KissMeData/127120/min/candle-20250416.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250416	200200	3791219545	9850	9850	9850	9850	1137
3	20250416	200100	3791219545	9850	9850	9850	9850	0
4	20250416	200000	3791219545	9850	9850	9850	9850	0
5	20250416	195900	3791219545	9850	9850	9850	9850	0
6	20250416	195800	3791219545	9850	9850	9850	9850	0
7	20250416	195700	3791219545	9850	9850	9850	9850	0
8	20250416	195600	3791219545	9850	9850	9850	9850	0
9	20250416	195500	3791219545	9850	9850	9850	9850	0
10	20250416	195400	3791219545	9850	9850	9850	9850	0
11	20250416	195300	3791219545	9850	9850	9850	9850	0
12	20250416	195200	3791219545	9850	9850	9850	9850	0
13	20250416	195100	3791219545	9850	9850	9850	9850	0
14	20250416	195000	3791219545	9850	9850	9850	9850	0
15	20250416	194900	3791219545	9850	9850	9850	9850	0
16	20250416	194800	3791219545	9850	9850	9850	9850	0
17	20250416	194700	3791219545	9850	9850	9850	9850	0
18	20250416	194600	3791219545	9850	9850	9850	9850	0
19	20250416	194500	3791219545	9850	9850	9850	9850	0
20	20250416	194400	3791219545	9850	9850	9850	9850	0
21	20250416	194300	3791219545	9850	9850	9850	9850	0
22	20250416	194200	3791219545	9850	9850	9850	9850	0
23	20250416	194100	3791219545	9850	9850	9850	9850	0
24	20250416	194000	3791219545	9850	9850	9850	9850	0
25	20250416	193900	3791219545	9850	9850	9850	9850	0
26	20250416	193800	3791219545	9850	9850	9850	9850	0
27	20250416	193700	3791219545	9850	9850	9850	9850	0
28	20250416	193600	3791219545	9850	9850	9850	9850	0
29	20250416	193500	3791219545	9850	9850	9850	9850	0
30	20250416	193400	3791219545	9850	9850	9850	9850	0
31	20250416	193300	3791219545	9850	9850	9850	9850	0
32	20250416	193200	3791219545	9850	9850	9850	9850	1137
33	20250416	193100	3791219545	9850	9850	9850	9850	0
34	20250416	193000	3791219545	9850	9850	9850	9850	0
35	20250416	192900	3791219545	9850	9850	9850	9850	0
36	20250416	192800	3791219545	9850	9850	9850	9850	0
37	20250416	192700	3791219545	9850	9850	9850	9850	0
38	20250416	192600	3791219545	9850	9850	9850	9850	0
39	20250416	192500	3791219545	9850	9850	9850	9850	0
40	20250416	192400	3791219545	9850	9850	9850	9850	0
41	20250416	192300	3791219545	9850	9850	9850	9850	0
42	20250416	192200	3791219545	9850	9850	9850	9850	0
43	20250416	192100	3791219545	9850	9850	9850	9850	0
44	20250416	192000	3791219545	9850	9850	9850	9850	0
45	20250416	191900	3791219545	9850	9850	9850	9850	0
46	20250416	191800	3791219545	9850	9850	9850	9850	0
47	20250416	191700	3791219545	9850	9850	9850	9850	0
48	20250416	191600	3791219545	9850	9850	9850	9850	0
49	20250416	191500	3791219545	9850	9850	9850	9850	0
50	20250416	191400	3791219545	9850	9850	9850	9850	0
51	20250416	191300	3791219545	9850	9850	9850	9850	0
52	20250416	191200	3791219545	9850	9850	9850	9850	0
53	20250416	191100	3791219545	9850	9850	9850	9850	0
54	20250416	191000	3791219545	9850	9850	9850	9850	0
55	20250416	190900	3791219545	9850	9850	9850	9850	0
56	20250416	190800	3791219545	9850	9850	9850	9850	0
57	20250416	190700	3791219545	9850	9850	9850	9850	0
58	20250416	190600	3791219545	9850	9850	9850	9850	0
59	20250416	190500	3791219545	9850	9850	9850	9850	0
60	20250416	190400	3791219545	9850	9850	9850	9850	0
61	20250416	190300	3791219545	9850	9850	9850	9850	0
62	20250416	190200	3791219545	9850	9850	9850	9850	1137
63	20250416	190100	3791219545	9850	9850	9850	9850	0
64	20250416	190000	3791219545	9850	9850	9850	9850	0
65	20250416	185900	3791219545	9850	9850	9850	9850	0
66	20250416	185800	3791219545	9850	9850	9850	9850	0
67	20250416	185700	3791219545	9850	9850	9850	9850	0
68	20250416	185600	3791219545	9850	9850	9850	9850	0
69	20250416	185500	3791219545	9850	9850	9850	9850	0
70	20250416	185400	3791219545	9850	9850	9850	9850	0
71	20250416	185300	3791219545	9850	9850	9850	9850	0
72	20250416	185200	3791219545	9850	9850	9850	9850	0
73	20250416	185100	3791219545	9850	9850	9850	9850	0
74	20250416	185000	3791219545	9850	9850	9850	9850	0
75	20250416	184900	3791219545	9850	9850	9850	9850	0
76	20250416	184800	3791219545	9850	9850	9850	9850	0
77	20250416	184700	3791219545	9850	9850	9850	9850	0
78	20250416	184600	3791219545	9850	9850	9850	9850	0
79	20250416	184500	3791219545	9850	9850	9850	9850	0
80	20250416	184400	3791219545	9850	9850	9850	9850	0
81	20250416	184300	3791219545	9850	9850	9850	9850	0
82	20250416	184200	3791219545	9850	9850	9850	9850	0
83	20250416	184100	3791219545	9850	9850	9850	9850	0
84	20250416	184000	3791219545	9850	9850	9850	9850	0
85	20250416	183900	3791219545	9850	9850	9850	9850	0
