KissMeData/066670/min/candle-20250416.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250416	192800	49506770	2960	2960	2960	2960	247
3	20250416	192700	49506770	2960	2960	2960	2960	0
4	20250416	192600	49506770	2960	2960	2960	2960	0
5	20250416	192500	49506770	2960	2960	2960	2960	0
6	20250416	192400	49506770	2960	2960	2960	2960	0
7	20250416	192300	49506770	2960	2960	2960	2960	0
8	20250416	192200	49506770	2960	2960	2960	2960	0
9	20250416	192100	49506770	2960	2960	2960	2960	0
10	20250416	192000	49506770	2960	2960	2960	2960	0
11	20250416	191900	49506770	2960	2960	2960	2960	0
12	20250416	191800	49506770	2960	2960	2960	2960	0
13	20250416	191700	49506770	2960	2960	2960	2960	0
14	20250416	191600	49506770	2960	2960	2960	2960	0
15	20250416	191500	49506770	2960	2960	2960	2960	0
16	20250416	191400	49506770	2960	2960	2960	2960	0
17	20250416	191300	49506770	2960	2960	2960	2960	0
18	20250416	191200	49506770	2960	2960	2960	2960	0
19	20250416	191100	49506770	2960	2960	2960	2960	0
20	20250416	191000	49506770	2960	2960	2960	2960	0
21	20250416	190900	49506770	2960	2960	2960	2960	0
22	20250416	190800	49506770	2960	2960	2960	2960	0
23	20250416	190700	49506770	2960	2960	2960	2960	0
24	20250416	190600	49506770	2960	2960	2960	2960	0
25	20250416	190500	49506770	2960	2960	2960	2960	0
26	20250416	190400	49506770	2960	2960	2960	2960	0
27	20250416	190300	49506770	2960	2960	2960	2960	0
28	20250416	190200	49506770	2960	2960	2960	2960	0
29	20250416	190100	49506770	2960	2960	2960	2960	0
30	20250416	190000	49506770	2960	2960	2960	2960	0
31	20250416	185900	49506770	2960	2960	2960	2960	0
32	20250416	185800	49506770	2960	2960	2960	2960	247
33	20250416	185700	49506770	2960	2960	2960	2960	0
34	20250416	185600	49506770	2960	2960	2960	2960	0
35	20250416	185500	49506770	2960	2960	2960	2960	0
36	20250416	185400	49506770	2960	2960	2960	2960	0
37	20250416	185300	49506770	2960	2960	2960	2960	0
38	20250416	185200	49506770	2960	2960	2960	2960	0
39	20250416	185100	49506770	2960	2960	2960	2960	0
40	20250416	185000	49506770	2960	2960	2960	2960	0
41	20250416	184900	49506770	2960	2960	2960	2960	0
42	20250416	184800	49506770	2960	2960	2960	2960	0
43	20250416	184700	49506770	2960	2960	2960	2960	0
44	20250416	184600	49506770	2960	2960	2960	2960	0
45	20250416	184500	49506770	2960	2960	2960	2960	0
46	20250416	184400	49506770	2960	2960	2960	2960	0
47	20250416	184300	49506770	2960	2960	2960	2960	0
48	20250416	184200	49506770	2960	2960	2960	2960	0
49	20250416	184100	49506770	2960	2960	2960	2960	0
50	20250416	184000	49506770	2960	2960	2960	2960	0
51	20250416	183900	49506770	2960	2960	2960	2960	0
52	20250416	183800	49506770	2960	2960	2960	2960	0
53	20250416	183700	49506770	2960	2960	2960	2960	0
54	20250416	183600	49506770	2960	2960	2960	2960	0
55	20250416	183500	49506770	2960	2960	2960	2960	0
56	20250416	183400	49506770	2960	2960	2960	2960	0
57	20250416	183300	49506770	2960	2960	2960	2960	0
58	20250416	183200	49506770	2960	2960	2960	2960	0
59	20250416	183100	49506770	2960	2960	2960	2960	0
60	20250416	183000	49506770	2960	2960	2960	2960	0
61	20250416	182900	49506770	2960	2960	2960	2960	0
62	20250416	182800	49506770	2960	2960	2960	2960	247
63	20250416	182700	49506770	2960	2960	2960	2960	0
64	20250416	182600	49506770	2960	2960	2960	2960	0
65	20250416	182500	49506770	2960	2960	2960	2960	0
66	20250416	182400	49506770	2960	2960	2960	2960	0
67	20250416	182300	49506770	2960	2960	2960	2960	0
68	20250416	182200	49506770	2960	2960	2960	2960	0
