KissMeData/049720/min/candle-20250416.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250416	191500	248808070	9650	9650	9650	9650	146
3	20250416	191400	248808070	9650	9650	9650	9650	0
4	20250416	191300	248808070	9650	9650	9650	9650	0
5	20250416	191200	248808070	9650	9650	9650	9650	0
6	20250416	191100	248808070	9650	9650	9650	9650	0
7	20250416	191000	248808070	9650	9650	9650	9650	0
8	20250416	190900	248808070	9650	9650	9650	9650	0
9	20250416	190800	248808070	9650	9650	9650	9650	0
10	20250416	190700	248808070	9650	9650	9650	9650	0
11	20250416	190600	248808070	9650	9650	9650	9650	0
12	20250416	190500	248808070	9650	9650	9650	9650	0
13	20250416	190400	248808070	9650	9650	9650	9650	0
14	20250416	190300	248808070	9650	9650	9650	9650	0
15	20250416	190200	248808070	9650	9650	9650	9650	0
16	20250416	190100	248808070	9650	9650	9650	9650	0
17	20250416	190000	248808070	9650	9650	9650	9650	0
18	20250416	185900	248808070	9650	9650	9650	9650	0
19	20250416	185800	248808070	9650	9650	9650	9650	0
20	20250416	185700	248808070	9650	9650	9650	9650	0
21	20250416	185600	248808070	9650	9650	9650	9650	0
22	20250416	185500	248808070	9650	9650	9650	9650	0
23	20250416	185400	248808070	9650	9650	9650	9650	0
24	20250416	185300	248808070	9650	9650	9650	9650	0
25	20250416	185200	248808070	9650	9650	9650	9650	0
26	20250416	185100	248808070	9650	9650	9650	9650	0
27	20250416	185000	248808070	9650	9650	9650	9650	0
28	20250416	184900	248808070	9650	9650	9650	9650	0
29	20250416	184800	248808070	9650	9650	9650	9650	0
30	20250416	184700	248808070	9650	9650	9650	9650	0
31	20250416	184600	248808070	9650	9650	9650	9650	0
32	20250416	184500	248808070	9650	9650	9650	9650	146
33	20250416	184400	248808070	9650	9650	9650	9650	0
34	20250416	184300	248808070	9650	9650	9650	9650	0
35	20250416	184200	248808070	9650	9650	9650	9650	0
36	20250416	184100	248808070	9650	9650	9650	9650	0
37	20250416	184000	248808070	9650	9650	9650	9650	0
38	20250416	183900	248808070	9650	9650	9650	9650	0
39	20250416	183800	248808070	9650	9650	9650	9650	0
40	20250416	183700	248808070	9650	9650	9650	9650	0
41	20250416	183600	248808070	9650	9650	9650	9650	0
42	20250416	183500	248808070	9650	9650	9650	9650	0
43	20250416	183400	248808070	9650	9650	9650	9650	0
44	20250416	183300	248808070	9650	9650	9650	9650	0
45	20250416	183200	248808070	9650	9650	9650	9650	0
46	20250416	183100	248808070	9650	9650	9650	9650	0
47	20250416	183000	248808070	9650	9650	9650	9650	0
48	20250416	182900	248808070	9650	9650	9650	9650	0
49	20250416	182800	248808070	9650	9650	9650	9650	0
50	20250416	182700	248808070	9650	9650	9650	9650	0
51	20250416	182600	248808070	9650	9650	9650	9650	0
52	20250416	182500	248808070	9650	9650	9650	9650	0
53	20250416	182400	248808070	9650	9650	9650	9650	0
54	20250416	182300	248808070	9650	9650	9650	9650	0
55	20250416	182200	248808070	9650	9650	9650	9650	0
56	20250416	182100	248808070	9650	9650	9650	9650	0
57	20250416	182000	248808070	9650	9650	9650	9650	0
58	20250416	181900	248808070	9650	9650	9650	9650	0
59	20250416	181800	248808070	9650	9650	9650	9650	0
60	20250416	181700	248808070	9650	9650	9650	9650	0
61	20250416	181600	248808070	9650	9650	9650	9650	0
62	20250416	181500	248808070	9650	9650	9650	9650	146
63	20250416	181400	248808070	9650	9650	9650	9650	0
64	20250416	181300	248808070	9650	9650	9650	9650	0
65	20250416	181200	248808070	9650	9650	9650	9650	0
66	20250416	181100	248808070	9650	9650	9650	9650	0
67	20250416	181000	248808070	9650	9650	9650	9650	0
68	20250416	180900	248808070	9650	9650	9650	9650	0
69	20250416	180800	248808070	9650	9650	9650	9650	0
70	20250416	180700	248808070	9650	9650	9650	9650	0
71	20250416	180600	248808070	9650	9650	9650	9650	0
72	20250416	180500	248808070	9650	9650	9650	9650	0
73	20250416	180400	248808070	9650	9650	9650	9650	0
74	20250416	180300	248808070	9650	9650	9650	9650	0
75	20250416	180200	248808070	9650	9650	9650	9650	0
76	20250416	180100	248808070	9650	9650	9650	9650	0
77	20250416	180000	248808070	9650	9650	9650	9650	0
78	20250416	175900	248808070	9650	9650	9650	9650	0