86	20250416	183800	3791219545	9850	9850	9850	9850	0
87	20250416	183700	3791219545	9850	9850	9850	9850	0
88	20250416	183600	3791219545	9850	9850	9850	9850	0
89	20250416	183500	3791219545	9850	9850	9850	9850	0
90	20250416	183400	3791219545	9850	9850	9850	9850	0
91	20250416	183300	3791219545	9850	9850	9850	9850	0
92	20250416	183200	3791219545	9850	9850	9850	9850	1137
93	20250416	183100	3791219545	9850	9850	9850	9850	0
94	20250416	183000	3791219545	9850	9850	9850	9850	0
95	20250416	182900	3791219545	9850	9850	9850	9850	0
96	20250416	182800	3791219545	9850	9850	9850	9850	0
97	20250416	182700	3791219545	9850	9850	9850	9850	0
98	20250416	182600	3791219545	9850	9850	9850	9850	0
99	20250416	182500	3791219545	9850	9850	9850	9850	0
100	20250416	182400	3791219545	9850	9850	9850	9850	0
101	20250416	182300	3791219545	9850	9850	9850	9850	0
102	20250416	182200	3791219545	9850	9850	9850	9850	0
103	20250416	182100	3791219545	9850	9850	9850	9850	0
104	20250416	182000	3791219545	9850	9850	9850	9850	0
105	20250416	181900	3791219545	9850	9850	9850	9850	0
106	20250416	181800	3791219545	9850	9850	9850	9850	0
107	20250416	181700	3791219545	9850	9850	9850	9850	0
108	20250416	181600	3791219545	9850	9850	9850	9850	0
109	20250416	181500	3791219545	9850	9850	9850	9850	0
110	20250416	181400	3791219545	9850	9850	9850	9850	0
111	20250416	181300	3791219545	9850	9850	9850	9850	0
112	20250416	181200	3791219545	9850	9850	9850	9850	0
113	20250416	181100	3791219545	9850	9850	9850	9850	0
114	20250416	181000	3791219545	9850	9850	9850	9850	0
115	20250416	180900	3791219545	9850	9850	9850	9850	0
116	20250416	180800	3791219545	9850	9850	9850	9850	0
117	20250416	180700	3791219545	9850	9850	9850	9850	0
118	20250416	180600	3791219545	9850	9850	9850	9850	0
119	20250416	180500	3791219545	9850	9850	9850	9850	0
120	20250416	180400	3791219545	9850	9850	9850	9850	0
121	20250416	180300	3791219545	9850	9850	9850	9850	0
122	20250416	180200	3791219545	9850	9850	9850	9850	1137
123	20250416	180100	3791219545	9850	9850	9850	9850	0
124	20250416	180000	3791219545	9850	9850	9850	9850	0
125	20250416	175900	3791219545	9850	9850	9850	9850	0
126	20250416	175800	3791219545	9850	9850	9850	9850	0
127	20250416	175700	3791219545	9850	9850	9850	9850	0
128	20250416	175600	3791219545	9850	9850	9850	9850	0
129	20250416	175500	3791219545	9850	9850	9850	9850	0
130	20250416	175400	3791219545	9850	9850	9850	9850	0
131	20250416	175300	3791219545	9850	9850	9850	9850	0
132	20250416	175200	3791219545	9850	9850	9850	9850	0
133	20250416	175100	3791219545	9850	9850	9850	9850	0
134	20250416	175000	3791219545	9850	9850	9850	9850	0
135	20250416	174900	3791219545	9850	9850	9850	9850	0
136	20250416	174800	3791219545	9850	9850	9850	9850	0
137	20250416	174700	3791219545	9850	9850	9850	9850	0
138	20250416	174600	3791219545	9850	9850	9850	9850	0
139	20250416	174500	3791219545	9850	9850	9850	9850	0
140	20250416	174400	3791219545	9850	9850	9850	9850	0
141	20250416	174300	3791219545	9850	9850	9850	9850	0
142	20250416	174200	3791219545	9850	9850	9850	9850	0
143	20250416	174100	3791219545	9850	9850	9850	9850	0
144	20250416	174000	3791219545	9850	9850	9850	9850	0
145	20250416	173900	3791219545	9850	9850	9850	9850	0
146	20250416	173800	3791219545	9850	9850	9850	9850	0
147	20250416	173700	3791219545	9850	9850	9850	9850	0
148	20250416	173600	3791219545	9850	9850	9850	9850	0
149	20250416	173500	3791219545	9850	9850	9850	9850	0
150	20250416	173400	3791219545	9850	9850	9850	9850	0
151	20250416	173300	3791219545	9850	9850	9850	9850	0
152	20250416	173200	3791219545	9850	9850	9850	9850	1137
153	20250416	173100	3791219545	9850	9850	9850	9850	0
154	20250416	173000	3791219545	9850	9850	9850	9850	0
155	20250416	172900	3791219545	9850	9850	9850	9850	0
156	20250416	172800	3791219545	9850	9850	9850	9850	0
157	20250416	172700	3791219545	9850	9850	9850	9850	0
158	20250416	172600	3791219545	9850	9850	9850	9850	0
159	20250416	172500	3791219545	9850	9850	9850	9850	0
160	20250416	172400	3791219545	9850	9850	9850	9850	0
161	20250416	172300	3791219545	9850	9850	9850	9850	0
162	20250416	172200	3791219545	9850	9850	9850	9850	0
163	20250416	172100	3791219545	9850	9850	9850	9850	0
164	20250416	172000	3791219545	9850	9850	9850	9850	0
165	20250416	171900	3791219545	9850	9850	9850	9850	0
166	20250416	171800	3791219545	9850	9850	9850	9850	0
167	20250416	171700	3791219545	9850	9850	9850	9850	0
168	20250416	171600	3791219545	9850	9850	9850	9850	0
169	20250416	171500	3791219545	9850	9850	9850	9850	0
