KissMeData/038390/min/candle-20250416.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250416	190600	132320935	9780	9780	9780	9780	685
3	20250416	190500	132320935	9780	9780	9780	9780	0
4	20250416	190400	132320935	9780	9780	9780	9780	0
5	20250416	190300	132320935	9780	9780	9780	9780	0
6	20250416	190200	132320935	9780	9780	9780	9780	0
7	20250416	190100	132320935	9780	9780	9780	9780	0
8	20250416	190000	132320935	9780	9780	9780	9780	0
9	20250416	185900	132320935	9780	9780	9780	9780	0
10	20250416	185800	132320935	9780	9780	9780	9780	0
11	20250416	185700	132320935	9780	9780	9780	9780	0
12	20250416	185600	132320935	9780	9780	9780	9780	0
13	20250416	185500	132320935	9780	9780	9780	9780	0
14	20250416	185400	132320935	9780	9780	9780	9780	0
15	20250416	185300	132320935	9780	9780	9780	9780	0
16	20250416	185200	132320935	9780	9780	9780	9780	0
17	20250416	185100	132320935	9780	9780	9780	9780	0
18	20250416	185000	132320935	9780	9780	9780	9780	0
19	20250416	184900	132320935	9780	9780	9780	9780	0
20	20250416	184800	132320935	9780	9780	9780	9780	0
21	20250416	184700	132320935	9780	9780	9780	9780	0
22	20250416	184600	132320935	9780	9780	9780	9780	0
23	20250416	184500	132320935	9780	9780	9780	9780	0
24	20250416	184400	132320935	9780	9780	9780	9780	0
25	20250416	184300	132320935	9780	9780	9780	9780	0
26	20250416	184200	132320935	9780	9780	9780	9780	0
27	20250416	184100	132320935	9780	9780	9780	9780	0
28	20250416	184000	132320935	9780	9780	9780	9780	0
29	20250416	183900	132320935	9780	9780	9780	9780	0
30	20250416	183800	132320935	9780	9780	9780	9780	0
31	20250416	183700	132320935	9780	9780	9780	9780	0
32	20250416	183600	132320935	9780	9780	9780	9780	685
33	20250416	183500	132320935	9780	9780	9780	9780	0
34	20250416	183400	132320935	9780	9780	9780	9780	0
35	20250416	183300	132320935	9780	9780	9780	9780	0
36	20250416	183200	132320935	9780	9780	9780	9780	0
37	20250416	183100	132320935	9780	9780	9780	9780	0
38	20250416	183000	132320935	9780	9780	9780	9780	0
39	20250416	182900	132320935	9780	9780	9780	9780	0
40	20250416	182800	132320935	9780	9780	9780	9780	0
41	20250416	182700	132320935	9780	9780	9780	9780	0
42	20250416	182600	132320935	9780	9780	9780	9780	0
43	20250416	182500	132320935	9780	9780	9780	9780	0
44	20250416	182400	132320935	9780	9780	9780	9780	0
45	20250416	182300	132320935	9780	9780	9780	9780	0
46	20250416	182200	132320935	9780	9780	9780	9780	0
47	20250416	182100	132320935	9780	9780	9780	9780	0
48	20250416	182000	132320935	9780	9780	9780	9780	0
49	20250416	181900	132320935	9780	9780	9780	9780	0
50	20250416	181800	132320935	9780	9780	9780	9780	0
51	20250416	181700	132320935	9780	9780	9780	9780	0
52	20250416	181600	132320935	9780	9780	9780	9780	0
53	20250416	181500	132320935	9780	9780	9780	9780	0
54	20250416	181400	132320935	9780	9780	9780	9780	0
55	20250416	181300	132320935	9780	9780	9780	9780	0
56	20250416	181200	132320935	9780	9780	9780	9780	0
57	20250416	181100	132320935	9780	9780	9780	9780	0
58	20250416	181000	132320935	9780	9780	9780	9780	0
59	20250416	180900	132320935	9780	9780	9780	9780	0
60	20250416	180800	132320935	9780	9780	9780	9780	0
61	20250416	180700	132320935	9780	9780	9780	9780	0
62	20250416	180600	132320935	9780	9780	9780	9780	685
63	20250416	180500	132320935	9780	9780	9780	9780	0
64	20250416	180400	132320935	9780	9780	9780	9780	0
65	20250416	180300	132320935	9780	9780	9780	9780	0
66	20250416	180200	132320935	9780	9780	9780	9780	0
67	20250416	180100	132320935	9780	9780	9780	9780	0
68	20250416	180000	132320935	9780	9780	9780	9780	0
69	20250416	175900	132320935	9780	9780	9780	9780	0
70	20250416	175800	132320935	9780	9780	9780	9780	0
71	20250416	175700	132320935	9780	9780	9780	9780	0
72	20250416	175600	132320935	9780	9780	9780	9780	0
73	20250416	175500	132320935	9780	9780	9780	9780	0
74	20250416	175400	132320935	9780	9780	9780	9780	0
75	20250416	175300	132320935	9780	9780	9780	9780	0
76	20250416	175200	132320935	9780	9780	9780	9780	0