79	20250416	175800	248808070	9650	9650	9650	9650	0
80	20250416	175700	248808070	9650	9650	9650	9650	0
81	20250416	175600	248808070	9650	9650	9650	9650	0
82	20250416	175500	248808070	9650	9650	9650	9650	0
83	20250416	175400	248808070	9650	9650	9650	9650	0
84	20250416	175300	248808070	9650	9650	9650	9650	0
85	20250416	175200	248808070	9650	9650	9650	9650	0
86	20250416	175100	248808070	9650	9650	9650	9650	0
87	20250416	175000	248808070	9650	9650	9650	9650	0
88	20250416	174900	248808070	9650	9650	9650	9650	0
89	20250416	174800	248808070	9650	9650	9650	9650	0
90	20250416	174700	248808070	9650	9650	9650	9650	0
91	20250416	174600	248808070	9650	9650	9650	9650	0
92	20250416	174500	248808070	9650	9650	9650	9650	146
93	20250416	174400	248808070	9650	9650	9650	9650	0
94	20250416	174300	248808070	9650	9650	9650	9650	0
95	20250416	174200	248808070	9650	9650	9650	9650	0
96	20250416	174100	248808070	9650	9650	9650	9650	0
97	20250416	174000	248808070	9650	9650	9650	9650	0
98	20250416	173900	248808070	9650	9650	9650	9650	0
99	20250416	173800	248808070	9650	9650	9650	9650	0
100	20250416	173700	248808070	9650	9650	9650	9650	0
101	20250416	173600	248808070	9650	9650	9650	9650	0
102	20250416	173500	248808070	9650	9650	9650	9650	0
103	20250416	173400	248808070	9650	9650	9650	9650	0
104	20250416	173300	248808070	9650	9650	9650	9650	0
105	20250416	173200	248808070	9650	9650	9650	9650	0
106	20250416	173100	248808070	9650	9650	9650	9650	0
107	20250416	173000	248808070	9650	9650	9650	9650	0
108	20250416	172900	248808070	9650	9650	9650	9650	0
109	20250416	172800	248808070	9650	9650	9650	9650	0
110	20250416	172700	248808070	9650	9650	9650	9650	0
111	20250416	172600	248808070	9650	9650	9650	9650	0
112	20250416	172500	248808070	9650	9650	9650	9650	0
113	20250416	172400	248808070	9650	9650	9650	9650	0
114	20250416	172300	248808070	9650	9650	9650	9650	0
115	20250416	172200	248808070	9650	9650	9650	9650	0
116	20250416	172100	248808070	9650	9650	9650	9650	0
117	20250416	172000	248808070	9650	9650	9650	9650	0
118	20250416	171900	248808070	9650	9650	9650	9650	0
119	20250416	171800	248808070	9650	9650	9650	9650	0
120	20250416	171700	248808070	9650	9650	9650	9650	0
121	20250416	171600	248808070	9650	9650	9650	9650	0
122	20250416	171500	248808070	9650	9650	9650	9650	146
123	20250416	171400	248808070	9650	9650	9650	9650	0
124	20250416	171300	248808070	9650	9650	9650	9650	0
125	20250416	171200	248808070	9650	9650	9650	9650	0
126	20250416	171100	248808070	9650	9650	9650	9650	0
127	20250416	171000	248808070	9650	9650	9650	9650	0
128	20250416	170900	248808070	9650	9650	9650	9650	0
129	20250416	170800	248808070	9650	9650	9650	9650	0
130	20250416	170700	248808070	9650	9650	9650	9650	0
131	20250416	170600	248808070	9650	9650	9650	9650	0
132	20250416	170500	248808070	9650	9650	9650	9650	0
133	20250416	170400	248808070	9650	9650	9650	9650	0
134	20250416	170300	248808070	9650	9650	9650	9650	0
135	20250416	170200	248808070	9650	9650	9650	9650	0
136	20250416	170100	248808070	9650	9650	9650	9650	0
137	20250416	170000	248808070	9650	9650	9650	9650	0
138	20250416	165900	248808070	9650	9650	9650	9650	0
139	20250416	165800	248808070	9650	9650	9650	9650	0
140	20250416	165700	248808070	9650	9650	9650	9650	0
141	20250416	165600	248808070	9650	9650	9650	9650	0
142	20250416	165500	248808070	9650	9650	9650	9650	0
143	20250416	165400	248808070	9650	9650	9650	9650	0
144	20250416	165300	248808070	9650	9650	9650	9650	0
145	20250416	165200	248808070	9650	9650	9650	9650	0
146	20250416	165100	248808070	9650	9650	9650	9650	0
147	20250416	165000	248808070	9650	9650	9650	9650	0
148	20250416	164900	248808070	9650	9650	9650	9650	0
149	20250416	164800	248808070	9650	9650	9650	9650	0
150	20250416	164700	248808070	9650	9650	9650	9650	0
151	20250416	164600	248808070	9650	9650	9650	9650	0
152	20250416	164500	248808070	9650	9650	9650	9650	146
153	20250416	164400	248808070	9650	9650	9650	9650	0
154	20250416	164300	248808070	9650	9650	9650	9650	0
155	20250416	164200	248808070	9650	9650	9650	9650	0
156	20250416	164100	248808070	9650	9650	9650	9650	0