170	20250416	171400	3791219545	9850	9850	9850	9850	0
171	20250416	171300	3791219545	9850	9850	9850	9850	0
172	20250416	171200	3791219545	9850	9850	9850	9850	0
173	20250416	171100	3791219545	9850	9850	9850	9850	0
174	20250416	171000	3791219545	9850	9850	9850	9850	0
175	20250416	170900	3791219545	9850	9850	9850	9850	0
176	20250416	170800	3791219545	9850	9850	9850	9850	0
177	20250416	170700	3791219545	9850	9850	9850	9850	0
178	20250416	170600	3791219545	9850	9850	9850	9850	0
179	20250416	170500	3791219545	9850	9850	9850	9850	0
180	20250416	170400	3791219545	9850	9850	9850	9850	0
181	20250416	170300	3791219545	9850	9850	9850	9850	0
182	20250416	170200	3791219545	9850	9850	9850	9850	1137
183	20250416	170100	3791219545	9850	9850	9850	9850	0
184	20250416	170000	3791219545	9850	9850	9850	9850	0
185	20250416	165900	3791219545	9850	9850	9850	9850	0
186	20250416	165800	3791219545	9850	9850	9850	9850	0
187	20250416	165700	3791219545	9850	9850	9850	9850	0
188	20250416	165600	3791219545	9850	9850	9850	9850	0
189	20250416	165500	3791219545	9850	9850	9850	9850	0
190	20250416	165400	3791219545	9850	9850	9850	9850	0
191	20250416	165300	3791219545	9850	9850	9850	9850	0
192	20250416	165200	3791219545	9850	9850	9850	9850	0
193	20250416	165100	3791219545	9850	9850	9850	9850	0
194	20250416	165000	3791219545	9850	9850	9850	9850	0
195	20250416	164900	3791219545	9850	9850	9850	9850	0
196	20250416	164800	3791219545	9850	9850	9850	9850	0
197	20250416	164700	3791219545	9850	9850	9850	9850	0
198	20250416	164600	3791219545	9850	9850	9850	9850	0
199	20250416	164500	3791219545	9850	9850	9850	9850	0
200	20250416	164400	3791219545	9850	9850	9850	9850	0
201	20250416	164300	3791219545	9850	9850	9850	9850	0
202	20250416	164200	3791219545	9850	9850	9850	9850	0
203	20250416	164100	3791219545	9850	9850	9850	9850	0
204	20250416	164000	3791219545	9850	9850	9850	9850	0
205	20250416	163900	3791219545	9850	9850	9850	9850	0
206	20250416	163800	3791219545	9850	9850	9850	9850	0
207	20250416	163700	3791219545	9850	9850	9850	9850	0
208	20250416	163600	3791219545	9850	9850	9850	9850	0
209	20250416	163500	3791219545	9850	9850	9850	9850	0
210	20250416	163400	3791219545	9850	9850	9850	9850	0
211	20250416	163300	3791219545	9850	9850	9850	9850	0
212	20250416	163200	3791219545	9850	9850	9850	9850	1137
213	20250416	163100	3791219545	9850	9850	9850	9850	0
214	20250416	163000	3791219545	9850	9850	9850	9850	0
215	20250416	162900	3791219545	9850	9850	9850	9850	0
216	20250416	162800	3791219545	9850	9850	9850	9850	0
217	20250416	162700	3791219545	9850	9850	9850	9850	0
218	20250416	162600	3791219545	9850	9850	9850	9850	0
219	20250416	162500	3791219545	9850	9850	9850	9850	0
220	20250416	162400	3791219545	9850	9850	9850	9850	0
221	20250416	162300	3791219545	9850	9850	9850	9850	0
222	20250416	162200	3791219545	9850	9850	9850	9850	0
223	20250416	162100	3791219545	9850	9850	9850	9850	0
224	20250416	162000	3791219545	9850	9850	9850	9850	0
225	20250416	161900	3791219545	9850	9850	9850	9850	0
226	20250416	161800	3791219545	9850	9850	9850	9850	0
227	20250416	161700	3791219545	9850	9850	9850	9850	0
228	20250416	161600	3791219545	9850	9850	9850	9850	0
229	20250416	161500	3791219545	9850	9850	9850	9850	0
230	20250416	161400	3791219545	9850	9850	9850	9850	0
231	20250416	161300	3791219545	9850	9850	9850	9850	0
232	20250416	161200	3791219545	9850	9850	9850	9850	0
233	20250416	161100	3791219545	9850	9850	9850	9850	0
234	20250416	161000	3791219545	9850	9850	9850	9850	0
235	20250416	160900	3791219545	9850	9850	9850	9850	0
236	20250416	160800	3791219545	9850	9850	9850	9850	0
237	20250416	160700	3791219545	9850	9850	9850	9850	0
238	20250416	160600	3791219545	9850	9850	9850	9850	0
239	20250416	160500	3791219545	9850	9850	9850	9850	0
240	20250416	160400	3791219545	9850	9850	9850	9850	0
241	20250416	160300	3791219545	9850	9850	9850	9850	0
242	20250416	160200	3791219545	9850	9850	9850	9850	1137
243	20250416	160100	3791219545	9850	9850	9850	9850	0
244	20250416	160000	3791219545	9850	9850	9850	9850	0
245	20250416	155900	3791219545	9850	9850	9850	9850	0
246	20250416	155800	3791219545	9850	9850	9850	9850	0
247	20250416	155700	3791219545	9850	9850	9850	9850	0
248	20250416	155600	3791219545	9850	9850	9850	9850	0
249	20250416	155500	3791219545	9850	9850	9850	9850	0
250	20250416	155400	3791219545	9850	9850	9850	9850	0
251	20250416	155300	3791219545	9850	9850	9850	9850	0
252	20250416	155200	3791219545	9850	9850	9850	9850	0
253	20250416	155100	3791219545	9850	9850	9850	9850	0
254	20250416	155000	3791219545	9850	9850	9850	9850	0
