	2990	0
629	20250416	101100	17130135	2990	2990	2990	2990	0
630	20250416	101000	17130135	2990	2990	2990	2990	0
631	20250416	100900	17130135	2990	2990	2990	2990	0
632	20250416	100800	17130135	2990	2985	2990	2985	161
633	20250416	100700	16648940	2985	2985	2985	2985	0
634	20250416	100600	16648940	2985	2990	2990	2985	101
635	20250416	100500	16347255	2985	2985	2985	2985	0
636	20250416	100400	16347255	2985	2985	2985	2985	0
637	20250416	100300	16347255	2985	2985	2985	2985	0
638	20250416	100200	16347255	2985	2985	2985	2985	0
639	20250416	100100	16347255	2985	2985	2985	2985	340
640	20250416	100000	15332355	2980	2985	2985	2980	1085
641	20250416	095900	12098225	3000	3000	3000	3000	0
642	20250416	095800	12098225	3000	3000	3000	3000	0
643	20250416	095700	12098225	3000	3000	3000	3000	0
644	20250416	095600	12098225	3000	3000	3000	3000	5
645	20250416	095500	12083225	2995	2995	2995	2995	0
646	20250416	095400	12083225	2995	2995	2995	2995	0
647	20250416	095300	12083225	2995	2985	2995	2985	35
648	20250416	095200	11978590	2990	2990	2990	2990	0
649	20250416	095100	11978590	2990	2990	2990	2990	0
650	20250416	095000	11978590	2990	2990	2990	2990	0
651	20250416	094900	11978590	2990	2990	2990	2990	48
652	20250416	094800	11835070	2980	2980	2980	2980	0
653	20250416	094700	11835070	2980	2985	2985	2980	91
654	20250416	094600	11563440	2985	2985	2985	2985	32
655	20250416	094500	11467920	2985	2985	2985	2985	2
656	20250416	094400	11461950	3000	3000	3000	3000	4
657	20250416	094300	11449950	3000	2995	3000	2985	27
658	20250416	094200	11369095	2985	2985	2985	2985	0
659	20250416	094100	11369095	2985	3005	3005	2985	17
660	20250416	094000	11318205	3010	3010	3010	3010	0
661	20250416	093900	11318205	3010	3010	3010	3010	0
662	20250416	093800	11318205	3010	3010	3010	3010	0
663	20250416	093700	11318205	3010	3010	3010	3010	0
664	20250416	093600	11318205	3010	3010	3010	3010	5
665	20250416	093500	11303155	2985	3000	3000	2985	4
666	20250416	093400	11291180	3010	3010	3010	3010	0
667	20250416	093300	11291180	3010	3010	3010	3010	0
668	20250416	093200	11291180	3010	3010	3010	3010	5
669	20250416	093100	11276130	2995	2995	2995	2995	0
670	20250416	093000	11276130	2995	2995	2995	2995	0
671	20250416	092900	11276130	2995	2995	2995	2995	0
672	20250416	092800	11276130	2995	2995	2995	2995	0
673	20250416	092700	11276130	2995	2995	2995	2995	15
674	20250416	092600	11231205	3010	3010	3010	3010	0
675	20250416	092500	11231205	3010	3010	3010	3010	4
676	20250416	092400	11219165	2995	2995	2995	2995	0
677	20250416	092300	11219165	2995	2995	3010	2995	9
678	20250416	092200	11192135	3010	3010	3010	3010	0
679	20250416	092100	11192135	3010	3010	3010	3010	10
680	20250416	092000	11162035	2985	2985	2985	2985	0
681	20250416	091900	11162035	2985	2985	2985	2985	1
682	20250416	091800	11159050	3010	3010	3010	3010	0
683	20250416	091700	11159050	3010	3010	3010	3010	0
684	20250416	091600	11159050	3010	3010	3010	3010	0
685	20250416	091500	11159050	3010	3010	3010	3010	0
686	20250416	091400	11159050	3010	3010	3010	3010	0
687	20250416	091300	11159050	3010	3010	3010	3010	8
688	20250416	091200	11134970	3010	3010	3010	3010	0
689	20250416	091100	11134970	3010	3010	3010	3010	10
690	20250416	091000	11104870	2995	2995	2995	2995	20
691	20250416	090900	11044970	2995	3000	3000	2995	3373
692	20250416	090800	942375	3000	3010	3010	3000	17
693	20250416	090700	891245	3000	3000	3000	3000	206
694	20250416	090600	273245	3000	3000	3000	3000	0
695	20250416	090500	273245	3000	3000	3000	3000	0
696	20250416	090400	273245	3000	3000	3000	3000	0
697	20250416	090300	273245	3000	2985	3000	2985	8
698	20250416	090200	249310	2985	3000	3000	2985	14
699	20250416	090100	207340	2975	2975	2975	2975	0
700	20250416	090000	207340	2975	3010	3010	2975	69