KissMeData/038460/min/candle-20250416.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250416	190600	161262275	2930	2930	2930	2930	251
3	20250416	190500	161262275	2930	2930	2930	2930	0
4	20250416	190400	161262275	2930	2930	2930	2930	0
5	20250416	190300	161262275	2930	2930	2930	2930	0
6	20250416	190200	161262275	2930	2930	2930	2930	0
7	20250416	190100	161262275	2930	2930	2930	2930	0
8	20250416	190000	161262275	2930	2930	2930	2930	0
9	20250416	185900	161262275	2930	2930	2930	2930	0
10	20250416	185800	161262275	2930	2930	2930	2930	0
11	20250416	185700	161262275	2930	2930	2930	2930	0
12	20250416	185600	161262275	2930	2930	2930	2930	0
13	20250416	185500	161262275	2930	2930	2930	2930	0
14	20250416	185400	161262275	2930	2930	2930	2930	0
15	20250416	185300	161262275	2930	2930	2930	2930	0
16	20250416	185200	161262275	2930	2930	2930	2930	0
17	20250416	185100	161262275	2930	2930	2930	2930	0
18	20250416	185000	161262275	2930	2930	2930	2930	0
19	20250416	184900	161262275	2930	2930	2930	2930	0
20	20250416	184800	161262275	2930	2930	2930	2930	0
21	20250416	184700	161262275	2930	2930	2930	2930	0
22	20250416	184600	161262275	2930	2930	2930	2930	0
23	20250416	184500	161262275	2930	2930	2930	2930	0
24	20250416	184400	161262275	2930	2930	2930	2930	0
25	20250416	184300	161262275	2930	2930	2930	2930	0
26	20250416	184200	161262275	2930	2930	2930	2930	0
27	20250416	184100	161262275	2930	2930	2930	2930	0
28	20250416	184000	161262275	2930	2930	2930	2930	0
29	20250416	183900	161262275	2930	2930	2930	2930	0
30	20250416	183800	161262275	2930	2930	2930	2930	0
31	20250416	183700	161262275	2930	2930	2930	2930	0
32	20250416	183600	161262275	2930	2930	2930	2930	251
33	20250416	183500	161262275	2930	2930	2930	2930	0
34	20250416	183400	161262275	2930	2930	2930	2930	0
35	20250416	183300	161262275	2930	2930	2930	2930	0
36	20250416	183200	161262275	2930	2930	2930	2930	0
37	20250416	183100	161262275	2930	2930	2930	2930	0
38	20250416	183000	161262275	2930	2930	2930	2930	0
39	20250416	182900	161262275	2930	2930	2930	2930	0
40	20250416	182800	161262275	2930	2930	2930	2930	0
41	20250416	182700	161262275	2930	2930	2930	2930	0
42	20250416	182600	161262275	2930	2930	2930	2930	0
43	20250416	182500	161262275	2930	2930	2930	2930	0
44	20250416	182400	161262275	2930	2930	2930	2930	0
45	20250416	182300	161262275	2930	2930	2930	2930	0
46	20250416	182200	161262275	2930	2930	2930	2930	0
47	20250416	182100	161262275	2930	2930	2930	2930	0
48	20250416	182000	161262275	2930	2930	2930	2930	0
49	20250416	181900	161262275	2930	2930	2930	2930	0
50	20250416	181800	161262275	2930	2930	2930	2930	0
51	20250416	181700	161262275	2930	2930	2930	2930	0
52	20250416	181600	161262275	2930	2930	2930	2930	0
53	20250416	181500	161262275	2930	2930	2930	2930	0
54	20250416	181400	161262275	2930	2930	2930	2930	0
55	20250416	181300	161262275	2930	2930	2930	2930	0
56	20250416	181200	161262275	2930	2930	2930	2930	0
57	20250416	181100	161262275	2930	2930	2930	2930	0
58	20250416	181000	161262275	2930	2930	2930	2930	0
59	20250416	180900	161262275	2930	2930	2930	2930	0
60	20250416	180800	161262275	2930	2930	2930	2930	0
61	20250416	180700	161262275	2930	2930	2930	2930	0
62	20250416	180600	161262275	2930	2930	2930	2930	251
63	20250416	180500	161262275	2930	2930	2930	2930	0
64	20250416	180400	161262275	2930	2930	2930	2930	0
65	20250416	180300	161262275	2930	2930	2930	2930	0
66	20250416	180200	161262275	2930	2930	2930	2930	0
67	20250416	180100	161262275	2930	2930	2930	2930	0
68	20250416	180000	161262275	2930	2930	2930	2930	0
69	20250416	175900	161262275	2930	2930	2930	2930	0
70	20250416	175800	161262275	2930	2930	2930	2930	0
71	20250416	175700	161262275	2930	2930	2930	2930	0
72	20250416	175600	161262275	2930	2930	2930	2930	0
73	20250416	175500	161262275	2930	2930	2930	2930	0
74	20250416	175400	161262275	2930	2930	2930	2930	0
75	20250416	175300	161262275	2930	2930	2930	2930	0
76	20250416	175200	161262275	2930	2930	2930	2930	0
77	20250416	175100	161262275	2930	2930	2930	2930	0