77	20250416	175100	132320935	9780	9780	9780	9780	0
78	20250416	175000	132320935	9780	9780	9780	9780	0
79	20250416	174900	132320935	9780	9780	9780	9780	0
80	20250416	174800	132320935	9780	9780	9780	9780	0
81	20250416	174700	132320935	9780	9780	9780	9780	0
82	20250416	174600	132320935	9780	9780	9780	9780	0
83	20250416	174500	132320935	9780	9780	9780	9780	0
84	20250416	174400	132320935	9780	9780	9780	9780	0
85	20250416	174300	132320935	9780	9780	9780	9780	0
86	20250416	174200	132320935	9780	9780	9780	9780	0
87	20250416	174100	132320935	9780	9780	9780	9780	0
88	20250416	174000	132320935	9780	9780	9780	9780	0
89	20250416	173900	132320935	9780	9780	9780	9780	0
90	20250416	173800	132320935	9780	9780	9780	9780	0
91	20250416	173700	132320935	9780	9780	9780	9780	0
92	20250416	173600	132320935	9780	9780	9780	9780	685
93	20250416	173500	132320935	9780	9780	9780	9780	0
94	20250416	173400	132320935	9780	9780	9780	9780	0
95	20250416	173300	132320935	9780	9780	9780	9780	0
96	20250416	173200	132320935	9780	9780	9780	9780	0
97	20250416	173100	132320935	9780	9780	9780	9780	0
98	20250416	173000	132320935	9780	9780	9780	9780	0
99	20250416	172900	132320935	9780	9780	9780	9780	0
100	20250416	172800	132320935	9780	9780	9780	9780	0
101	20250416	172700	132320935	9780	9780	9780	9780	0
102	20250416	172600	132320935	9780	9780	9780	9780	0
103	20250416	172500	132320935	9780	9780	9780	9780	0
104	20250416	172400	132320935	9780	9780	9780	9780	0
105	20250416	172300	132320935	9780	9780	9780	9780	0
106	20250416	172200	132320935	9780	9780	9780	9780	0
107	20250416	172100	132320935	9780	9780	9780	9780	0
108	20250416	172000	132320935	9780	9780	9780	9780	0
109	20250416	171900	132320935	9780	9780	9780	9780	0
110	20250416	171800	132320935	9780	9780	9780	9780	0
111	20250416	171700	132320935	9780	9780	9780	9780	0
112	20250416	171600	132320935	9780	9780	9780	9780	0
113	20250416	171500	132320935	9780	9780	9780	9780	0
114	20250416	171400	132320935	9780	9780	9780	9780	0
115	20250416	171300	132320935	9780	9780	9780	9780	0
116	20250416	171200	132320935	9780	9780	9780	9780	0
117	20250416	171100	132320935	9780	9780	9780	9780	0
118	20250416	171000	132320935	9780	9780	9780	9780	0
119	20250416	170900	132320935	9780	9780	9780	9780	0
120	20250416	170800	132320935	9780	9780	9780	9780	0
121	20250416	170700	132320935	9780	9780	9780	9780	0
122	20250416	170600	132320935	9780	9780	9780	9780	685
123	20250416	170500	132320935	9780	9780	9780	9780	0
124	20250416	170400	132320935	9780	9780	9780	9780	0
125	20250416	170300	132320935	9780	9780	9780	9780	0
126	20250416	170200	132320935	9780	9780	9780	9780	0
127	20250416	170100	132320935	9780	9780	9780	9780	0
128	20250416	170000	132320935	9780	9780	9780	9780	0
129	20250416	165900	132320935	9780	9780	9780	9780	0
130	20250416	165800	132320935	9780	9780	9780	9780	0
131	20250416	165700	132320935	9780	9780	9780	9780	0
132	20250416	165600	132320935	9780	9780	9780	9780	0
133	20250416	165500	132320935	9780	9780	9780	9780	0
134	20250416	165400	132320935	9780	9780	9780	9780	0
135	20250416	165300	132320935	9780	9780	9780	9780	0
136	20250416	165200	132320935	9780	9780	9780	9780	0
137	20250416	165100	132320935	9780	9780	9780	9780	0
138	20250416	165000	132320935	9780	9780	9780	9780	0
139	20250416	164900	132320935	9780	9780	9780	9780	0
140	20250416	164800	132320935	9780	9780	9780	9780	0
141	20250416	164700	132320935	9780	9780	9780	9780	0
142	20250416	164600	132320935	9780	9780	9780	9780	0
143	20250416	164500	132320935	9780	9780	9780	9780	0
144	20250416	164400	132320935	9780	9780	9780	9780	0
145	20250416	164300	132320935	9780	9780	9780	9780	0
146	20250416	164200	132320935	9780	9780	9780	9780	0
147	20250416	164100	132320935	9780	9780	9780	9780	0
148	20250416	164000	132320935	9780	9780	9780	9780	0
149	20250416	163900	132320935	9780	9780	9780	9780	0
150	20250416	163800	132320935	9780	9780	9780	9780	0
151	20250416	163700	132320935	9780	9780	9780	9780	0
152	20250416	163600	132320935	9780	9780	9780	9780	685