157	20250416	164000	248808070	9650	9650	9650	9650	0
158	20250416	163900	248808070	9650	9650	9650	9650	0
159	20250416	163800	248808070	9650	9650	9650	9650	0
160	20250416	163700	248808070	9650	9650	9650	9650	0
161	20250416	163600	248808070	9650	9650	9650	9650	0
162	20250416	163500	248808070	9650	9650	9650	9650	0
163	20250416	163400	248808070	9650	9650	9650	9650	0
164	20250416	163300	248808070	9650	9650	9650	9650	0
165	20250416	163200	248808070	9650	9650	9650	9650	0
166	20250416	163100	248808070	9650	9650	9650	9650	0
167	20250416	163000	248808070	9650	9650	9650	9650	0
168	20250416	162900	248808070	9650	9650	9650	9650	0
169	20250416	162800	248808070	9650	9650	9650	9650	0
170	20250416	162700	248808070	9650	9650	9650	9650	0
171	20250416	162600	248808070	9650	9650	9650	9650	0
172	20250416	162500	248808070	9650	9650	9650	9650	0
173	20250416	162400	248808070	9650	9650	9650	9650	0
174	20250416	162300	248808070	9650	9650	9650	9650	0
175	20250416	162200	248808070	9650	9650	9650	9650	0
176	20250416	162100	248808070	9650	9650	9650	9650	0
177	20250416	162000	248808070	9650	9650	9650	9650	0
178	20250416	161900	248808070	9650	9650	9650	9650	0
179	20250416	161800	248808070	9650	9650	9650	9650	0
180	20250416	161700	248808070	9650	9650	9650	9650	0
181	20250416	161600	248808070	9650	9650	9650	9650	0
182	20250416	161500	248808070	9650	9650	9650	9650	146
183	20250416	161400	248808070	9650	9650	9650	9650	0
184	20250416	161300	248808070	9650	9650	9650	9650	0
185	20250416	161200	248808070	9650	9650	9650	9650	0
186	20250416	161100	248808070	9650	9650	9650	9650	0
187	20250416	161000	248808070	9650	9650	9650	9650	0
188	20250416	160900	248808070	9650	9650	9650	9650	0
189	20250416	160800	248808070	9650	9650	9650	9650	0
190	20250416	160700	248808070	9650	9650	9650	9650	0
191	20250416	160600	248808070	9650	9650	9650	9650	0
192	20250416	160500	248808070	9650	9650	9650	9650	0
193	20250416	160400	248808070	9650	9650	9650	9650	0
194	20250416	160300	248808070	9650	9650	9650	9650	0
195	20250416	160200	248808070	9650	9650	9650	9650	0
196	20250416	160100	248808070	9650	9650	9650	9650	0
197	20250416	160000	248808070	9650	9650	9650	9650	0
198	20250416	155900	248808070	9650	9650	9650	9650	0
199	20250416	155800	248808070	9650	9650	9650	9650	0
200	20250416	155700	248808070	9650	9650	9650	9650	0
201	20250416	155600	248808070	9650	9650	9650	9650	0
202	20250416	155500	248808070	9650	9650	9650	9650	0
203	20250416	155400	248808070	9650	9650	9650	9650	0
204	20250416	155300	248808070	9650	9650	9650	9650	0
205	20250416	155200	248808070	9650	9650	9650	9650	0
206	20250416	155100	248808070	9650	9650	9650	9650	0
207	20250416	155000	248808070	9650	9650	9650	9650	0
208	20250416	154900	248808070	9650	9650	9650	9650	0
209	20250416	154800	248808070	9650	9650	9650	9650	0
210	20250416	154700	248808070	9650	9650	9650	9650	0
211	20250416	154600	248808070	9650	9650	9650	9650	0
212	20250416	154500	248808070	9650	9650	9650	9650	146
213	20250416	154400	248808070	9650	9650	9650	9650	0
214	20250416	154300	248808070	9650	9650	9650	9650	0
215	20250416	154200	248808070	9650	9650	9650	9650	0
216	20250416	154100	248808070	9650	9650	9650	9650	0
217	20250416	154000	248808070	9650	9650	9650	9650	0
218	20250416	153900	248808070	9650	9650	9650	9650	0
219	20250416	153800	248808070	9650	9650	9650	9650	0
220	20250416	153700	248808070	9650	9650	9650	9650	0
221	20250416	153600	248808070	9650	9650	9650	9650	0
222	20250416	153500	248808070	9650	9650	9650	9650	0
223	20250416	153400	248808070	9650	9650	9650	9650	0
224	20250416	153300	248808070	9650	9650	9650	9650	0
225	20250416	153200	248808070	9650	9650	9650	9650	0
226	20250416	153100	248808070	9650	9650	9650	9650	0
227	20250416	153000	248808070	9650	9650	9650	9650	146
228	20250416	152900	247399170	9660	9660	9660	9660	0
229	20250416	152800	247399170	9660	9660	9660	9660	0
230	20250416	152700	247399170	9660	9660	9660	9660	0
231	20250416	152600	247399170	9660	9660	9660	9660	0
232	20250416	152500	247399170	9660	9660	9660	9660	0
233	20250416	152400	247399170	9660	9660	9660	9660	0