78	20250416	175000	161262275	2930	2930	2930	2930	0
79	20250416	174900	161262275	2930	2930	2930	2930	0
80	20250416	174800	161262275	2930	2930	2930	2930	0
81	20250416	174700	161262275	2930	2930	2930	2930	0
82	20250416	174600	161262275	2930	2930	2930	2930	0
83	20250416	174500	161262275	2930	2930	2930	2930	0
84	20250416	174400	161262275	2930	2930	2930	2930	0
85	20250416	174300	161262275	2930	2930	2930	2930	0
86	20250416	174200	161262275	2930	2930	2930	2930	0
87	20250416	174100	161262275	2930	2930	2930	2930	0
88	20250416	174000	161262275	2930	2930	2930	2930	0
89	20250416	173900	161262275	2930	2930	2930	2930	0
90	20250416	173800	161262275	2930	2930	2930	2930	0
91	20250416	173700	161262275	2930	2930	2930	2930	0
92	20250416	173600	161262275	2930	2930	2930	2930	251
93	20250416	173500	161262275	2930	2930	2930	2930	0
94	20250416	173400	161262275	2930	2930	2930	2930	0
95	20250416	173300	161262275	2930	2930	2930	2930	0
96	20250416	173200	161262275	2930	2930	2930	2930	0
97	20250416	173100	161262275	2930	2930	2930	2930	0
98	20250416	173000	161262275	2930	2930	2930	2930	0
99	20250416	172900	161262275	2930	2930	2930	2930	0
100	20250416	172800	161262275	2930	2930	2930	2930	0
101	20250416	172700	161262275	2930	2930	2930	2930	0
102	20250416	172600	161262275	2930	2930	2930	2930	0
103	20250416	172500	161262275	2930	2930	2930	2930	0
104	20250416	172400	161262275	2930	2930	2930	2930	0
105	20250416	172300	161262275	2930	2930	2930	2930	0
106	20250416	172200	161262275	2930	2930	2930	2930	0
107	20250416	172100	161262275	2930	2930	2930	2930	0
108	20250416	172000	161262275	2930	2930	2930	2930	0
109	20250416	171900	161262275	2930	2930	2930	2930	0
110	20250416	171800	161262275	2930	2930	2930	2930	0
111	20250416	171700	161262275	2930	2930	2930	2930	0
112	20250416	171600	161262275	2930	2930	2930	2930	0
113	20250416	171500	161262275	2930	2930	2930	2930	0
114	20250416	171400	161262275	2930	2930	2930	2930	0
115	20250416	171300	161262275	2930	2930	2930	2930	0
116	20250416	171200	161262275	2930	2930	2930	2930	0
117	20250416	171100	161262275	2930	2930	2930	2930	0
118	20250416	171000	161262275	2930	2930	2930	2930	0
119	20250416	170900	161262275	2930	2930	2930	2930	0
120	20250416	170800	161262275	2930	2930	2930	2930	0
121	20250416	170700	161262275	2930	2930	2930	2930	0
122	20250416	170600	161262275	2930	2930	2930	2930	251
123	20250416	170500	161262275	2930	2930	2930	2930	0
124	20250416	170400	161262275	2930	2930	2930	2930	0
125	20250416	170300	161262275	2930	2930	2930	2930	0
126	20250416	170200	161262275	2930	2930	2930	2930	0
127	20250416	170100	161262275	2930	2930	2930	2930	0
128	20250416	170000	161262275	2930	2930	2930	2930	0
129	20250416	165900	161262275	2930	2930	2930	2930	0
130	20250416	165800	161262275	2930	2930	2930	2930	0
131	20250416	165700	161262275	2930	2930	2930	2930	0
132	20250416	165600	161262275	2930	2930	2930	2930	0
133	20250416	165500	161262275	2930	2930	2930	2930	0
134	20250416	165400	161262275	2930	2930	2930	2930	0
135	20250416	165300	161262275	2930	2930	2930	2930	0
136	20250416	165200	161262275	2930	2930	2930	2930	0
137	20250416	165100	161262275	2930	2930	2930	2930	0
138	20250416	165000	161262275	2930	2930	2930	2930	0
139	20250416	164900	161262275	2930	2930	2930	2930	0
140	20250416	164800	161262275	2930	2930	2930	2930	0
141	20250416	164700	161262275	2930	2930	2930	2930	0
142	20250416	164600	161262275	2930	2930	2930	2930	0
143	20250416	164500	161262275	2930	2930	2930	2930	0
144	20250416	164400	161262275	2930	2930	2930	2930	0
145	20250416	164300	161262275	2930	2930	2930	2930	0
146	20250416	164200	161262275	2930	2930	2930	2930	0
147	20250416	164100	161262275	2930	2930	2930	2930	0
148	20250416	164000	161262275	2930	2930	2930	2930	0
149	20250416	163900	161262275	2930	2930	2930	2930	0
150	20250416	163800	161262275	2930	2930	2930	2930	0
151	20250416	163700	161262275	2930	2930	2930	2930	0
152	20250416	163600	161262275	2930	2930	2930	2930	251
153	20250416	163500	161262275	2930	2930	2930	2930	0