255	20250416	154900	3791219545	9850	9850	9850	9850	0
256	20250416	154800	3791219545	9850	9850	9850	9850	0
257	20250416	154700	3791219545	9850	9850	9850	9850	0
258	20250416	154600	3791219545	9850	9850	9850	9850	0
259	20250416	154500	3791219545	9850	9850	9850	9850	0
260	20250416	154400	3791219545	9850	9850	9850	9850	0
261	20250416	154300	3791219545	9850	9850	9850	9850	0
262	20250416	154200	3791219545	9850	9850	9850	9850	0
263	20250416	154100	3791219545	9850	9850	9850	9850	0
264	20250416	154000	3791219545	9850	9850	9850	9850	0
265	20250416	153900	3791219545	9850	9850	9850	9850	0
266	20250416	153800	3791219545	9850	9850	9850	9850	0
267	20250416	153700	3791219545	9850	9850	9850	9850	0
268	20250416	153600	3791219545	9850	9850	9850	9850	0
269	20250416	153500	3791219545	9850	9850	9850	9850	0
270	20250416	153400	3791219545	9850	9850	9850	9850	0
271	20250416	153300	3791219545	9850	9850	9850	9850	0
272	20250416	153200	3791219545	9850	9850	9850	9850	1137
273	20250416	153100	3791219545	9850	9850	9850	9850	0
274	20250416	153000	3791219545	9850	9850	9850	9850	1137
275	20250416	152900	3780020095	9850	9850	9850	9850	0
276	20250416	152800	3780020095	9850	9850	9850	9850	0
277	20250416	152700	3780020095	9850	9850	9850	9850	0
278	20250416	152600	3780020095	9850	9850	9850	9850	0
279	20250416	152500	3780020095	9850	9850	9850	9850	0
280	20250416	152400	3780020095	9850	9850	9850	9850	0
281	20250416	152300	3780020095	9850	9850	9850	9850	0
282	20250416	152200	3780020095	9850	9850	9850	9850	0
283	20250416	152100	3780020095	9850	9850	9850	9850	0
284	20250416	152000	3780020095	9850	9850	9850	9850	0
285	20250416	151900	3780020095	9850	9800	9850	9770	2178
286	20250416	151800	3758667925	9800	9800	9800	9800	0
287	20250416	151700	3758667925	9800	9810	9810	9800	700
288	20250416	151600	3751807225	9810	9810	9810	9810	0
289	20250416	151500	3751807225	9810	9800	9810	9800	602
290	20250416	151400	3745906605	9800	9810	9810	9800	305
291	20250416	151300	3742916525	9810	9810	9810	9810	19
292	20250416	151200	3742730135	9860	9860	9870	9860	416
293	20250416	151100	3738627745	9870	9800	9870	9800	7328
294	20250416	151000	3666781795	9820	9840	9840	9800	1334
295	20250416	150900	3653700525	9820	9830	9830	9810	220
296	20250416	150800	3651541045	9840	9860	9860	9840	50
297	20250416	150700	3651048645	9860	9860	9860	9860	12
298	20250416	150600	3650930325	9870	9870	9870	9870	36
299	20250416	150500	3650575005	9870	9870	9870	9820	479
300	20250416	150400	3645863295	9870	9870	9870	9810	645
301	20250416	150300	3639529865	9870	9860	9870	9820	371
302	20250416	150200	3635871725	9860	9840	9860	9810	1016
303	20250416	150100	3625877725	9870	9870	9870	9870	65
304	20250416	150000	3625236175	9870	9830	9870	9830	202
305	20250416	145900	3623247775	9870	9850	9870	9850	54
306	20250416	145800	3622715395	9870	9870	9870	9840	59
307	20250416	145700	3622133875	9870	9880	9880	9870	46
308	20250416	145600	3621679645	9880	9880	9880	9830	462
309	20250416	145500	3617136335	9880	9890	9890	9840	805
310	20250416	145400	3609178015	9890	9850	9890	9850	608
311	20250416	145300	3603178265	9840	9880	9890	9840	6944
312	20250416	145200	3534747975	9890	9900	9900	9890	441
313	20250416	145100	3530383385	9900	9880	9900	9880	1483
314	20250416	145000	3515712975	9890	9890	9890	9880	1141
315	20250416	144900	3504428495	9870	9900	9900	9870	1569
316	20250416	144800	3488904995	9900	9820	9900	9820	20380
317	20250416	144700	3287959315	9820	9810	9820	9810	251
318	20250416	144600	3285496995	9820	9820	9820	9820	3
319	20250416	144500	3285467535	9810	9810	9810	9810	1
320	20250416	144400	3285457725	9810	9790	9810	9790	761
321	20250416	144300	3278002235	9790	9790	9790	9790	0
322	20250416	144200	3278002235	9790	9790	9790	9790	15
323	20250416	144100	3277855385	9800	9800	9800	9800	274
324	20250416	144000	3275170185	9800	9810	9820	9800	661
325	20250416	143900	3268682855	9780	9780	9780	9780	0
326	20250416	143800	3268682855	9780	9780	9780	9780	0
327	20250416	143700	3268682855	9780	9790	9790	9780	217
328	20250416	143600	3266560475	9780	9790	9790	9780	103
329	20250416	143500	3265552755	9780	9790	9790	9780	40
330	20250416	143400	3265161365	9810	9800	9820	9800	62
331	20250416	143300	3264553255	9830	9830	9830	9830	0
332	20250416	143200	3264553255	9830	9820	9830	9760	171
333	20250416	143100	3262874695	9830	9760	9830	9760	4091
334	20250416	143000	3222827605	9780	9790	9790	9780	111
335	20250416	142900	3221740925	9790	9790	9790	9790	0
336	20250416	142800	3221740925	9790	9790	9790	9790	0