234	20250416	152300	247399170	9660	9660	9660	9660	0
235	20250416	152200	247399170	9660	9660	9660	9660	0
236	20250416	152100	247399170	9660	9660	9660	9660	0
237	20250416	152000	247399170	9660	9660	9660	9660	0
238	20250416	151900	247399170	9660	9660	9660	9660	1
239	20250416	151800	247389510	9660	9660	9660	9650	607
240	20250416	151700	241530950	9650	9650	9650	9650	0
241	20250416	151600	241530950	9650	9650	9650	9650	0
242	20250416	151500	241530950	9650	9650	9650	9650	0
243	20250416	151400	241530950	9650	9650	9650	9650	0
244	20250416	151300	241530950	9650	9650	9650	9650	0
245	20250416	151200	241530950	9650	9650	9650	9650	0
246	20250416	151100	241530950	9650	9650	9650	9650	0
247	20250416	151000	241530950	9650	9650	9650	9650	0
248	20250416	150900	241530950	9650	9650	9650	9650	0
249	20250416	150800	241530950	9650	9650	9650	9650	0
250	20250416	150700	241530950	9650	9650	9650	9650	0
251	20250416	150600	241530950	9650	9650	9650	9650	10
252	20250416	150500	241434450	9660	9660	9660	9660	20
253	20250416	150400	241241250	9660	9660	9660	9660	0
254	20250416	150300	241241250	9660	9660	9660	9660	3
255	20250416	150200	241212270	9660	9660	9660	9660	10
256	20250416	150100	241115670	9670	9670	9670	9670	0
257	20250416	150000	241115670	9670	9670	9670	9670	115
258	20250416	145900	240003620	9670	9670	9670	9670	0
259	20250416	145800	240003620	9670	9670	9670	9670	0
260	20250416	145700	240003620	9670	9670	9670	9670	142
261	20250416	145600	238630480	9680	9670	9680	9670	411
262	20250416	145500	234656100	9680	9680	9680	9680	0
263	20250416	145400	234656100	9680	9680	9680	9680	0
264	20250416	145300	234656100	9680	9670	9680	9650	457
265	20250416	145200	230239670	9660	9660	9660	9660	11
266	20250416	145100	230133410	9670	9670	9670	9670	0
267	20250416	145000	230133410	9670	9670	9670	9670	0
268	20250416	144900	230133410	9670	9670	9670	9670	0
269	20250416	144800	230133410	9670	9670	9670	9670	1
270	20250416	144700	230123740	9670	9670	9670	9670	0
271	20250416	144600	230123740	9670	9670	9670	9670	2
272	20250416	144500	230104400	9660	9660	9660	9660	3
273	20250416	144400	230075420	9670	9670	9670	9670	1
274	20250416	144300	230065750	9670	9670	9670	9670	65
275	20250416	144200	229437200	9670	9670	9670	9670	0
276	20250416	144100	229437200	9670	9660	9670	9660	10
277	20250416	144000	229340550	9670	9670	9670	9670	0
278	20250416	143900	229340550	9670	9670	9670	9670	0
279	20250416	143800	229340550	9670	9670	9670	9670	4
280	20250416	143700	229301870	9670	9670	9670	9670	0
281	20250416	143600	229301870	9670	9670	9670	9670	20
282	20250416	143500	229108470	9670	9670	9670	9670	10
283	20250416	143400	229011770	9670	9660	9670	9660	335
284	20250416	143300	225775640	9660	9660	9660	9660	2
285	20250416	143200	225756320	9660	9660	9660	9660	1
286	20250416	143100	225746660	9660	9660	9660	9660	18
287	20250416	143000	225572780	9650	9660	9660	9650	53
288	20250416	142900	225061190	9650	9650	9650	9650	61
289	20250416	142800	224472540	9660	9660	9660	9660	2
290	20250416	142700	224453220	9660	9660	9660	9660	0
291	20250416	142600	224453220	9660	9660	9660	9660	0
292	20250416	142500	224453220	9660	9660	9660	9660	0
293	20250416	142400	224453220	9660	9660	9660	9660	7
294	20250416	142300	224385600	9650	9660	9660	9650	147
295	20250416	142200	222966580	9660	9660	9660	9660	1
296	20250416	142100	222956920	9660	9660	9660	9660	0
297	20250416	142000	222956920	9660	9660	9660	9660	5
298	20250416	141900	222908620	9650	9650	9650	9650	400
299	20250416	141800	219048620	9660	9660	9660	9660	0
300	20250416	141700	219048620	9660	9660	9660	9660	0
301	20250416	141600	219048620	9660	9660	9660	9660	0
302	20250416	141500	219048620	9660	9660	9660	9660	0
303	20250416	141400	219048620	9660	9660	9660	9660	0
304	20250416	141300	219048620	9660	9660	9660	9660	0
305	20250416	141200	219048620	9660	9660	9660	9660	0
306	20250416	141100	219048620	9660	9660	9660	9660	0
307	20250416	141000	219048620	9660	9660	9660	9660	238
308	20250416	140900	216749540	9660	9660	9660	9660	124
309	20250416	140800	215551700	9650	9650	9650	9650	0
310	20250416	140700	215551700	9650	9650	9650	9650	0