154	20250416	163400	161262275	2930	2930	2930	2930	0
155	20250416	163300	161262275	2930	2930	2930	2930	0
156	20250416	163200	161262275	2930	2930	2930	2930	0
157	20250416	163100	161262275	2930	2930	2930	2930	0
158	20250416	163000	161262275	2930	2930	2930	2930	0
159	20250416	162900	161262275	2930	2930	2930	2930	0
160	20250416	162800	161262275	2930	2930	2930	2930	0
161	20250416	162700	161262275	2930	2930	2930	2930	0
162	20250416	162600	161262275	2930	2930	2930	2930	0
163	20250416	162500	161262275	2930	2930	2930	2930	0
164	20250416	162400	161262275	2930	2930	2930	2930	0
165	20250416	162300	161262275	2930	2930	2930	2930	0
166	20250416	162200	161262275	2930	2930	2930	2930	0
167	20250416	162100	161262275	2930	2930	2930	2930	0
168	20250416	162000	161262275	2930	2930	2930	2930	0
169	20250416	161900	161262275	2930	2930	2930	2930	0
170	20250416	161800	161262275	2930	2930	2930	2930	0
171	20250416	161700	161262275	2930	2930	2930	2930	0
172	20250416	161600	161262275	2930	2930	2930	2930	0
173	20250416	161500	161262275	2930	2930	2930	2930	0
174	20250416	161400	161262275	2930	2930	2930	2930	0
175	20250416	161300	161262275	2930	2930	2930	2930	0
176	20250416	161200	161262275	2930	2930	2930	2930	0
177	20250416	161100	161262275	2930	2930	2930	2930	0
178	20250416	161000	161262275	2930	2930	2930	2930	0
179	20250416	160900	161262275	2930	2930	2930	2930	0
180	20250416	160800	161262275	2930	2930	2930	2930	0
181	20250416	160700	161262275	2930	2930	2930	2930	0
182	20250416	160600	161262275	2930	2930	2930	2930	251
183	20250416	160500	161262275	2930	2930	2930	2930	0
184	20250416	160400	161262275	2930	2930	2930	2930	0
185	20250416	160300	161262275	2930	2930	2930	2930	0
186	20250416	160200	161262275	2930	2930	2930	2930	0
187	20250416	160100	161262275	2930	2930	2930	2930	0
188	20250416	160000	161262275	2930	2930	2930	2930	0
189	20250416	155900	161262275	2930	2930	2930	2930	0
190	20250416	155800	161262275	2930	2930	2930	2930	0
191	20250416	155700	161262275	2930	2930	2930	2930	0
192	20250416	155600	161262275	2930	2930	2930	2930	0
193	20250416	155500	161262275	2930	2930	2930	2930	0
194	20250416	155400	161262275	2930	2930	2930	2930	0
195	20250416	155300	161262275	2930	2930	2930	2930	0
196	20250416	155200	161262275	2930	2930	2930	2930	0
197	20250416	155100	161262275	2930	2930	2930	2930	0
198	20250416	155000	161262275	2930	2930	2930	2930	0
199	20250416	154900	161262275	2930	2930	2930	2930	0
200	20250416	154800	161262275	2930	2930	2930	2930	0
201	20250416	154700	161262275	2930	2930	2930	2930	0
202	20250416	154600	161262275	2930	2930	2930	2930	0
203	20250416	154500	161262275	2930	2930	2930	2930	0
204	20250416	154400	161262275	2930	2930	2930	2930	0
205	20250416	154300	161262275	2930	2930	2930	2930	0
206	20250416	154200	161262275	2930	2930	2930	2930	0
207	20250416	154100	161262275	2930	2930	2930	2930	0
208	20250416	154000	161262275	2930	2930	2930	2930	0
209	20250416	153900	161262275	2930	2930	2930	2930	0
210	20250416	153800	161262275	2930	2930	2930	2930	0
211	20250416	153700	161262275	2930	2930	2930	2930	0
212	20250416	153600	161262275	2930	2930	2930	2930	251
213	20250416	153500	161262275	2930	2930	2930	2930	0
214	20250416	153400	161262275	2930	2930	2930	2930	0
215	20250416	153300	161262275	2930	2930	2930	2930	0
216	20250416	153200	161262275	2930	2930	2930	2930	0
217	20250416	153100	161262275	2930	2930	2930	2930	0
218	20250416	153000	161262275	2930	2930	2930	2930	251
219	20250416	152900	160526845	2915	2915	2915	2915	0
220	20250416	152800	160526845	2915	2915	2915	2915	0
221	20250416	152700	160526845	2915	2915	2915	2915	0
222	20250416	152600	160526845	2915	2915	2915	2915	0
223	20250416	152500	160526845	2915	2915	2915	2915	0
224	20250416	152400	160526845	2915	2915	2915	2915	0
225	20250416	152300	160526845	2915	2915	2915	2915	0
226	20250416	152200	160526845	2915	2915	2915	2915	0
227	20250416	152100	160526845	2915	2915	2915	2915	0
228	20250416	152000	160526845	2915	2915	2915	2915	0