153	20250416	163500	132320935	9780	9780	9780	9780	0
154	20250416	163400	132320935	9780	9780	9780	9780	0
155	20250416	163300	132320935	9780	9780	9780	9780	0
156	20250416	163200	132320935	9780	9780	9780	9780	0
157	20250416	163100	132320935	9780	9780	9780	9780	0
158	20250416	163000	132320935	9780	9780	9780	9780	0
159	20250416	162900	132320935	9780	9780	9780	9780	0
160	20250416	162800	132320935	9780	9780	9780	9780	0
161	20250416	162700	132320935	9780	9780	9780	9780	0
162	20250416	162600	132320935	9780	9780	9780	9780	0
163	20250416	162500	132320935	9780	9780	9780	9780	0
164	20250416	162400	132320935	9780	9780	9780	9780	0
165	20250416	162300	132320935	9780	9780	9780	9780	0
166	20250416	162200	132320935	9780	9780	9780	9780	0
167	20250416	162100	132320935	9780	9780	9780	9780	0
168	20250416	162000	132320935	9780	9780	9780	9780	0
169	20250416	161900	132320935	9780	9780	9780	9780	0
170	20250416	161800	132320935	9780	9780	9780	9780	0
171	20250416	161700	132320935	9780	9780	9780	9780	0
172	20250416	161600	132320935	9780	9780	9780	9780	0
173	20250416	161500	132320935	9780	9780	9780	9780	0
174	20250416	161400	132320935	9780	9780	9780	9780	0
175	20250416	161300	132320935	9780	9780	9780	9780	0
176	20250416	161200	132320935	9780	9780	9780	9780	0
177	20250416	161100	132320935	9780	9780	9780	9780	0
178	20250416	161000	132320935	9780	9780	9780	9780	0
179	20250416	160900	132320935	9780	9780	9780	9780	0
180	20250416	160800	132320935	9780	9780	9780	9780	0
181	20250416	160700	132320935	9780	9780	9780	9780	0
182	20250416	160600	132320935	9780	9780	9780	9780	685
183	20250416	160500	132320935	9780	9780	9780	9780	0
184	20250416	160400	132320935	9780	9780	9780	9780	0
185	20250416	160300	132320935	9780	9780	9780	9780	0
186	20250416	160200	132320935	9780	9780	9780	9780	0
187	20250416	160100	132320935	9780	9780	9780	9780	0
188	20250416	160000	132320935	9780	9780	9780	9780	0
189	20250416	155900	132320935	9780	9780	9780	9780	0
190	20250416	155800	132320935	9780	9780	9780	9780	0
191	20250416	155700	132320935	9780	9780	9780	9780	0
192	20250416	155600	132320935	9780	9780	9780	9780	0
193	20250416	155500	132320935	9780	9780	9780	9780	0
194	20250416	155400	132320935	9780	9780	9780	9780	0
195	20250416	155300	132320935	9780	9780	9780	9780	0
196	20250416	155200	132320935	9780	9780	9780	9780	0
197	20250416	155100	132320935	9780	9780	9780	9780	0
198	20250416	155000	132320935	9780	9780	9780	9780	0
199	20250416	154900	132320935	9780	9780	9780	9780	0
200	20250416	154800	132320935	9780	9780	9780	9780	0
201	20250416	154700	132320935	9780	9780	9780	9780	0
202	20250416	154600	132320935	9780	9780	9780	9780	0
203	20250416	154500	132320935	9780	9780	9780	9780	0
204	20250416	154400	132320935	9780	9780	9780	9780	0
205	20250416	154300	132320935	9780	9780	9780	9780	0
206	20250416	154200	132320935	9780	9780	9780	9780	0
207	20250416	154100	132320935	9780	9780	9780	9780	0
208	20250416	154000	132320935	9780	9780	9780	9780	0
209	20250416	153900	132320935	9780	9780	9780	9780	0
210	20250416	153800	132320935	9780	9780	9780	9780	0
211	20250416	153700	132320935	9780	9780	9780	9780	0
212	20250416	153600	132320935	9780	9780	9780	9780	685
213	20250416	153500	132320935	9780	9780	9780	9780	0
214	20250416	153400	132320935	9780	9780	9780	9780	0
215	20250416	153300	132320935	9780	9780	9780	9780	0
216	20250416	153200	132320935	9780	9780	9780	9780	0
217	20250416	153100	132320935	9780	9780	9780	9780	0
218	20250416	153000	132320935	9780	9780	9780	9780	685
219	20250416	152900	125621635	9780	9780	9780	9780	0
220	20250416	152800	125621635	9780	9780	9780	9780	0
221	20250416	152700	125621635	9780	9780	9780	9780	0
222	20250416	152600	125621635	9780	9780	9780	9780	0
223	20250416	152500	125621635	9780	9780	9780	9780	0
224	20250416	152400	125621635	9780	9780	9780	9780	0
225	20250416	152300	125621635	9780	9780	9780	9780	0
226	20250416	152200	125621635	9780	9780	9780	9780	0
227	20250416	152100	125621635	9780	9780	9780	9780	0