311	20250416	140600	215551700	9650	9650	9650	9650	0
312	20250416	140500	215551700	9650	9650	9650	9650	151
313	20250416	140400	214094550	9650	9650	9650	9650	0
314	20250416	140300	214094550	9650	9650	9650	9650	0
315	20250416	140200	214094550	9650	9650	9650	9650	0
316	20250416	140100	214094550	9650	9660	9660	9650	4
317	20250416	140000	214055930	9650	9650	9650	9650	2
318	20250416	135900	214036630	9650	9650	9650	9650	0
319	20250416	135800	214036630	9650	9650	9650	9650	0
320	20250416	135700	214036630	9650	9650	9650	9650	0
321	20250416	135600	214036630	9650	9650	9650	9650	458
322	20250416	135500	209616930	9650	9650	9650	9650	0
323	20250416	135400	209616930	9650	9650	9650	9650	0
324	20250416	135300	209616930	9650	9650	9650	9650	0
325	20250416	135200	209616930	9650	9650	9650	9650	0
326	20250416	135100	209616930	9650	9650	9650	9650	203
327	20250416	135000	207657980	9650	9650	9650	9650	230
328	20250416	134900	205438480	9640	9640	9640	9640	0
329	20250416	134800	205438480	9640	9640	9640	9640	0
330	20250416	134700	205438480	9640	9640	9640	9640	0
331	20250416	134600	205438480	9640	9640	9640	9640	0
332	20250416	134500	205438480	9640	9640	9640	9640	1
333	20250416	134400	205428840	9650	9650	9650	9650	5
334	20250416	134300	205380590	9650	9650	9650	9650	0
335	20250416	134200	205380590	9650	9650	9650	9650	162
336	20250416	134100	203817290	9660	9660	9660	9660	0
337	20250416	134000	203817290	9660	9660	9660	9660	0
338	20250416	133900	203817290	9660	9650	9660	9650	2
339	20250416	133800	203797980	9650	9650	9650	9650	50
340	20250416	133700	203315480	9660	9660	9660	9660	1
341	20250416	133600	203305820	9650	9650	9650	9650	29
342	20250416	133500	203025970	9650	9650	9650	9650	95
343	20250416	133400	202109220	9650	9650	9650	9650	0
344	20250416	133300	202109220	9650	9650	9650	9650	0
345	20250416	133200	202109220	9650	9640	9650	9640	14
346	20250416	133100	201974140	9640	9650	9650	9640	22
347	20250416	133000	201762040	9640	9640	9640	9640	0
348	20250416	132900	201762040	9640	9640	9640	9640	0
349	20250416	132800	201762040	9640	9640	9640	9640	30
350	20250416	132700	201472840	9650	9650	9650	9650	62
351	20250416	132600	200874540	9650	9650	9650	9650	0
352	20250416	132500	200874540	9650	9650	9650	9650	0
353	20250416	132400	200874540	9650	9650	9650	9650	6
354	20250416	132300	200816640	9650	9650	9650	9650	0
355	20250416	132200	200816640	9650	9650	9650	9650	0
356	20250416	132100	200816640	9650	9650	9650	9650	390
357	20250416	132000	197053140	9650	9650	9650	9650	70
358	20250416	131900	196377640	9650	9650	9650	9650	0
359	20250416	131800	196377640	9650	9650	9650	9650	83
360	20250416	131700	195576690	9650	9650	9650	9650	20
361	20250416	131600	195383690	9650	9650	9650	9650	11
362	20250416	131500	195277540	9650	9630	9650	9630	20
363	20250416	131400	195084740	9650	9640	9650	9640	61
364	20250416	131300	194496590	9640	9640	9640	9640	1
365	20250416	131200	194486950	9640	9640	9640	9640	0
366	20250416	131100	194486950	9640	9640	9640	9640	0
367	20250416	131000	194486950	9640	9640	9640	9640	0
368	20250416	130900	194486950	9640	9640	9640	9640	0
369	20250416	130800	194486950	9640	9640	9640	9640	0
370	20250416	130700	194486950	9640	9640	9640	9640	0
371	20250416	130600	194486950	9640	9640	9640	9640	127
372	20250416	130500	193262670	9640	9640	9640	9640	50
373	20250416	130400	192780670	9640	9640	9640	9640	53
374	20250416	130300	192269750	9630	9630	9630	9630	0
375	20250416	130200	192269750	9630	9630	9630	9630	130
376	20250416	130100	191017850	9630	9640	9640	9630	2004
377	20250416	130000	171719290	9650	9630	9650	9630	6
378	20250416	125900	171661450	9640	9640	9640	9640	1
379	20250416	125800	171651810	9640	9640	9640	9640	0
380	20250416	125700	171651810	9640	9640	9640	9640	194
381	20250416	125600	169781650	9640	9640	9640	9640	0
382	20250416	125500	169781650	9640	9640	9640	9640	0
383	20250416	125400	169781650	9640	9640	9640	9640	101
384	20250416	125300	168808010	9650	9650	9650	9650	0
385	20250416	125200	168808010	9650	9650	9650	9650	0
386	20250416	125100	168808010	9650	9650	9650	9650	0