229	20250416	151900	160526845	2915	2915	2915	2915	0
230	20250416	151800	160526845	2915	2915	2915	2915	0
231	20250416	151700	160526845	2915	2915	2915	2915	1
232	20250416	151600	160523930	2900	2900	2900	2900	0
233	20250416	151500	160523930	2900	2900	2900	2900	0
234	20250416	151400	160523930	2900	2915	2915	2900	123
235	20250416	151300	160167200	2900	2900	2900	2900	0
236	20250416	151200	160167200	2900	2900	2900	2900	20
237	20250416	151100	160109200	2905	2905	2905	2905	0
238	20250416	151000	160109200	2905	2905	2905	2905	440
239	20250416	150900	158831000	2905	2905	2905	2905	0
240	20250416	150800	158831000	2905	2905	2905	2905	0
241	20250416	150700	158831000	2905	2905	2905	2905	43
242	20250416	150600	158706085	2915	2915	2915	2915	0
243	20250416	150500	158706085	2915	2915	2915	2915	1
244	20250416	150400	158703170	2915	2915	2915	2915	0
245	20250416	150300	158703170	2915	2915	2915	2915	0
246	20250416	150200	158703170	2915	2915	2915	2915	0
247	20250416	150100	158703170	2915	2915	2915	2915	0
248	20250416	150000	158703170	2915	2915	2915	2915	0
249	20250416	145900	158703170	2915	2915	2915	2915	6
250	20250416	145800	158685680	2920	2920	2920	2920	0
251	20250416	145700	158685680	2920	2920	2920	2920	0
252	20250416	145600	158685680	2920	2920	2920	2920	0
253	20250416	145500	158685680	2920	2920	2920	2920	0
254	20250416	145400	158685680	2920	2920	2920	2920	1
255	20250416	145300	158682760	2920	2920	2920	2920	0
256	20250416	145200	158682760	2920	2920	2920	2920	0
257	20250416	145100	158682760	2920	2920	2920	2920	0
258	20250416	145000	158682760	2920	2920	2920	2920	0
259	20250416	144900	158682760	2920	2920	2920	2920	0
260	20250416	144800	158682760	2920	2910	2920	2910	200
261	20250416	144700	158099480	2905	2905	2905	2905	40
262	20250416	144600	157983280	2900	2900	2900	2900	0
263	20250416	144500	157983280	2900	2900	2900	2900	0
264	20250416	144400	157983280	2900	2900	2900	2900	1999
265	20250416	144300	152186180	2910	2910	2910	2910	1
266	20250416	144200	152183270	2895	2895	2895	2895	0
267	20250416	144100	152183270	2895	2895	2895	2895	0
268	20250416	144000	152183270	2895	2895	2895	2895	0
269	20250416	143900	152183270	2895	2895	2895	2895	0
270	20250416	143800	152183270	2895	2910	2910	2895	16
271	20250416	143700	152136935	2895	2895	2895	2895	0
272	20250416	143600	152136935	2895	2895	2895	2895	0
273	20250416	143500	152136935	2895	2895	2895	2895	0
274	20250416	143400	152136935	2895	2895	2895	2895	0
275	20250416	143300	152136935	2895	2905	2905	2895	3127
276	20250416	143200	143067635	2920	2920	2920	2920	30
277	20250416	143100	142980035	2920	2920	2920	2920	10
278	20250416	143000	142950835	2900	2912	2912	2900	327
279	20250416	142900	142001335	2912	2912	2912	2912	0
280	20250416	142800	142001335	2912	2912	2912	2912	0
281	20250416	142700	142001335	2912	2912	2912	2912	0
282	20250416	142600	142001335	2912	2912	2912	2912	0
283	20250416	142500	142001335	2912	2925	2925	2912	51
284	20250416	142400	141852810	2905	2905	2905	2905	0
285	20250416	142300	141852810	2905	2910	2910	2905	1651
286	20250416	142200	137056645	2910	2910	2910	2910	0
287	20250416	142100	137056645	2910	2910	2910	2910	0
288	20250416	142000	137056645	2910	2915	2915	2910	726
289	20250416	141900	134943940	2915	2915	2915	2915	0
290	20250416	141800	134943940	2915	2915	2915	2915	0
291	20250416	141700	134943940	2915	2915	2915	2915	0
292	20250416	141600	134943940	2915	2915	2915	2915	0
293	20250416	141500	134943940	2915	2915	2915	2915	0
294	20250416	141400	134943940	2915	2915	2915	2915	0
295	20250416	141300	134943940	2915	2915	2915	2915	0
296	20250416	141200	134943940	2915	2915	2915	2915	36
297	20250416	141100	134839000	2925	2925	2925	2925	1
298	20250416	141000	134836075	2925	2925	2925	2925	1
299	20250416	140900	134833150	2925	2925	2925	2925	2
300	20250416	140800	134827300	2925	2925	2925	2925	18
301	20250416	140700	134774650	2915	2915	2915	2915	666
302	20250416	140600	132833260	2920	2920	2920	2920	0
303	20250416	140500	132833260	2920	2920	2920	2920	0
304	20250416	140400	132833260	2920	2920	2920	2920	0