228	20250416	152000	125621635	9780	9780	9780	9780	0
229	20250416	151900	125621635	9780	9780	9780	9780	33
230	20250416	151800	125298895	9780	9780	9780	9780	7
231	20250416	151700	125230435	9780	9780	9780	9780	0
232	20250416	151600	125230435	9780	9780	9780	9780	6
233	20250416	151500	125171755	9780	9780	9780	9780	0
234	20250416	151400	125171755	9780	9780	9780	9780	20
235	20250416	151300	124976155	9780	9740	9780	9740	10
236	20250416	151200	124878595	9740	9740	9740	9740	5
237	20250416	151100	124829895	9740	9730	9740	9730	31
238	20250416	151000	124528195	9740	9740	9740	9740	0
239	20250416	150900	124528195	9740	9740	9740	9740	3
240	20250416	150800	124498975	9740	9740	9740	9740	0
241	20250416	150700	124498975	9740	9740	9740	9740	31
242	20250416	150600	124197035	9740	9740	9740	9740	0
243	20250416	150500	124197035	9740	9740	9740	9740	18
244	20250416	150400	124021715	9740	9750	9750	9740	182
245	20250416	150300	122248695	9770	9770	9770	9770	0
246	20250416	150200	122248695	9770	9770	9770	9770	42
247	20250416	150100	121838355	9760	9760	9760	9760	52
248	20250416	150000	121330835	9760	9760	9760	9760	0
249	20250416	145900	121330835	9760	9760	9760	9760	0
250	20250416	145800	121330835	9760	9760	9760	9760	44
251	20250416	145700	120901395	9760	9760	9760	9760	0
252	20250416	145600	120901395	9760	9760	9760	9760	0
253	20250416	145500	120901395	9760	9760	9760	9760	300
254	20250416	145400	117973395	9760	9760	9760	9760	0
255	20250416	145300	117973395	9760	9760	9760	9760	0
256	20250416	145200	117973395	9760	9770	9770	9760	8
257	20250416	145100	117895275	9760	9760	9760	9760	0
258	20250416	145000	117895275	9760	9760	9760	9760	0
259	20250416	144900	117895275	9760	9760	9760	9760	0
260	20250416	144800	117895275	9760	9760	9760	9760	0
261	20250416	144700	117895275	9760	9760	9760	9760	0
262	20250416	144600	117895275	9760	9760	9760	9760	100
263	20250416	144500	116919275	9760	9760	9760	9760	1
264	20250416	144400	116909515	9780	9780	9780	9780	0
265	20250416	144300	116909515	9780	9770	9780	9770	52
266	20250416	144200	116401375	9770	9760	9790	9760	958
267	20250416	144100	107028715	9750	9750	9750	9750	70
268	20250416	144000	106346215	9740	9740	9740	9740	0
269	20250416	143900	106346215	9740	9740	9740	9740	0
270	20250416	143800	106346215	9740	9740	9740	9740	4
271	20250416	143700	106307255	9730	9730	9730	9730	331
272	20250416	143600	103086625	9730	9730	9730	9730	0
273	20250416	143500	103086625	9730	9730	9730	9730	0
274	20250416	143400	103086625	9730	9730	9730	9730	0
275	20250416	143300	103086625	9730	9730	9730	9730	0
276	20250416	143200	103086625	9730	9730	9730	9730	0
277	20250416	143100	103086625	9730	9730	9730	9730	100
278	20250416	143000	102113625	9730	9740	9740	9730	130
279	20250416	142900	100848675	9740	9740	9740	9740	0
280	20250416	142800	100848675	9740	9740	9740	9740	0
281	20250416	142700	100848675	9740	9740	9740	9740	0
282	20250416	142600	100848675	9740	9740	9740	9740	0
283	20250416	142500	100848675	9740	9740	9740	9740	0
284	20250416	142400	100848675	9740	9750	9750	9740	103
285	20250416	142300	99844475	9750	9750	9750	9750	2
286	20250416	142200	99824975	9740	9740	9740	9740	0
287	20250416	142100	99824975	9740	9740	9740	9740	0
288	20250416	142000	99824975	9740	9740	9740	9740	2
289	20250416	141900	99805495	9740	9740	9740	9740	55
290	20250416	141800	99269795	9750	9750	9750	9750	2
291	20250416	141700	99250295	9760	9780	9780	9760	6
292	20250416	141600	99191675	9740	9750	9750	9740	255
293	20250416	141500	96706425	9760	9760	9760	9760	0
294	20250416	141400	96706425	9760	9760	9760	9760	0
295	20250416	141300	96706425	9760	9760	9760	9760	396
296	20250416	141200	92841465	9770	9770	9770	9770	0
297	20250416	141100	92841465	9770	9770	9770	9770	0
298	20250416	141000	92841465	9770	9770	9770	9770	1
299	20250416	140900	92831695	9770	9770	9770	9770	0
300	20250416	140800	92831695	9770	9770	9770	9770	0
301	20250416	140700	92831695	9770	9770	9770	9770	0
302	20250416	140600	92831695	9770	9770	9770	9770	10