387	20250416	125000	168808010	9650	9650	9650	9650	43
388	20250416	124900	168393060	9630	9630	9630	9630	0
389	20250416	124800	168393060	9630	9630	9630	9630	0
390	20250416	124700	168393060	9630	9630	9630	9630	0
391	20250416	124600	168393060	9630	9640	9650	9630	3
392	20250416	124500	168364140	9650	9650	9650	9650	0
393	20250416	124400	168364140	9650	9650	9650	9650	4
394	20250416	124300	168325540	9650	9650	9650	9650	51
395	20250416	124200	167833390	9650	9650	9650	9650	10
396	20250416	124100	167736890	9640	9650	9650	9640	15
397	20250416	124000	167592240	9650	9650	9650	9650	0
398	20250416	123900	167592240	9650	9650	9650	9650	0
399	20250416	123800	167592240	9650	9650	9650	9650	0
400	20250416	123700	167592240	9650	9650	9650	9650	0
401	20250416	123600	167592240	9650	9650	9650	9650	0
402	20250416	123500	167592240	9650	9650	9650	9650	0
403	20250416	123400	167592240	9650	9650	9650	9650	4
404	20250416	123300	167553640	9640	9640	9640	9640	21
405	20250416	123200	167351200	9640	9640	9640	9640	0
406	20250416	123100	167351200	9640	9640	9640	9640	0
407	20250416	123000	167351200	9640	9640	9640	9640	20
408	20250416	122900	167158400	9640	9640	9640	9640	0
409	20250416	122800	167158400	9640	9640	9640	9640	15
410	20250416	122700	167013800	9640	9635	9640	9635	100
411	20250416	122600	166050250	9635	9635	9635	9635	0
412	20250416	122500	166050250	9635	9635	9635	9635	0
413	20250416	122400	166050250	9635	9635	9635	9635	5
414	20250416	122300	166002075	9635	9635	9635	9635	0
415	20250416	122200	166002075	9635	9635	9635	9635	9
416	20250416	122100	165915360	9635	9635	9635	9635	0
417	20250416	122000	165915360	9635	9635	9635	9635	0
418	20250416	121900	165915360	9635	9635	9635	9635	10
419	20250416	121800	165819010	9630	9630	9630	9630	350
420	20250416	121700	162448510	9635	9635	9635	9635	2
421	20250416	121600	162429240	9635	9635	9635	9635	0
422	20250416	121500	162429240	9635	9635	9635	9635	20
423	20250416	121400	162236540	9635	9635	9635	9635	12
424	20250416	121300	162120920	9635	9635	9635	9635	1
425	20250416	121200	162111285	9630	9630	9630	9630	0
426	20250416	121100	162111285	9630	9630	9630	9630	259
427	20250416	121000	159617115	9635	9635	9635	9635	0
428	20250416	120900	159617115	9635	9635	9635	9635	1
429	20250416	120800	159607480	9630	9630	9630	9630	0
430	20250416	120700	159607480	9630	9630	9630	9630	0
431	20250416	120600	159607480	9630	9630	9630	9630	0
432	20250416	120500	159607480	9630	9630	9630	9630	0
433	20250416	120400	159607480	9630	9630	9630	9630	100
434	20250416	120300	158644480	9650	9650	9650	9650	0
435	20250416	120200	158644480	9650	9650	9650	9650	0
436	20250416	120100	158644480	9650	9650	9650	9650	0
437	20250416	120000	158644480	9650	9650	9650	9650	0
438	20250416	115900	158644480	9650	9650	9650	9650	7
439	20250416	115800	158576930	9650	9640	9650	9640	11
440	20250416	115700	158470810	9640	9640	9640	9640	11
441	20250416	115600	158364770	9650	9650	9650	9650	157
442	20250416	115500	156849720	9640	9640	9640	9640	43
443	20250416	115400	156435200	9640	9640	9640	9640	50
444	20250416	115300	155953200	9640	9640	9640	9640	52
445	20250416	115200	155451920	9640	9640	9640	9640	19
446	20250416	115100	155268760	9640	9640	9640	9640	0
447	20250416	115000	155268760	9640	9640	9640	9640	0
448	20250416	114900	155268760	9640	9640	9640	9640	0
449	20250416	114800	155268760	9640	9640	9640	9640	0
450	20250416	114700	155268760	9640	9640	9640	9640	0
451	20250416	114600	155268760	9640	9640	9640	9640	0
452	20250416	114500	155268760	9640	9640	9640	9640	0
453	20250416	114400	155268760	9640	9640	9640	9640	0
454	20250416	114300	155268760	9640	9640	9640	9640	0
455	20250416	114200	155268760	9640	9640	9640	9640	0
456	20250416	114100	155268760	9640	9640	9640	9640	7
457	20250416	114000	155201280	9640	9640	9640	9640	0
458	20250416	113900	155201280	9640	9640	9640	9640	0
459	20250416	113800	155201280	9640	9640	9640	9640	0
460	20250416	113700	155201280	9640	9640	9640	9640	58
461	20250416	113600	154642160	9630	9630	9630	9630	0
462	20250416	113500	154642160	9630	9630	9630	9630	0
463	20250416	113400	154642160	9630	9630	9630	9630	302