305	20250416	140300	132833260	2920	2920	2920	2920	0
306	20250416	140200	132833260	2920	2920	2920	2920	0
307	20250416	140100	132833260	2920	2920	2920	2920	0
308	20250416	140000	132833260	2920	2920	2920	2920	0
309	20250416	135900	132833260	2920	2920	2920	2920	0
310	20250416	135800	132833260	2920	2920	2920	2920	0
311	20250416	135700	132833260	2920	2920	2920	2920	0
312	20250416	135600	132833260	2920	2920	2920	2920	0
313	20250416	135500	132833260	2920	2920	2920	2920	185
314	20250416	135400	132293060	2930	2930	2930	2930	0
315	20250416	135300	132293060	2930	2930	2930	2930	0
316	20250416	135200	132293060	2930	2930	2930	2930	0
317	20250416	135100	132293060	2930	2930	2930	2930	6
318	20250416	135000	132275480	2930	2930	2930	2930	0
319	20250416	134900	132275480	2930	2930	2930	2930	0
320	20250416	134800	132275480	2930	2930	2930	2930	0
321	20250416	134700	132275480	2930	2930	2930	2930	0
322	20250416	134600	132275480	2930	2930	2930	2930	0
323	20250416	134500	132275480	2930	2930	2930	2930	0
324	20250416	134400	132275480	2930	2930	2930	2930	0
325	20250416	134300	132275480	2930	2930	2930	2930	0
326	20250416	134200	132275480	2930	2930	2930	2930	4
327	20250416	134100	132263760	2920	2920	2920	2920	0
328	20250416	134000	132263760	2920	2920	2920	2920	0
329	20250416	133900	132263760	2920	2920	2920	2920	373
330	20250416	133800	131174600	2930	2930	2930	2930	0
331	20250416	133700	131174600	2930	2930	2930	2930	0
332	20250416	133600	131174600	2930	2930	2930	2930	0
333	20250416	133500	131174600	2930	2930	2930	2930	0
334	20250416	133400	131174600	2930	2930	2930	2930	0
335	20250416	133300	131174600	2930	2930	2930	2930	3
336	20250416	133200	131165810	2930	2930	2930	2930	0
337	20250416	133100	131165810	2930	2930	2930	2930	0
338	20250416	133000	131165810	2930	2930	2930	2930	3
339	20250416	132900	131157020	2930	2930	2930	2930	0
340	20250416	132800	131157020	2930	2930	2930	2930	0
341	20250416	132700	131157020	2930	2930	2930	2930	0
342	20250416	132600	131157020	2930	2930	2930	2930	0
343	20250416	132500	131157020	2930	2930	2930	2930	0
344	20250416	132400	131157020	2930	2930	2930	2930	0
345	20250416	132300	131157020	2930	2930	2930	2930	0
346	20250416	132200	131157020	2930	2930	2930	2930	0
347	20250416	132100	131157020	2930	2930	2930	2930	0
348	20250416	132000	131157020	2930	2930	2930	2930	0
349	20250416	131900	131157020	2930	2930	2930	2930	0
350	20250416	131800	131157020	2930	2930	2930	2930	50
351	20250416	131700	131010520	2930	2930	2930	2930	0
352	20250416	131600	131010520	2930	2930	2930	2930	0
353	20250416	131500	131010520	2930	2930	2930	2930	0
354	20250416	131400	131010520	2930	2930	2930	2930	1
355	20250416	131300	131007590	2930	2930	2930	2930	0
356	20250416	131200	131007590	2930	2930	2930	2930	0
357	20250416	131100	131007590	2930	2930	2930	2930	0
358	20250416	131000	131007590	2930	2930	2930	2930	0
359	20250416	130900	131007590	2930	2930	2930	2930	4
360	20250416	130800	130995870	2930	2930	2930	2930	0
361	20250416	130700	130995870	2930	2930	2930	2930	0
362	20250416	130600	130995870	2930	2930	2930	2930	0
363	20250416	130500	130995870	2930	2930	2930	2930	0
364	20250416	130400	130995870	2930	2930	2930	2930	0
365	20250416	130300	130995870	2930	2930	2930	2930	0
366	20250416	130200	130995870	2930	2930	2930	2930	0
367	20250416	130100	130995870	2930	2930	2930	2930	0
368	20250416	130000	130995870	2930	2930	2930	2930	0
369	20250416	125900	130995870	2930	2930	2930	2930	105
370	20250416	125800	130688220	2925	2925	2925	2925	0
371	20250416	125700	130688220	2925	2925	2925	2925	0
372	20250416	125600	130688220	2925	2925	2925	2925	0
373	20250416	125500	130688220	2925	2925	2925	2925	0
374	20250416	125400	130688220	2925	2925	2925	2925	0
375	20250416	125300	130688220	2925	2930	2930	2925	3909
376	20250416	125200	119235530	2930	2930	2930	2930	0
377	20250416	125100	119235530	2930	2930	2930	2930	0
378	20250416	125000	119235530	2930	2930	2930	2930	0
379	20250416	124900	119235530	2930	2930	2930	2930	894