337	20250416	142700	3221740925	9790	9790	9790	9790	7
338	20250416	142600	3221672395	9770	9770	9770	9770	800
339	20250416	142500	3213856395	9760	9760	9760	9760	13
340	20250416	142400	3213729515	9760	9790	9790	9760	446
341	20250416	142300	3209369655	9800	9800	9800	9800	0
342	20250416	142200	3209369655	9800	9790	9800	9790	187
343	20250416	142100	3207537875	9830	9830	9830	9830	32
344	20250416	142000	3207223315	9820	9820	9820	9820	22
345	20250416	141900	3207007275	9830	9830	9830	9830	33
346	20250416	141800	3206682885	9780	9800	9830	9770	1349
347	20250416	141700	3193433555	9800	9800	9800	9750	1535
348	20250416	141600	3178428675	9790	9790	9790	9790	97
349	20250416	141500	3177479045	9830	9830	9830	9830	457
350	20250416	141400	3172986735	9820	9820	9820	9820	1453
351	20250416	141300	3158718275	9820	9830	9830	9820	548
352	20250416	141200	3153331455	9830	9830	9830	9830	0
353	20250416	141100	3153331455	9830	9790	9830	9790	348
354	20250416	141000	3149924435	9800	9800	9800	9800	0
355	20250416	140900	3149924435	9800	9800	9800	9800	0
356	20250416	140800	3149924435	9800	9800	9800	9800	1039
357	20250416	140700	3139742235	9810	9830	9830	9810	1187
358	20250416	140600	3128093115	9830	9820	9830	9820	137
359	20250416	140500	3126746885	9810	9810	9810	9810	10
360	20250416	140400	3126648785	9810	9810	9810	9810	96
361	20250416	140300	3125707025	9810	9810	9840	9810	563
362	20250416	140200	3120179105	9810	9800	9850	9780	5766
363	20250416	140100	3063454175	9780	9830	9830	9780	75
364	20250416	140000	3062718425	9830	9830	9830	9830	98
365	20250416	135900	3061755085	9840	9790	9840	9790	14299
366	20250416	135800	2921675915	9790	9790	9790	9790	2
367	20250416	135700	2921656335	9760	9760	9760	9760	0
368	20250416	135600	2921656335	9760	9780	9780	9760	269
369	20250416	135500	2919029360	9780	9780	9780	9780	5
370	20250416	135400	2918980460	9780	9780	9780	9780	1
371	20250416	135300	2918970680	9780	9780	9780	9780	250
372	20250416	135200	2916525680	9780	9780	9780	9780	123
373	20250416	135100	2915322740	9740	9740	9740	9740	180
374	20250416	135000	2913569540	9740	9740	9740	9740	2
375	20250416	134900	2913550060	9740	9740	9760	9740	274
376	20250416	134800	2910879820	9750	9740	9750	9740	604
377	20250416	134700	2904992320	9740	9740	9740	9740	1
378	20250416	134600	2904982580	9740	9740	9740	9740	949
379	20250416	134500	2895739320	9750	9740	9750	9740	1298
380	20250416	134400	2883096770	9740	9740	9740	9740	0
381	20250416	134300	2883096770	9740	9740	9740	9740	300
382	20250416	134200	2880174770	9740	9740	9740	9740	411
383	20250416	134100	2876171630	9740	9740	9740	9740	0
384	20250416	134000	2876171630	9740	9750	9750	9740	442
385	20250416	133900	2871865130	9750	9750	9750	9750	2
386	20250416	133800	2871845630	9750	9750	9750	9750	0
387	20250416	133700	2871845630	9750	9740	9750	9740	198
388	20250416	133600	2869915990	9740	9750	9750	9740	118
389	20250416	133500	2868766600	9750	9750	9750	9750	38
390	20250416	133400	2868396100	9750	9750	9750	9750	66
391	20250416	133300	2867752600	9760	9770	9770	9760	147
392	20250416	133200	2866317350	9760	9760	9760	9760	1
393	20250416	133100	2866307590	9750	9750	9750	9750	0
394	20250416	133000	2866307590	9750	9750	9750	9750	150
395	20250416	132900	2864845090	9750	9750	9750	9750	0
396	20250416	132800	2864845090	9750	9750	9750	9750	0
397	20250416	132700	2864845090	9750	9730	9750	9730	948
398	20250416	132600	2855619150	9750	9750	9750	9750	133
399	20250416	132500	2854322400	9750	9750	9750	9750	288
400	20250416	132400	2851514400	9780	9780	9780	9780	300
401	20250416	132300	2848580400	9780	9750	9780	9750	200
402	20250416	132200	2846627400	9750	9740	9750	9740	92
403	20250416	132100	2845730560	9730	9730	9750	9730	1127
404	20250416	132000	2834764010	9710	9710	9710	9710	83
405	20250416	131900	2833958080	9710	9720	9730	9710	24
406	20250416	131800	2833724750	9720	9720	9720	9720	0
407	20250416	131700	2833724750	9720	9710	9720	9710	23
408	20250416	131600	2833501390	9710	9710	9710	9710	541
409	20250416	131500	2828248280	9720	9720	9720	9720	180
410	20250416	131400	2826498680	9730	9730	9730	9730	1
411	20250416	131300	2826488950	9720	9730	9730	9720	10
412	20250416	131200	2826391670	9730	9730	9730	9730	0
413	20250416	131100	2826391670	9730	9730	9730	9730	34
414	20250416	131000	2826060850	9710	9700	9720	9700	682
415	20250416	130900	2819436560	9680	9700	9700	9680	1321
416	20250416	130800	2806626560	9700	9710	9710	9700	276
417	20250416	130700	2803948090	9720	9720	9720	9720	286
418	20250416	130600	2801168170	9730	9720	9730	9720	411