303	20250416	140500	92733995	9770	9770	9770	9770	0
304	20250416	140400	92733995	9770	9770	9770	9770	203
305	20250416	140300	90750685	9770	9770	9770	9770	0
306	20250416	140200	90750685	9770	9770	9770	9770	50
307	20250416	140100	90262185	9770	9770	9770	9770	0
308	20250416	140000	90262185	9770	9770	9770	9770	0
309	20250416	135900	90262185	9770	9770	9770	9770	0
310	20250416	135800	90262185	9770	9770	9770	9770	0
311	20250416	135700	90262185	9770	9770	9770	9770	36
312	20250416	135600	89910465	9770	9770	9770	9770	0
313	20250416	135500	89910465	9770	9770	9770	9770	0
314	20250416	135400	89910465	9770	9770	9770	9770	0
315	20250416	135300	89910465	9770	9770	9770	9770	0
316	20250416	135200	89910465	9770	9770	9770	9770	0
317	20250416	135100	89910465	9770	9770	9770	9770	0
318	20250416	135000	89910465	9770	9770	9770	9770	0
319	20250416	134900	89910465	9770	9770	9770	9770	42
320	20250416	134800	89500125	9780	9780	9780	9780	0
321	20250416	134700	89500125	9780	9780	9780	9780	5
322	20250416	134600	89451225	9780	9780	9780	9780	0
323	20250416	134500	89451225	9780	9780	9780	9780	0
324	20250416	134400	89451225	9780	9780	9780	9780	0
325	20250416	134300	89451225	9780	9780	9780	9780	0
326	20250416	134200	89451225	9780	9780	9780	9780	0
327	20250416	134100	89451225	9780	9780	9780	9780	4
328	20250416	134000	89412105	9780	9780	9780	9780	2
329	20250416	133900	89392545	9770	9770	9770	9770	50
330	20250416	133800	88904045	9770	9770	9770	9770	0
331	20250416	133700	88904045	9770	9770	9770	9770	0
332	20250416	133600	88904045	9770	9770	9770	9770	0
333	20250416	133500	88904045	9770	9770	9770	9770	0
334	20250416	133400	88904045	9770	9780	9780	9770	20
335	20250416	133300	88708495	9780	9780	9780	9780	0
336	20250416	133200	88708495	9780	9780	9780	9780	0
337	20250416	133100	88708495	9780	9780	9780	9780	425
338	20250416	133000	84551995	9780	9780	9780	9780	0
339	20250416	132900	84551995	9780	9780	9780	9780	0
340	20250416	132800	84551995	9780	9780	9780	9780	0
341	20250416	132700	84551995	9780	9780	9780	9780	0
342	20250416	132600	84551995	9780	9780	9780	9780	0
343	20250416	132500	84551995	9780	9780	9780	9780	0
344	20250416	132400	84551995	9780	9780	9780	9780	0
345	20250416	132300	84551995	9780	9780	9780	9780	257
346	20250416	132200	82038535	9810	9810	9810	9810	0
347	20250416	132100	82038535	9810	9810	9810	9810	0
348	20250416	132000	82038535	9810	9810	9810	9810	0
349	20250416	131900	82038535	9810	9810	9810	9810	0
350	20250416	131800	82038535	9810	9810	9810	9810	0
351	20250416	131700	82038535	9810	9810	9810	9810	0
352	20250416	131600	82038535	9810	9810	9810	9810	0
353	20250416	131500	82038535	9810	9810	9810	9810	0
354	20250416	131400	82038535	9810	9800	9810	9800	91
355	20250416	131300	81145865	9780	9780	9780	9780	2
356	20250416	131200	81126305	9780	9790	9790	9780	109
357	20250416	131100	80060275	9800	9800	9800	9800	0
358	20250416	131000	80060275	9800	9800	9800	9800	0
359	20250416	130900	80060275	9800	9800	9800	9800	0
360	20250416	130800	80060275	9800	9800	9800	9800	74
361	20250416	130700	79335075	9800	9780	9800	9780	72
362	20250416	130600	78629915	9800	9800	9800	9800	0
363	20250416	130500	78629915	9800	9800	9800	9800	3
364	20250416	130400	78600515	9800	9800	9800	9800	0
365	20250416	130300	78600515	9800	9800	9800	9800	0
366	20250416	130200	78600515	9800	9800	9800	9800	0
367	20250416	130100	78600515	9800	9800	9800	9800	26
368	20250416	130000	78345715	9780	9780	9780	9780	0
369	20250416	125900	78345715	9780	9780	9780	9780	0
370	20250416	125800	78345715	9780	9780	9780	9780	0
371	20250416	125700	78345715	9780	9780	9780	9780	11
372	20250416	125600	78238135	9780	9780	9780	9780	0
373	20250416	125500	78238135	9780	9780	9780	9780	0
374	20250416	125400	78238135	9780	9780	9780	9780	0
375	20250416	125300	78238135	9780	9780	9780	9780	0
376	20250416	125200	78238135	9780	9780	9780	9780	0
377	20250416	125100	78238135	9780	9810	9810	9780	50
378	20250416	125000	77749105	9810	9810	9810	9810	41
379	20250416	124900	77346895	9770	9770	9770	9770	0