464	20250416	113300	151733900	9630	9630	9630	9630	485
465	20250416	113200	147063350	9630	9630	9630	9630	0
466	20250416	113100	147063350	9630	9630	9630	9630	0
467	20250416	113000	147063350	9630	9630	9630	9630	0
468	20250416	112900	147063350	9630	9630	9630	9630	0
469	20250416	112800	147063350	9630	9630	9630	9630	0
470	20250416	112700	147063350	9630	9630	9630	9630	0
471	20250416	112600	147063350	9630	9640	9640	9630	2
472	20250416	112500	147044080	9640	9640	9640	9640	0
473	20250416	112400	147044080	9640	9640	9640	9640	0
474	20250416	112300	147044080	9640	9640	9640	9640	1
475	20250416	112200	147034440	9630	9630	9630	9630	0
476	20250416	112100	147034440	9630	9630	9630	9630	249
477	20250416	112000	144636570	9640	9640	9640	9640	0
478	20250416	111900	144636570	9640	9640	9640	9640	6
479	20250416	111800	144578730	9640	9640	9640	9640	380
480	20250416	111700	140915530	9640	9640	9640	9640	0
481	20250416	111600	140915530	9640	9640	9640	9640	3
482	20250416	111500	140886610	9640	9640	9640	9640	0
483	20250416	111400	140886610	9640	9640	9640	9640	1
484	20250416	111300	140876970	9640	9640	9640	9640	17
485	20250416	111200	140713090	9640	9640	9640	9640	13
486	20250416	111100	140587770	9640	9640	9640	9640	33
487	20250416	111000	140269650	9640	9640	9640	9640	1
488	20250416	110900	140260010	9640	9640	9640	9640	6
489	20250416	110800	140202170	9640	9640	9640	9640	0
490	20250416	110700	140202170	9640	9640	9640	9640	97
491	20250416	110600	139267090	9640	9640	9640	9640	1
492	20250416	110500	139257450	9640	9640	9640	9640	0
493	20250416	110400	139257450	9640	9640	9640	9640	0
494	20250416	110300	139257450	9640	9640	9640	9640	1
495	20250416	110200	139247810	9640	9640	9640	9640	0
496	20250416	110100	139247810	9640	9640	9640	9640	0
497	20250416	110000	139247810	9640	9640	9640	9640	0
498	20250416	105900	139247810	9640	9640	9640	9640	0
499	20250416	105800	139247810	9640	9640	9640	9640	0
500	20250416	105700	139247810	9640	9640	9640	9640	1
501	20250416	105600	139238170	9640	9640	9640	9640	0
502	20250416	105500	139238170	9640	9630	9640	9630	4
503	20250416	105400	139199630	9640	9630	9650	9630	628
504	20250416	105300	133141550	9630	9630	9630	9630	30
505	20250416	105200	132852650	9620	9620	9620	9620	0
506	20250416	105100	132852650	9620	9620	9620	9620	10
507	20250416	105000	132756450	9630	9620	9630	9620	105
508	20250416	104900	131746290	9620	9610	9630	9600	547
509	20250416	104800	126490690	9640	9640	9640	9640	0
510	20250416	104700	126490690	9640	9630	9640	9630	162
511	20250416	104600	124930110	9630	9620	9630	9620	126
512	20250416	104500	123717980	9630	9630	9630	9630	0
513	20250416	104400	123717980	9630	9630	9630	9630	1
514	20250416	104300	123708350	9630	9630	9630	9630	0
515	20250416	104200	123708350	9630	9630	9630	9630	0
516	20250416	104100	123708350	9630	9630	9630	9630	0
517	20250416	104000	123708350	9630	9630	9630	9630	0
518	20250416	103900	123708350	9630	9630	9630	9630	0
519	20250416	103800	123708350	9630	9630	9630	9630	0
520	20250416	103700	123708350	9630	9630	9630	9630	0
521	20250416	103600	123708350	9630	9630	9630	9630	0
522	20250416	103500	123708350	9630	9630	9630	9630	6
523	20250416	103400	123650570	9630	9630	9630	9630	10
524	20250416	103300	123554270	9630	9630	9630	9630	0
525	20250416	103200	123554270	9630	9630	9630	9630	0
526	20250416	103100	123554270	9630	9630	9630	9620	147
527	20250416	103000	122140090	9630	9630	9630	9630	10
528	20250416	102900	122043790	9630	9630	9630	9630	0
529	20250416	102800	122043790	9630	9640	9640	9630	16
530	20250416	102700	121889640	9640	9640	9640	9640	1
531	20250416	102600	121880000	9640	9640	9640	9640	96
532	20250416	102500	120954560	9640	9640	9640	9640	2
533	20250416	102400	120935280	9630	9630	9630	9630	0
534	20250416	102300	120935280	9630	9630	9630	9630	0
535	20250416	102200	120935280	9630	9640	9640	9630	26
536	20250416	102100	120684800	9640	9640	9640	9640	0
537	20250416	102000	120684800	9640	9640	9640	9640	0
538	20250416	101900	120684800	9640	9640	9640	9640	0
539	20250416	101800	120684800	9640	9620	9640	9620	5
540	20250416	101700	120636650	9620	9620	9620	9620	1