419	20250416	130500	2797170140	9720	9720	9720	9720	67
420	20250416	130400	2796518900	9720	9720	9720	9720	24
421	20250416	130300	2796285620	9720	9780	9780	9720	10178
422	20250416	130200	2697051730	9780	9800	9800	9780	1155
423	20250416	130100	2685732750	9780	9800	9800	9780	300
424	20250416	130000	2682794750	9800	9800	9820	9770	2367
425	20250416	125900	2659610980	9800	9810	9810	9800	106
426	20250416	125800	2658571180	9810	9790	9810	9790	110
427	20250416	125700	2657492100	9790	9780	9790	9780	36
428	20250416	125600	2657140010	9780	9780	9780	9780	112
429	20250416	125500	2656044650	9760	9780	9780	9760	2500
430	20250416	125400	2631626820	9780	9790	9790	9780	126
431	20250416	125300	2630393370	9790	9810	9810	9790	626
432	20250416	125200	2624261640	9830	9820	9830	9820	1466
433	20250416	125100	2609850920	9820	9810	9820	9810	51
434	20250416	125000	2609350110	9800	9800	9800	9800	10
435	20250416	124900	2609252110	9790	9800	9820	9790	175
436	20250416	124800	2607537800	9800	9810	9810	9800	612
437	20250416	124700	2601539900	9810	9820	9820	9810	2914
438	20250416	124600	2572927480	9820	9800	9820	9800	1375
439	20250416	124500	2559447900	9790	9780	9790	9780	8
440	20250416	124400	2559369620	9790	9790	9800	9790	802
441	20250416	124300	2551511040	9800	9790	9800	9790	510
442	20250416	124200	2546514390	9800	9790	9800	9760	1170
443	20250416	124100	2535067020	9790	9770	9790	9770	2444
444	20250416	124000	2511150310	9770	9760	9770	9760	11
445	20250416	123900	2511042890	9770	9770	9770	9770	198
446	20250416	123800	2509108430	9770	9750	9770	9750	1186
447	20250416	123700	2497525640	9730	9730	9730	9730	0
448	20250416	123600	2497525640	9730	9730	9730	9730	237
449	20250416	123500	2495219630	9700	9700	9700	9700	45
450	20250416	123400	2494783130	9700	9700	9700	9700	7
451	20250416	123300	2494715230	9700	9700	9700	9700	0
452	20250416	123200	2494715230	9700	9710	9710	9700	18
453	20250416	123100	2494540610	9700	9710	9710	9700	3756
454	20250416	123000	2458070140	9710	9700	9710	9700	1758
455	20250416	122900	2441016480	9700	9700	9700	9680	1166
456	20250416	122800	2429706300	9700	9700	9700	9700	0
457	20250416	122700	2429706300	9700	9690	9700	9690	585
458	20250416	122600	2424034250	9680	9680	9680	9680	0
459	20250416	122500	2424034250	9680	9680	9680	9680	1
460	20250416	122400	2424024570	9680	9680	9680	9680	0
461	20250416	122300	2424024570	9680	9680	9680	9680	1
462	20250416	122200	2424014890	9670	9670	9670	9670	4
463	20250416	122100	2423976210	9660	9660	9660	9660	0
464	20250416	122000	2423976210	9660	9660	9660	9660	578
465	20250416	121900	2418392730	9660	9660	9660	9660	0
466	20250416	121800	2418392730	9660	9660	9660	9660	554
467	20250416	121700	2413041090	9660	9680	9680	9660	125
468	20250416	121600	2411833230	9690	9690	9690	9690	0
469	20250416	121500	2411833230	9690	9690	9690	9690	2
470	20250416	121400	2411813850	9690	9690	9690	9690	1
471	20250416	121300	2411804160	9680	9650	9680	9650	504
472	20250416	121200	2406940440	9660	9660	9660	9660	460
473	20250416	121100	2402496840	9660	9670	9670	9660	110
474	20250416	121000	2401434190	9660	9670	9670	9660	20
475	20250416	120900	2401240870	9660	9660	9660	9660	0
476	20250416	120800	2401240870	9660	9660	9660	9660	80
477	20250416	120700	2400468070	9660	9710	9710	9660	2231
478	20250416	120600	2378880690	9710	9710	9710	9710	2
479	20250416	120500	2378861270	9700	9700	9700	9700	2
480	20250416	120400	2378841870	9710	9710	9710	9710	1
481	20250416	120300	2378832160	9710	9710	9710	9710	208
482	20250416	120200	2376812480	9700	9700	9710	9700	1264
483	20250416	120100	2364551020	9700	9690	9700	9690	2
484	20250416	120000	2364531630	9690	9690	9690	9690	0
485	20250416	115900	2364531630	9690	9690	9690	9690	0
486	20250416	115800	2364531630	9690	9690	9690	9690	274
487	20250416	115700	2361876570	9680	9680	9680	9680	1302
488	20250416	115600	2349273210	9680	9680	9680	9680	2
489	20250416	115500	2349253850	9690	9700	9700	9690	339
490	20250416	115400	2345965570	9690	9700	9700	9690	219
491	20250416	115300	2343841280	9700	9680	9700	9680	105
492	20250416	115200	2342824860	9680	9680	9700	9680	283
493	20250416	115100	2340082440	9700	9700	9700	9700	1107
494	20250416	115000	2329344540	9680	9650	9680	9650	160
495	20250416	114900	2327796280	9650	9670	9680	9650	138
496	20250416	114800	2326460980	9650	9640	9650	9640	20
497	20250416	114700	2326268040	9670	9680	9680	9640	136
498	20250416	114600	2324955890	9650	9640	9660	9640	677
499	20250416	114500	2318422890	9650	9670	9670	9650	392
500	20250416	114400	2314635350	9660	9660	9660	9660	0