380	20250416	124800	77346895	9770	9770	9770	9770	0
381	20250416	124700	77346895	9770	9770	9770	9770	0
382	20250416	124600	77346895	9770	9770	9770	9770	1
383	20250416	124500	77337125	9810	9810	9810	9810	1
384	20250416	124400	77327315	9810	9810	9810	9810	10
385	20250416	124300	77229215	9770	9770	9770	9770	0
386	20250416	124200	77229215	9770	9770	9770	9770	1
387	20250416	124100	77219445	9800	9800	9800	9800	50
388	20250416	124000	76729445	9800	9800	9800	9800	0
389	20250416	123900	76729445	9800	9800	9800	9800	0
390	20250416	123800	76729445	9800	9800	9800	9800	0
391	20250416	123700	76729445	9800	9800	9800	9800	0
392	20250416	123600	76729445	9800	9810	9810	9800	20
393	20250416	123500	76533435	9770	9770	9770	9770	0
394	20250416	123400	76533435	9770	9770	9770	9770	0
395	20250416	123300	76533435	9770	9780	9780	9770	399
396	20250416	123200	72635195	9790	9790	9790	9790	0
397	20250416	123100	72635195	9790	9800	9800	9790	2
398	20250416	123000	72615605	9810	9810	9810	9810	0
399	20250416	122900	72615605	9810	9810	9810	9810	0
400	20250416	122800	72615605	9810	9810	9810	9810	1
401	20250416	122700	72605795	9810	9810	9810	9810	0
402	20250416	122600	72605795	9810	9800	9810	9800	102
403	20250416	122500	71605845	9800	9800	9800	9800	0
404	20250416	122400	71605845	9800	9800	9800	9800	0
405	20250416	122300	71605845	9800	9800	9800	9800	3
406	20250416	122200	71576445	9800	9800	9800	9800	1
407	20250416	122100	71566645	9800	9800	9800	9800	48
408	20250416	122000	71096245	9800	9800	9800	9800	0
409	20250416	121900	71096245	9800	9800	9800	9800	0
410	20250416	121800	71096245	9800	9800	9800	9800	1
411	20250416	121700	71086445	9800	9800	9800	9800	0
412	20250416	121600	71086445	9800	9800	9800	9800	0
413	20250416	121500	71086445	9800	9800	9800	9800	0
414	20250416	121400	71086445	9800	9790	9800	9790	393
415	20250416	121300	67235375	9790	9790	9790	9790	1
416	20250416	121200	67225585	9770	9770	9770	9770	0
417	20250416	121100	67225585	9770	9770	9770	9770	0
418	20250416	121000	67225585	9770	9770	9770	9770	0
419	20250416	120900	67225585	9770	9770	9770	9770	0
420	20250416	120800	67225585	9770	9770	9770	9770	0
421	20250416	120700	67225585	9770	9770	9770	9770	0
422	20250416	120600	67225585	9770	9770	9770	9770	0
423	20250416	120500	67225585	9770	9770	9770	9770	0
424	20250416	120400	67225585	9770	9770	9770	9770	0
425	20250416	120300	67225585	9770	9770	9770	9770	0
426	20250416	120200	67225585	9770	9780	9780	9770	99
427	20250416	120100	66257375	9790	9790	9790	9790	1
428	20250416	120000	66247585	9790	9790	9790	9790	1
429	20250416	115900	66237795	9790	9790	9790	9790	0
430	20250416	115800	66237795	9790	9790	9790	9790	89
431	20250416	115700	65366485	9790	9790	9790	9790	0
432	20250416	115600	65366485	9790	9790	9790	9790	2
433	20250416	115500	65346905	9790	9790	9790	9790	0
434	20250416	115400	65346905	9790	9790	9790	9790	0
435	20250416	115300	65346905	9790	9790	9790	9790	0
436	20250416	115200	65346905	9790	9790	9790	9790	0
437	20250416	115100	65346905	9790	9790	9790	9790	0
438	20250416	115000	65346905	9790	9790	9790	9790	42
439	20250416	114900	64935725	9780	9780	9780	9780	0
440	20250416	114800	64935725	9780	9780	9780	9780	8
441	20250416	114700	64857485	9790	9790	9790	9790	0
442	20250416	114600	64857485	9790	9790	9790	9790	5
443	20250416	114500	64808535	9790	9790	9790	9790	0
444	20250416	114400	64808535	9790	9790	9790	9790	16
445	20250416	114300	64651895	9790	9790	9790	9790	17
446	20250416	114200	64485465	9790	9790	9790	9790	0
447	20250416	114100	64485465	9790	9790	9790	9790	0
448	20250416	114000	64485465	9790	9790	9790	9790	0
449	20250416	113900	64485465	9790	9790	9790	9790	10
450	20250416	113800	64387565	9790	9790	9790	9790	0
451	20250416	113700	64387565	9790	9790	9790	9790	0
452	20250416	113600	64387565	9790	9790	9790	9790	0
453	20250416	113500	64387565	9790	9790	9790	9790	0
454	20250416	113400	64387565	9790	9790	9790	9790	0
455	20250416	113300	64387565	9790	9790	9790	9790	0