380	20250416	124800	116616110	2935	2935	2935	2935	0
381	20250416	124700	116616110	2935	2935	2935	2935	239
382	20250416	124600	115914645	2940	2940	2940	2940	0
383	20250416	124500	115914645	2940	2940	2940	2940	0
384	20250416	124400	115914645	2940	2940	2940	2940	0
385	20250416	124300	115914645	2940	2940	2940	2940	20
386	20250416	124200	115855845	2940	2940	2940	2940	15
387	20250416	124100	115811745	2935	2935	2935	2935	0
388	20250416	124000	115811745	2935	2935	2935	2935	0
389	20250416	123900	115811745	2935	2935	2935	2935	488
390	20250416	123800	114379465	2935	2935	2935	2935	2
391	20250416	123700	114373595	2935	2935	2935	2935	0
392	20250416	123600	114373595	2935	2935	2935	2935	10
393	20250416	123500	114344245	2935	2935	2935	2935	0
394	20250416	123400	114344245	2935	2935	2935	2935	0
395	20250416	123300	114344245	2935	2935	2935	2935	1457
396	20250416	123200	110067950	2935	2935	2935	2935	0
397	20250416	123100	110067950	2935	2935	2935	2935	0
398	20250416	123000	110067950	2935	2935	2935	2935	0
399	20250416	122900	110067950	2935	2935	2935	2935	0
400	20250416	122800	110067950	2935	2935	2935	2935	0
401	20250416	122700	110067950	2935	2935	2935	2935	0
402	20250416	122600	110067950	2935	2935	2935	2935	0
403	20250416	122500	110067950	2935	2935	2935	2935	3
404	20250416	122400	110059145	2940	2940	2940	2940	0
405	20250416	122300	110059145	2940	2940	2940	2940	0
406	20250416	122200	110059145	2940	2940	2940	2940	0
407	20250416	122100	110059145	2940	2940	2940	2940	1047
408	20250416	122000	106980965	2945	2945	2945	2945	0
409	20250416	121900	106980965	2945	2945	2945	2945	0
410	20250416	121800	106980965	2945	2945	2945	2945	0
411	20250416	121700	106980965	2945	2945	2945	2945	0
412	20250416	121600	106980965	2945	2945	2945	2945	0
413	20250416	121500	106980965	2945	2945	2945	2945	0
414	20250416	121400	106980965	2945	2945	2945	2945	0
415	20250416	121300	106980965	2945	2945	2945	2945	0
416	20250416	121200	106980965	2945	2945	2945	2945	0
417	20250416	121100	106980965	2945	2945	2945	2945	0
418	20250416	121000	106980965	2945	2945	2945	2945	3
419	20250416	120900	106972130	2940	2940	2940	2940	0
420	20250416	120800	106972130	2940	2940	2940	2940	0
421	20250416	120700	106972130	2940	2940	2940	2940	0
422	20250416	120600	106972130	2940	2940	2940	2940	0
423	20250416	120500	106972130	2940	2940	2940	2940	0
424	20250416	120400	106972130	2940	2940	2940	2940	124
425	20250416	120300	106607570	2940	2940	2940	2940	153
426	20250416	120200	106157750	2935	2935	2935	2935	0
427	20250416	120100	106157750	2935	2935	2935	2935	0
428	20250416	120000	106157750	2935	2935	2935	2935	0
429	20250416	115900	106157750	2935	2935	2935	2935	0
430	20250416	115800	106157750	2935	2935	2935	2935	0
431	20250416	115700	106157750	2935	2935	2935	2935	0
432	20250416	115600	106157750	2935	2935	2935	2935	583
433	20250416	115500	104446645	2945	2945	2945	2945	0
434	20250416	115400	104446645	2945	2945	2945	2945	1
435	20250416	115300	104443700	2945	2945	2945	2945	0
436	20250416	115200	104443700	2945	2945	2945	2945	0
437	20250416	115100	104443700	2945	2945	2945	2945	0
438	20250416	115000	104443700	2945	2945	2945	2945	0
439	20250416	114900	104443700	2945	2945	2945	2945	3
440	20250416	114800	104434865	2945	2945	2945	2945	340
441	20250416	114700	103433565	2945	2945	2945	2945	0
442	20250416	114600	103433565	2945	2945	2945	2945	0
443	20250416	114500	103433565	2945	2945	2945	2945	0
444	20250416	114400	103433565	2945	2945	2945	2945	0
445	20250416	114300	103433565	2945	2945	2945	2945	0
446	20250416	114200	103433565	2945	2945	2945	2945	0
447	20250416	114100	103433565	2945	2945	2945	2945	0
448	20250416	114000	103433565	2945	2945	2945	2945	0
449	20250416	113900	103433565	2945	2945	2945	2945	0
450	20250416	113800	103433565	2945	2945	2945	2945	0
451	20250416	113700	103433565	2945	2945	2945	2945	0
452	20250416	113600	103433565	2945	2945	2945	2945	0
453	20250416	113500	103433565	2945	2945	2945	2945	0
454	20250416	113400	103433565	2945	2945	2945	2945	1
455	20250416	113300	103430620	2935	2935	2935	2935	577