69	20250416	182100	49506770	2960	2960	2960	2960	0
70	20250416	182000	49506770	2960	2960	2960	2960	0
71	20250416	181900	49506770	2960	2960	2960	2960	0
72	20250416	181800	49506770	2960	2960	2960	2960	0
73	20250416	181700	49506770	2960	2960	2960	2960	0
74	20250416	181600	49506770	2960	2960	2960	2960	0
75	20250416	181500	49506770	2960	2960	2960	2960	0
76	20250416	181400	49506770	2960	2960	2960	2960	0
77	20250416	181300	49506770	2960	2960	2960	2960	0
78	20250416	181200	49506770	2960	2960	2960	2960	0
79	20250416	181100	49506770	2960	2960	2960	2960	0
80	20250416	181000	49506770	2960	2960	2960	2960	0
81	20250416	180900	49506770	2960	2960	2960	2960	0
82	20250416	180800	49506770	2960	2960	2960	2960	0
83	20250416	180700	49506770	2960	2960	2960	2960	0
84	20250416	180600	49506770	2960	2960	2960	2960	0
85	20250416	180500	49506770	2960	2960	2960	2960	0
86	20250416	180400	49506770	2960	2960	2960	2960	0
87	20250416	180300	49506770	2960	2960	2960	2960	0
88	20250416	180200	49506770	2960	2960	2960	2960	0
89	20250416	180100	49506770	2960	2960	2960	2960	0
90	20250416	180000	49506770	2960	2960	2960	2960	0
91	20250416	175900	49506770	2960	2960	2960	2960	0
92	20250416	175800	49506770	2960	2960	2960	2960	247
93	20250416	175700	49506770	2960	2960	2960	2960	0
94	20250416	175600	49506770	2960	2960	2960	2960	0
95	20250416	175500	49506770	2960	2960	2960	2960	0
96	20250416	175400	49506770	2960	2960	2960	2960	0
97	20250416	175300	49506770	2960	2960	2960	2960	0
98	20250416	175200	49506770	2960	2960	2960	2960	0
99	20250416	175100	49506770	2960	2960	2960	2960	0
100	20250416	175000	49506770	2960	2960	2960	2960	0
101	20250416	174900	49506770	2960	2960	2960	2960	0
102	20250416	174800	49506770	2960	2960	2960	2960	0
103	20250416	174700	49506770	2960	2960	2960	2960	0
104	20250416	174600	49506770	2960	2960	2960	2960	0
105	20250416	174500	49506770	2960	2960	2960	2960	0
106	20250416	174400	49506770	2960	2960	2960	2960	0
107	20250416	174300	49506770	2960	2960	2960	2960	0
108	20250416	174200	49506770	2960	2960	2960	2960	0
109	20250416	174100	49506770	2960	2960	2960	2960	0
110	20250416	174000	49506770	2960	2960	2960	2960	0
111	20250416	173900	49506770	2960	2960	2960	2960	0
112	20250416	173800	49506770	2960	2960	2960	2960	0
113	20250416	173700	49506770	2960	2960	2960	2960	0
114	20250416	173600	49506770	2960	2960	2960	2960	0
115	20250416	173500	49506770	2960	2960	2960	2960	0
116	20250416	173400	49506770	2960	2960	2960	2960	0
117	20250416	173300	49506770	2960	2960	2960	2960	0
118	20250416	173200	49506770	2960	2960	2960	2960	0
119	20250416	173100	49506770	2960	2960	2960	2960	0
120	20250416	173000	49506770	2960	2960	2960	2960	0
121	20250416	172900	49506770	2960	2960	2960	2960	0
122	20250416	172800	49506770	2960	2960	2960	2960	247
123	20250416	172700	49506770	2960	2960	2960	2960	0
124	20250416	172600	49506770	2960	2960	2960	2960	0
125	20250416	172500	49506770	2960	2960	2960	2960	0
126	20250416	172400	49506770	2960	2960	2960	2960	0
127	20250416	172300	49506770	2960	2960	2960	2960	0
128	20250416	172200	49506770	2960	2960	2960	2960	0
129	20250416	172100	49506770	2960	2960	2960	2960	0
130	20250416	172000	49506770	2960	2960	2960	2960	0
131	20250416	171900	49506770	2960	2960	2960	2960	0
132	20250416	171800	49506770	2960	2960	2960	2960	0
133	20250416	171700	49506770	2960	2960	2960	2960	0
134	20250416	171600	49506770	2960	2960	2960	2960	0
135	20250416	171500	49506770	2960	2960	2960	2960	0