456	20250416	113200	64387565	9790	9790	9790	9790	0
457	20250416	113100	64387565	9790	9790	9790	9790	0
458	20250416	113000	64387565	9790	9790	9790	9790	1
459	20250416	112900	64377775	9770	9770	9770	9770	0
460	20250416	112800	64377775	9770	9770	9770	9770	0
461	20250416	112700	64377775	9770	9770	9770	9770	0
462	20250416	112600	64377775	9770	9770	9770	9770	0
463	20250416	112500	64377775	9770	9770	9770	9770	0
464	20250416	112400	64377775	9770	9770	9770	9770	0
465	20250416	112300	64377775	9770	9770	9770	9770	50
466	20250416	112200	63889275	9780	9790	9790	9780	57
467	20250416	112100	63331745	9800	9800	9800	9800	0
468	20250416	112000	63331745	9800	9800	9800	9800	0
469	20250416	111900	63331745	9800	9800	9800	9800	0
470	20250416	111800	63331745	9800	9800	9800	9800	0
471	20250416	111700	63331745	9800	9800	9800	9800	0
472	20250416	111600	63331745	9800	9800	9800	9800	0
473	20250416	111500	63331745	9800	9800	9800	9800	50
474	20250416	111400	62841745	9800	9800	9800	9800	0
475	20250416	111300	62841745	9800	9800	9800	9800	0
476	20250416	111200	62841745	9800	9800	9800	9800	0
477	20250416	111100	62841745	9800	9800	9800	9800	0
478	20250416	111000	62841745	9800	9800	9800	9800	1
479	20250416	110900	62831945	9760	9760	9760	9760	0
480	20250416	110800	62831945	9760	9770	9770	9760	590
481	20250416	110700	57073515	9760	9760	9760	9760	0
482	20250416	110600	57073515	9760	9760	9760	9760	30
483	20250416	110500	56780715	9800	9790	9800	9790	500
484	20250416	110400	51881125	9790	9790	9790	9790	0
485	20250416	110300	51881125	9790	9790	9790	9790	0
486	20250416	110200	51881125	9790	9790	9790	9790	8
487	20250416	110100	51802805	9750	9750	9750	9750	0
488	20250416	110000	51802805	9750	9750	9750	9750	0
489	20250416	105900	51802805	9750	9750	9750	9750	5
490	20250416	105800	51754055	9770	9770	9770	9770	0
491	20250416	105700	51754055	9770	9770	9770	9770	50
492	20250416	105600	51265555	9770	9770	9770	9770	0
493	20250416	105500	51265555	9770	9770	9770	9770	6
494	20250416	105400	51206935	9780	9780	9780	9780	20
495	20250416	105300	51011335	9750	9750	9750	9750	0
496	20250416	105200	51011335	9750	9750	9750	9750	0
497	20250416	105100	51011335	9750	9750	9750	9750	11
498	20250416	105000	50904085	9780	9780	9780	9780	3
499	20250416	104900	50874745	9780	9780	9780	9780	6
500	20250416	104800	50816065	9740	9740	9740	9740	0
501	20250416	104700	50816065	9740	9740	9740	9740	50
502	20250416	104600	50329065	9740	9740	9740	9740	0
503	20250416	104500	50329065	9740	9740	9740	9740	0
504	20250416	104400	50329065	9740	9740	9740	9740	1
505	20250416	104300	50319325	9760	9760	9760	9760	50
506	20250416	104200	49831325	9760	9760	9760	9760	0
507	20250416	104100	49831325	9760	9760	9760	9760	0
508	20250416	104000	49831325	9760	9760	9760	9740	853
509	20250416	103900	41510235	9770	9770	9770	9770	0
510	20250416	103800	41510235	9770	9770	9770	9770	0
511	20250416	103700	41510235	9770	9770	9770	9770	6
512	20250416	103600	41451615	9770	9770	9770	9770	0
513	20250416	103500	41451615	9770	9770	9770	9770	0
514	20250416	103400	41451615	9770	9770	9770	9770	6
515	20250416	103300	41392995	9770	9765	9770	9765	134
516	20250416	103200	40084345	9765	9765	9765	9765	42
517	20250416	103100	39674215	9765	9765	9765	9765	1
518	20250416	103000	39664450	9765	9765	9765	9765	0
519	20250416	102900	39664450	9765	9765	9765	9765	0
520	20250416	102800	39664450	9765	9765	9765	9765	5
521	20250416	102700	39615625	9765	9765	9765	9765	0
522	20250416	102600	39615625	9765	9765	9765	9765	48
523	20250416	102500	39146905	9760	9760	9760	9760	0
524	20250416	102400	39146905	9760	9760	9760	9760	5
525	20250416	102300	39098105	9765	9765	9765	9765	43
526	20250416	102200	38678210	9770	9770	9770	9770	11
527	20250416	102100	38570740	9750	9750	9750	9750	0
528	20250416	102000	38570740	9750	9750	9750	9750	0
529	20250416	101900	38570740	9750	9750	9750	9750	0
530	20250416	101800	38570740	9750	9750	9750	9750	1
531	20250416	101700	38560990	9750	9750	9750	9750	0
532	20250416	101600	38560990	9750	9750	9750	9750	0