501	20250416	114300	2314635350	9660	9660	9660	9660	50
502	20250416	114200	2314152350	9670	9650	9670	9650	44
503	20250416	114100	2313726890	9650	9660	9670	9650	27
504	20250416	114000	2313465950	9670	9670	9670	9670	2
505	20250416	113900	2313446610	9680	9680	9680	9680	0
506	20250416	113800	2313446610	9680	9680	9680	9680	1
507	20250416	113700	2313436930	9640	9650	9650	9630	501
508	20250416	113600	2308609670	9630	9630	9630	9600	715
509	20250416	113500	2301736040	9650	9640	9670	9610	6464
510	20250416	113400	2239454940	9660	9680	9680	9640	1633
511	20250416	113300	2223689330	9680	9730	9730	9660	8562
512	20250416	113200	2140656900	9770	9770	9770	9740	1020
513	20250416	113100	2130714780	9750	9760	9770	9750	187
514	20250416	113000	2128889520	9770	9780	9780	9750	2922
515	20250416	112900	2100373880	9790	9790	9790	9790	16
516	20250416	112800	2100217240	9790	9810	9830	9770	546
517	20250416	112700	2094877570	9830	9820	9830	9820	184
518	20250416	112600	2093069730	9790	9820	9830	9790	1815
519	20250416	112500	2075283540	9830	9810	9830	9810	1069
520	20250416	112400	2064795200	9810	9790	9810	9790	805
521	20250416	112300	2056912180	9790	9790	9790	9770	38
522	20250416	112200	2056540280	9770	9770	9790	9770	323
523	20250416	112100	2053384120	9780	9760	9780	9760	31
524	20250416	112000	2053081540	9790	9790	9790	9760	109
525	20250416	111900	2052017005	9770	9770	9770	9740	726
526	20250416	111800	2044935125	9750	9820	9820	9750	25870
527	20250416	111700	1791680865	9830	9830	9830	9830	150
528	20250416	111600	1790206365	9830	9800	9830	9800	1092
529	20250416	111500	1779498365	9790	9800	9800	9790	40
530	20250416	111400	1779106545	9790	9810	9810	9790	55
531	20250416	111300	1778568055	9810	9780	9810	9760	711
532	20250416	111200	1771602705	9790	9850	9850	9750	3181
533	20250416	111100	1740416725	9840	9850	9850	9830	1301
534	20250416	111000	1727611625	9840	9840	9850	9830	1391
535	20250416	110900	1713922175	9830	9770	9840	9740	8088
536	20250416	110800	1634688505	9760	9710	9760	9710	3892
537	20250416	110700	1596785425	9700	9720	9720	9700	1540
538	20250416	110600	1581841145	9720	9720	9720	9690	122
539	20250416	110500	1580658785	9720	9705	9720	9690	2319
540	20250416	110400	1558142260	9710	9710	9710	9690	173
541	20250416	110300	1556463620	9700	9700	9700	9700	345
542	20250416	110200	1553117120	9700	9700	9700	9700	206
543	20250416	110100	1551118920	9720	9740	9750	9720	1424
544	20250416	110000	1537247060	9740	9700	9740	9700	335
545	20250416	105900	1533993480	9700	9690	9700	9670	570
546	20250416	105800	1528474650	9700	9715	9720	9700	279
547	20250416	105700	1525763535	9710	9710	9720	9710	7
548	20250416	105600	1525695515	9670	9690	9700	9640	2169
549	20250416	105500	1504685245	9690	9700	9700	9690	284
550	20250416	105400	1501932015	9700	9700	9710	9700	999
551	20250416	105300	1492241695	9700	9690	9700	9680	954
552	20250416	105200	1482991935	9700	9710	9710	9700	545
553	20250416	105100	1477704835	9710	9730	9750	9710	1005
554	20250416	105000	1467921615	9720	9740	9750	9720	20886
555	20250416	104900	1264477765	9740	9740	9740	9710	1089
556	20250416	104800	1253879575	9720	9690	9750	9690	2727
557	20250416	104700	1227403235	9690	9640	9690	9640	2571
558	20250416	104600	1202544325	9640	9640	9650	9630	1552
559	20250416	104500	1187583815	9640	9610	9640	9610	1873
560	20250416	104400	1169573085	9580	9580	9610	9570	2310
561	20250416	104300	1147417915	9600	9600	9600	9600	1000
562	20250416	104200	1137817915	9570	9595	9600	9570	549
563	20250416	104100	1132556725	9600	9600	9600	9600	66
564	20250416	104000	1131923125	9600	9580	9600	9580	1308
565	20250416	103900	1119367015	9600	9585	9600	9570	2539
566	20250416	103800	1095036685	9590	9590	9590	9590	57
567	20250416	103700	1094490055	9580	9580	9580	9580	105
568	20250416	103600	1093484155	9570	9570	9580	9570	1041
569	20250416	103500	1083511785	9570	9580	9590	9570	1875
570	20250416	103400	1065535695	9580	9560	9580	9560	1679
571	20250416	103300	1049481855	9550	9530	9550	9530	2362
572	20250416	103200	1026946885	9530	9520	9530	9520	659
573	20250416	103100	1020671435	9520	9510	9520	9510	1515
574	20250416	103000	1006255645	9510	9510	9510	9500	353
575	20250416	102900	1002898675	9510	9480	9510	9470	987
576	20250416	102800	993538055	9450	9420	9450	9420	236
577	20250416	102700	991309325	9440	9480	9480	9440	846
578	20250416	102600	983313675	9480	9480	9480	9480	190
579	20250416	102500	981512475	9480	9520	9520	9480	383
580	20250416	102400	977874265	9510	9500	9530	9500	275
581	20250416	102300	975257385	9490	9530	9560	9490	1043