456	20250416	113200	101737125	2935	2935	2935	2935	0
457	20250416	113100	101737125	2935	2935	2935	2935	0
458	20250416	113000	101737125	2935	2935	2935	2935	0
459	20250416	112900	101737125	2935	2935	2935	2935	0
460	20250416	112800	101737125	2935	2935	2935	2935	0
461	20250416	112700	101737125	2935	2935	2935	2935	0
462	20250416	112600	101737125	2935	2935	2935	2935	0
463	20250416	112500	101737125	2935	2935	2935	2935	0
464	20250416	112400	101737125	2935	2935	2935	2935	1864
465	20250416	112300	96266285	2935	2935	2935	2935	50
466	20250416	112200	96119535	2950	2950	2950	2950	0
467	20250416	112100	96119535	2950	2950	2950	2950	0
468	20250416	112000	96119535	2950	2950	2950	2950	0
469	20250416	111900	96119535	2950	2950	2950	2950	0
470	20250416	111800	96119535	2950	2950	2950	2950	0
471	20250416	111700	96119535	2950	2950	2950	2950	11
472	20250416	111600	96087085	2950	2950	2950	2950	2
473	20250416	111500	96081185	2940	2940	2940	2940	89
474	20250416	111400	95819525	2945	2945	2945	2945	0
475	20250416	111300	95819525	2945	2945	2945	2945	0
476	20250416	111200	95819525	2945	2945	2945	2945	0
477	20250416	111100	95819525	2945	2945	2945	2945	0
478	20250416	111000	95819525	2945	2950	2950	2945	43
479	20250416	110900	95692835	2950	2950	2950	2950	0
480	20250416	110800	95692835	2950	2950	2950	2950	0
481	20250416	110700	95692835	2950	2955	2955	2950	23
482	20250416	110600	95624970	2955	2955	2955	2955	1000
483	20250416	110500	92669970	2955	2955	2955	2955	0
484	20250416	110400	92669970	2955	2955	2955	2955	0
485	20250416	110300	92669970	2955	2955	2955	2955	0
486	20250416	110200	92669970	2955	2955	2955	2955	2
487	20250416	110100	92664060	2960	2960	2960	2960	0
488	20250416	110000	92664060	2960	2960	2960	2960	0
489	20250416	105900	92664060	2960	2960	2960	2960	0
490	20250416	105800	92664060	2960	2960	2960	2960	0
491	20250416	105700	92664060	2960	2960	2960	2960	0
492	20250416	105600	92664060	2960	2960	2960	2960	0
493	20250416	105500	92664060	2960	2960	2960	2960	0
494	20250416	105400	92664060	2960	2960	2960	2960	37
495	20250416	105300	92554540	2960	2960	2960	2960	0
496	20250416	105200	92554540	2960	2960	2960	2960	0
497	20250416	105100	92554540	2960	2960	2960	2960	0
498	20250416	105000	92554540	2960	2960	2960	2960	0
499	20250416	104900	92554540	2960	2960	2960	2960	0
500	20250416	104800	92554540	2960	2960	2960	2960	0
501	20250416	104700	92554540	2960	2960	2960	2960	0
502	20250416	104600	92554540	2960	2955	2960	2955	30
503	20250416	104500	92465885	2955	2945	2955	2945	64
504	20250416	104400	92277360	2950	2940	2950	2940	3124
505	20250416	104300	83084791	2935	2935	2935	2935	3257
506	20250416	104200	73525496	2935	2935	2935	2935	979
507	20250416	104100	70652131	2930	2930	2930	2930	31
508	20250416	104000	70561301	2930	2930	2930	2930	132
509	20250416	103900	70174541	2930	2930	2930	2930	0
510	20250416	103800	70174541	2930	2930	2930	2930	0
511	20250416	103700	70174541	2930	2930	2930	2930	50
512	20250416	103600	70028041	2930	2930	2930	2930	86
513	20250416	103500	69776061	2935	2935	2935	2935	0
514	20250416	103400	69776061	2935	2935	2935	2935	50
515	20250416	103300	69629311	2930	2930	2930	2930	50
516	20250416	103200	69482811	2945	2930	2945	2930	1232
517	20250416	103100	65872966	2945	2945	2945	2945	0
518	20250416	103000	65872966	2945	2945	2945	2945	0
519	20250416	102900	65872966	2945	2945	2945	2945	0
520	20250416	102800	65872966	2945	2945	2945	2945	0
521	20250416	102700	65872966	2945	2945	2945	2945	0
522	20250416	102600	65872966	2945	2945	2945	2945	0
523	20250416	102500	65872966	2945	2940	2945	2940	1029
524	20250416	102400	62847561	2945	2935	2945	2935	1343
525	20250416	102300	58905591	2935	2935	2935	2935	50
526	20250416	102200	58758841	2935	2930	2935	2930	456
527	20250416	102100	57420531	2930	2930	2930	2930	8
528	20250416	102000	57397091	2935	2935	2935	2935	0
529	20250416	101900	57397091	2935	2935	2935	2935	0
530	20250416	101800	57397091	2935	2935	2935	2935	0
531	20250416	101700	57397091	2935	2930	2935	2930	7465