533	20250416	101500	38560990	9750	9750	9750	9750	1
534	20250416	101400	38551240	9770	9770	9770	9770	1
535	20250416	101300	38541470	9770	9770	9770	9770	0
536	20250416	101200	38541470	9770	9740	9770	9740	5
537	20250416	101100	38492740	9740	9770	9770	9740	30
538	20250416	101000	38200510	9770	9770	9770	9770	1
539	20250416	100900	38190740	9730	9730	9730	9730	17
540	20250416	100800	38025330	9720	9720	9720	9720	0
541	20250416	100700	38025330	9720	9720	9720	9720	0
542	20250416	100600	38025330	9720	9720	9720	9720	0
543	20250416	100500	38025330	9720	9720	9720	9720	0
544	20250416	100400	38025330	9720	9720	9720	9720	0
545	20250416	100300	38025330	9720	9740	9740	9720	226
546	20250416	100200	35827380	9740	9740	9740	9740	0
547	20250416	100100	35827380	9740	9740	9740	9740	0
548	20250416	100000	35827380	9740	9740	9740	9740	17
549	20250416	095900	35661800	9740	9740	9740	9740	36
550	20250416	095800	35311160	9740	9740	9740	9740	0
551	20250416	095700	35311160	9740	9750	9750	9740	107
552	20250416	095600	34268930	9740	9750	9750	9740	125
553	20250416	095500	33050750	9750	9750	9750	9750	10
554	20250416	095400	32953250	9760	9760	9760	9760	0
555	20250416	095300	32953250	9760	9780	9780	9760	51
556	20250416	095200	32455470	9790	9790	9790	9790	0
557	20250416	095100	32455470	9790	9790	9790	9790	0
558	20250416	095000	32455470	9790	9790	9790	9790	0
559	20250416	094900	32455470	9790	9790	9790	9790	0
560	20250416	094800	32455470	9790	9790	9790	9790	0
561	20250416	094700	32455470	9790	9790	9790	9790	20
562	20250416	094600	32259670	9790	9790	9790	9790	0
563	20250416	094500	32259670	9790	9730	9790	9730	196
564	20250416	094400	30351390	9750	9750	9750	9750	11
565	20250416	094300	30244140	9750	9750	9750	9750	105
566	20250416	094200	29220390	9770	9770	9770	9770	1
567	20250416	094100	29210620	9750	9750	9750	9750	3
568	20250416	094000	29181370	9750	9750	9750	9750	0
569	20250416	093900	29181370	9750	9750	9750	9750	0
570	20250416	093800	29181370	9750	9750	9750	9750	0
571	20250416	093700	29181370	9750	9750	9750	9750	0
572	20250416	093600	29181370	9750	9750	9750	9750	0
573	20250416	093500	29181370	9750	9750	9750	9750	0
574	20250416	093400	29181370	9750	9750	9750	9750	0
575	20250416	093300	29181370	9750	9750	9750	9750	25
576	20250416	093200	28937620	9740	9740	9740	9740	4
577	20250416	093100	28898660	9750	9750	9750	9750	105
578	20250416	093000	27874910	9750	9750	9750	9750	0
579	20250416	092900	27874910	9750	9750	9750	9750	0
580	20250416	092800	27874910	9750	9750	9750	9750	0
581	20250416	092700	27874910	9750	9750	9750	9750	0
582	20250416	092600	27874910	9750	9750	9750	9750	0
583	20250416	092500	27874910	9750	9750	9750	9750	0
584	20250416	092400	27874910	9750	9750	9750	9750	18
585	20250416	092300	27699410	9750	9750	9750	9750	0
586	20250416	092200	27699410	9750	9750	9750	9750	7
587	20250416	092100	27631160	9750	9750	9750	9750	21
588	20250416	092000	27426410	9720	9720	9720	9720	5
589	20250416	091900	27377810	9700	9700	9700	9700	0
590	20250416	091800	27377810	9700	9760	9760	9700	1026
591	20250416	091700	17389440	9790	9790	9790	9790	3
592	20250416	091600	17360070	9790	9770	9790	9770	9
593	20250416	091500	17272120	9790	9790	9790	9790	13
594	20250416	091400	17144850	9790	9790	9790	9790	13
595	20250416	091300	17017580	9790	9790	9790	9790	10
596	20250416	091200	16919680	9800	9800	9800	9800	20
597	20250416	091100	16723680	9800	9800	9800	9800	18
598	20250416	091000	16547280	9790	9790	9790	9790	111
599	20250416	090900	15460590	9790	9790	9790	9790	15
600	20250416	090800	15313740	9790	9790	9790	9790	13
601	20250416	090700	15186470	9760	9790	9790	9760	14
602	20250416	090600	15049710	9760	9760	9760	9760	1
603	20250416	090500	15039950	9750	9750	9750	9740	139
604	20250416	090400	13685900	9760	9760	9760	9760	0
605	20250416	090300	13685900	9760	9770	9770	9760	100
606	20250416	090200	12709890	9760	9790	9790	9760	885
607	20250416	090100	4052010	9790	9790	9790	9790	10
608	20250416	090000	3954110	9790	9880	9880	9790	403