541	20250416	101600	120627030	9630	9630	9630	9630	3
542	20250416	101500	120598140	9630	9630	9630	9630	100
543	20250416	101400	119635140	9630	9630	9630	9630	0
544	20250416	101300	119635140	9630	9630	9630	9630	2
545	20250416	101200	119615880	9630	9630	9630	9630	6
546	20250416	101100	119558100	9630	9630	9630	9630	20
547	20250416	101000	119365500	9630	9630	9630	9630	0
548	20250416	100900	119365500	9630	9630	9630	9630	2
549	20250416	100800	119346240	9630	9630	9630	9630	0
550	20250416	100700	119346240	9630	9610	9630	9610	3049
551	20250416	100600	90045330	9630	9630	9630	9630	0
552	20250416	100500	90045330	9630	9630	9630	9630	1
553	20250416	100400	90035700	9630	9630	9630	9630	0
554	20250416	100300	90035700	9630	9630	9630	9630	0
555	20250416	100200	90035700	9630	9630	9630	9630	4
556	20250416	100100	89997180	9600	9620	9620	9600	600
557	20250416	100000	84231870	9630	9630	9630	9630	0
558	20250416	095900	84231870	9630	9630	9630	9630	17
559	20250416	095800	84068160	9630	9630	9630	9630	7
560	20250416	095700	84000750	9630	9630	9630	9630	55
561	20250416	095600	83471100	9620	9620	9620	9620	15
562	20250416	095500	83326800	9620	9620	9620	9620	2
563	20250416	095400	83307560	9620	9620	9620	9620	0
564	20250416	095300	83307560	9620	9620	9620	9620	0
565	20250416	095200	83307560	9620	9620	9620	9620	10
566	20250416	095100	83211360	9620	9620	9620	9610	329
567	20250416	095000	80048490	9620	9620	9620	9620	7
568	20250416	094900	79981150	9620	9630	9630	9620	272
569	20250416	094800	77362510	9630	9630	9630	9630	0
570	20250416	094700	77362510	9630	9630	9630	9630	89
571	20250416	094600	76505440	9630	9630	9630	9630	84
572	20250416	094500	75696520	9630	9630	9630	9630	2
573	20250416	094400	75677260	9630	9630	9630	9630	29
574	20250416	094300	75397990	9620	9620	9630	9610	177
575	20250416	094200	73696540	9620	9620	9620	9610	41
576	20250416	094100	73302220	9630	9630	9630	9620	153
577	20250416	094000	71830300	9630	9630	9630	9630	0
578	20250416	093900	71830300	9630	9630	9630	9630	0
579	20250416	093800	71830300	9630	9630	9640	9630	204
580	20250416	093700	69865770	9630	9630	9630	9630	2
581	20250416	093600	69846510	9630	9620	9630	9620	140
582	20250416	093500	68499590	9620	9620	9620	9620	8
583	20250416	093400	68422630	9620	9630	9630	9620	52
584	20250416	093300	67921970	9630	9630	9630	9630	11
585	20250416	093200	67816040	9620	9630	9630	9610	91
586	20250416	093100	66940860	9630	9630	9630	9610	79
587	20250416	093000	66181090	9630	9610	9650	9610	2329
588	20250416	092900	43795810	9630	9630	9630	9620	409
589	20250416	092800	39859730	9630	9620	9630	9620	190
590	20250416	092700	38031030	9630	9620	9630	9620	13
591	20250416	092600	37905860	9610	9620	9620	9610	1016
592	20250416	092500	28136940	9620	9620	9620	9620	150
593	20250416	092400	26693940	9620	9620	9620	9620	10
594	20250416	092300	26597740	9610	9630	9630	9610	957
595	20250416	092200	17392840	9640	9640	9640	9640	29
596	20250416	092100	17113280	9650	9650	9650	9650	0
597	20250416	092000	17113280	9650	9650	9650	9650	0
598	20250416	091900	17113280	9650	9650	9650	9650	0
599	20250416	091800	17113280	9650	9650	9650	9650	0
600	20250416	091700	17113280	9650	9650	9650	9650	0
601	20250416	091600	17113280	9650	9650	9650	9650	0
602	20250416	091500	17113280	9650	9650	9650	9650	1
603	20250416	091400	17103630	9620	9620	9620	9620	0
604	20250416	091300	17103630	9620	9630	9630	9620	55
605	20250416	091200	16574130	9630	9630	9630	9620	234
606	20250416	091100	14321840	9640	9640	9640	9640	5
607	20250416	091000	14273640	9640	9650	9650	9640	12
608	20250416	090900	14157950	9650	9640	9650	9640	13
609	20250416	090800	14032510	9650	9640	9650	9640	32
610	20250416	090700	13724020	9640	9640	9640	9640	3
611	20250416	090600	13695100	9620	9640	9640	9620	601
612	20250416	090500	7903150	9650	9650	9650	9650	3
613	20250416	090400	7874200	9650	9650	9660	9650	13
614	20250416	090300	7748740	9640	9640	9640	9640	0
615	20250416	090200	7748740	9640	9640	9680	9640	327
616	20250416	090100	4596030	9630	9660	9680	9630	74
617	20250416	090000	3882430	9650	9700	9700	9640	401