532	20250416	101600	35523646	2930	2930	2930	2930	0
533	20250416	101500	35523646	2930	2930	2930	2930	1
534	20250416	101400	35520716	2925	2925	2925	2925	0
535	20250416	101300	35520716	2925	2925	2925	2925	0
536	20250416	101200	35520716	2925	2925	2925	2925	0
537	20250416	101100	35520716	2925	2925	2925	2925	1
538	20250416	101000	35517791	2925	2925	2925	2925	0
539	20250416	100900	35517791	2925	2925	2925	2925	60
540	20250416	100800	35342291	2930	2930	2930	2930	0
541	20250416	100700	35342291	2930	2930	2930	2930	0
542	20250416	100600	35342291	2930	2930	2930	2930	1
543	20250416	100500	35339361	2925	2925	2925	2925	0
544	20250416	100400	35339361	2925	2925	2925	2925	0
545	20250416	100300	35339361	2925	2925	2925	2925	0
546	20250416	100200	35339361	2925	2925	2925	2925	118
547	20250416	100100	34994211	2930	2930	2930	2930	0
548	20250416	100000	34994211	2930	2930	2930	2930	0
549	20250416	095900	34994211	2930	2930	2930	2930	0
550	20250416	095800	34994211	2930	2925	2930	2920	960
551	20250416	095700	32182011	2930	2930	2930	2930	0
552	20250416	095600	32182011	2930	2930	2930	2930	4
553	20250416	095500	32170291	2930	2930	2930	2930	0
554	20250416	095400	32170291	2930	2925	2930	2925	93
555	20250416	095300	31898241	2925	2925	2925	2925	1
556	20250416	095200	31895316	2925	2925	2925	2925	0
557	20250416	095100	31895316	2925	2925	2925	2925	0
558	20250416	095000	31895316	2925	2925	2925	2925	0
559	20250416	094900	31895316	2925	2920	2925	2920	69
560	20250416	094800	31693821	2922	2922	2922	2922	0
561	20250416	094700	31693821	2922	2922	2922	2922	0
562	20250416	094600	31693821	2922	2922	2922	2922	8
563	20250416	094500	31670445	2930	2930	2930	2930	12
564	20250416	094400	31635285	2930	2915	2930	2915	3456
565	20250416	094300	21543925	2915	2915	2915	2915	0
566	20250416	094200	21543925	2915	2915	2915	2915	100
567	20250416	094100	21252425	2915	2915	2915	2915	42
568	20250416	094000	21129995	2915	2915	2915	2915	1043
569	20250416	093900	18089650	2915	2915	2915	2915	0
570	20250416	093800	18089650	2915	2915	2915	2915	0
571	20250416	093700	18089650	2915	2915	2925	2910	2182
572	20250416	093600	11732695	2925	2925	2925	2925	0
573	20250416	093500	11732695	2925	2925	2925	2925	0
574	20250416	093400	11732695	2925	2925	2925	2925	0
575	20250416	093300	11732695	2925	2915	2925	2915	101
576	20250416	093200	11438270	2915	2915	2915	2915	499
577	20250416	093100	9983685	2915	2915	2915	2915	157
578	20250416	093000	9526030	2925	2925	2925	2925	1
579	20250416	092900	9523105	2920	2920	2920	2920	684
580	20250416	092800	7525825	2920	2920	2920	2920	0
581	20250416	092700	7525825	2920	2920	2920	2920	0
582	20250416	092600	7525825	2920	2920	2920	2920	18
583	20250416	092500	7473265	2925	2925	2925	2925	0
584	20250416	092400	7473265	2925	2925	2925	2925	0
585	20250416	092300	7473265	2925	2925	2925	2925	929
586	20250416	092200	4755940	2925	2925	2925	2925	35
587	20250416	092100	4653565	2925	2925	2925	2925	0
588	20250416	092000	4653565	2925	2925	2925	2925	0
589	20250416	091900	4653565	2925	2925	2925	2925	0
590	20250416	091800	4653565	2925	2925	2925	2925	0
591	20250416	091700	4653565	2925	2925	2925	2925	0
592	20250416	091600	4653565	2925	2920	2925	2920	1001
593	20250416	091500	1730640	2920	2910	2920	2910	11
594	20250416	091400	1698620	2920	2920	2920	2920	1
595	20250416	091300	1695700	2900	2910	2910	2900	106
596	20250416	091200	1388105	2910	2910	2910	2910	0
597	20250416	091100	1388105	2910	2910	2910	2910	22
598	20250416	091000	1324085	2915	2915	2915	2915	0
599	20250416	090900	1324085	2915	2915	2915	2915	400
600	20250416	090800	158085	2915	2920	2920	2915	10
601	20250416	090700	128900	2930	2930	2930	2930	5
602	20250416	090600	114250	2925	2925	2925	2925	1
603	20250416	090500	111325	2930	2930	2930	2930	0
604	20250416	090400	111325	2930	2930	2930	2930	1
605	20250416	090300	108395	2920	2920	2920	2920	0
606	20250416	090200	108395	2920	2920	2920	2920	1
607	20250416	090100	105475	2925	2925	2925	2925	0
608	20250416	090000	105475	2925	2930	2930	2925	36