582	20250416	102200	965328505	9530	9460	9600	9450	5542
583	20250416	102100	912514875	9450	9440	9450	9440	1459
584	20250416	102000	898734625	9440	9440	9445	9400	698
585	20250416	101900	892146205	9430	9420	9430	9410	2101
586	20250416	101800	872338655	9430	9390	9440	9390	1177
587	20250416	101700	861256815	9380	9380	9380	9380	765
588	20250416	101600	854081115	9380	9380	9380	9380	530
589	20250416	101500	849109715	9380	9370	9380	9370	613
590	20250416	101400	843364735	9350	9350	9350	9350	804
591	20250416	101300	835847335	9350	9350	9350	9350	0
592	20250416	101200	835847335	9350	9350	9350	9350	14
593	20250416	101100	835716435	9350	9350	9350	9340	221
594	20250416	101000	833652085	9350	9350	9350	9350	709
595	20250416	100900	827022935	9340	9350	9350	9340	11
596	20250416	100800	826920095	9350	9350	9350	9345	79
597	20250416	100700	826181470	9340	9340	9340	9340	563
598	20250416	100600	820923050	9340	9340	9340	9340	1121
599	20250416	100500	810452910	9340	9340	9340	9340	105
600	20250416	100400	809472210	9310	9320	9320	9310	101
601	20250416	100300	808531150	9310	9310	9310	9310	0
602	20250416	100200	808531150	9310	9310	9310	9310	0
603	20250416	100100	808531150	9310	9310	9310	9310	0
604	20250416	100000	808531150	9310	9310	9310	9310	18
605	20250416	095900	808363570	9310	9320	9320	9310	1650
606	20250416	095800	793001070	9310	9310	9310	9310	0
607	20250416	095700	793001070	9310	9310	9310	9310	530
608	20250416	095600	788066770	9310	9310	9310	9310	0
609	20250416	095500	788066770	9310	9330	9330	9310	2244
610	20250416	095400	767134560	9340	9340	9350	9340	287
611	20250416	095300	764453480	9340	9330	9340	9330	368
612	20250416	095200	761017430	9330	9290	9330	9290	1179
613	20250416	095100	750051980	9290	9270	9290	9270	2003
614	20250416	095000	731483600	9260	9250	9260	9250	148
615	20250416	094900	730113290	9240	9240	9250	9240	22
616	20250416	094800	729909890	9230	9210	9230	9210	653
617	20250416	094700	723887950	9180	9150	9180	9150	3877
618	20250416	094600	688409970	9150	9220	9220	9150	2769
619	20250416	094500	663009060	9230	9240	9240	9180	8927
620	20250416	094400	580897710	9240	9270	9270	9240	466
621	20250416	094300	576590430	9280	9280	9280	9280	1
622	20250416	094200	576581150	9250	9250	9250	9250	397
623	20250416	094100	572908900	9250	9280	9280	9250	100
624	20250416	094000	571981500	9240	9250	9250	9240	99
625	20250416	093900	571065890	9250	9240	9250	9240	510
626	20250416	093800	566353390	9240	9250	9280	9210	4289
627	20250416	093700	526763980	9290	9280	9290	9260	894
628	20250416	093600	518470980	9300	9300	9300	9300	15
629	20250416	093500	518331480	9300	9300	9300	9300	6
630	20250416	093400	518275680	9300	9300	9310	9300	101
631	20250416	093300	517336070	9310	9300	9310	9300	47
632	20250416	093200	516898510	9310	9285	9310	9285	163
633	20250416	093100	515381230	9260	9250	9270	9250	1369
634	20250416	093000	502715510	9230	9350	9350	9230	13548
635	20250416	092900	377308110	9310	9320	9320	9305	203
636	20250416	092800	375417695	9350	9370	9370	9350	11
637	20250416	092700	375314825	9320	9350	9350	9320	2255
638	20250416	092600	354280735	9340	9340	9340	9340	1
639	20250416	092500	354271395	9340	9340	9340	9340	1
640	20250416	092400	354262055	9340	9340	9340	9340	0
641	20250416	092300	354262055	9340	9380	9380	9340	179
642	20250416	092200	352588715	9380	9390	9390	9350	1155
643	20250416	092100	341769085	9390	9390	9390	9380	3650
644	20250416	092000	307496865	9390	9285	9390	9280	3693
645	20250416	091900	272903360	9285	9280	9285	9280	6
646	20250416	091800	272847665	9285	9285	9285	9285	0
647	20250416	091700	272847665	9285	9280	9285	9260	880
648	20250416	091600	264694085	9280	9270	9280	9270	719
649	20250416	091500	258027955	9280	9340	9340	9280	2296
650	20250416	091400	236693315	9320	9340	9340	9310	317
651	20250416	091300	233737505	9360	9360	9360	9360	5
652	20250416	091200	233690705	9360	9360	9360	9360	91
653	20250416	091100	232838945	9370	9280	9380	9280	1530
654	20250416	091000	218608205	9280	9290	9300	9280	898
655	20250416	090900	210268935	9300	9330	9330	9300	2745
656	20250416	090800	184692185	9330	9370	9370	9300	3648
657	20250416	090700	150568045	9370	9380	9380	9370	941
658	20250416	090600	141748235	9380	9310	9380	9310	893
659	20250416	090500	133392235	9290	9350	9350	9290	6118
660	20250416	090400	76385115	9330	9300	9390	9300	992
661	20250416	090300	67124885	9260	9260	9260	9260	209
662	20250416	090200	65189545	9250	9300	9300	9250	519
663	20250416	090100	60383250	9300	9240	9300	9240	1630
664	20250416	090000	45299780	9250	9390	9390	9250	4845