136	20250416	171400	49506770	2960	2960	2960	2960	0
137	20250416	171300	49506770	2960	2960	2960	2960	0
138	20250416	171200	49506770	2960	2960	2960	2960	0
139	20250416	171100	49506770	2960	2960	2960	2960	0
140	20250416	171000	49506770	2960	2960	2960	2960	0
141	20250416	170900	49506770	2960	2960	2960	2960	0
142	20250416	170800	49506770	2960	2960	2960	2960	0
143	20250416	170700	49506770	2960	2960	2960	2960	0
144	20250416	170600	49506770	2960	2960	2960	2960	0
145	20250416	170500	49506770	2960	2960	2960	2960	0
146	20250416	170400	49506770	2960	2960	2960	2960	0
147	20250416	170300	49506770	2960	2960	2960	2960	0
148	20250416	170200	49506770	2960	2960	2960	2960	0
149	20250416	170100	49506770	2960	2960	2960	2960	0
150	20250416	170000	49506770	2960	2960	2960	2960	0
151	20250416	165900	49506770	2960	2960	2960	2960	0
152	20250416	165800	49506770	2960	2960	2960	2960	247
153	20250416	165700	49506770	2960	2960	2960	2960	0
154	20250416	165600	49506770	2960	2960	2960	2960	0
155	20250416	165500	49506770	2960	2960	2960	2960	0
156	20250416	165400	49506770	2960	2960	2960	2960	0
157	20250416	165300	49506770	2960	2960	2960	2960	0
158	20250416	165200	49506770	2960	2960	2960	2960	0
159	20250416	165100	49506770	2960	2960	2960	2960	0
160	20250416	165000	49506770	2960	2960	2960	2960	0
161	20250416	164900	49506770	2960	2960	2960	2960	0
162	20250416	164800	49506770	2960	2960	2960	2960	0
163	20250416	164700	49506770	2960	2960	2960	2960	0
164	20250416	164600	49506770	2960	2960	2960	2960	0
165	20250416	164500	49506770	2960	2960	2960	2960	0
166	20250416	164400	49506770	2960	2960	2960	2960	0
167	20250416	164300	49506770	2960	2960	2960	2960	0
168	20250416	164200	49506770	2960	2960	2960	2960	0
169	20250416	164100	49506770	2960	2960	2960	2960	0
170	20250416	164000	49506770	2960	2960	2960	2960	0
171	20250416	163900	49506770	2960	2960	2960	2960	0
172	20250416	163800	49506770	2960	2960	2960	2960	0
173	20250416	163700	49506770	2960	2960	2960	2960	0
174	20250416	163600	49506770	2960	2960	2960	2960	0
175	20250416	163500	49506770	2960	2960	2960	2960	0
176	20250416	163400	49506770	2960	2960	2960	2960	0
177	20250416	163300	49506770	2960	2960	2960	2960	0
178	20250416	163200	49506770	2960	2960	2960	2960	0
179	20250416	163100	49506770	2960	2960	2960	2960	0
180	20250416	163000	49506770	2960	2960	2960	2960	0
181	20250416	162900	49506770	2960	2960	2960	2960	0
182	20250416	162800	49506770	2960	2960	2960	2960	247
183	20250416	162700	49506770	2960	2960	2960	2960	0
184	20250416	162600	49506770	2960	2960	2960	2960	0
185	20250416	162500	49506770	2960	2960	2960	2960	0
186	20250416	162400	49506770	2960	2960	2960	2960	0
187	20250416	162300	49506770	2960	2960	2960	2960	0
188	20250416	162200	49506770	2960	2960	2960	2960	0
189	20250416	162100	49506770	2960	2960	2960	2960	0
190	20250416	162000	49506770	2960	2960	2960	2960	0
191	20250416	161900	49506770	2960	2960	2960	2960	0
192	20250416	161800	49506770	2960	2960	2960	2960	0
193	20250416	161700	49506770	2960	2960	2960	2960	0
194	20250416	161600	49506770	2960	2960	2960	2960	0
195	20250416	161500	49506770	2960	2960	2960	2960	0
196	20250416	161400	49506770	2960	2960	2960	2960	0
197	20250416	161300	49506770	2960	2960	2960	2960	0
198	20250416	161200	49506770	2960	2960	2960	2960	0
199	20250416	161100	49506770	2960	2960	2960	2960	0
200	20250416	161000	49506770	2960	2960	2960	2960	0
201	20250416	160900	49506770	2960	2960	2960	2960	0
202	20250416	160800	49506770	2960	2960	2960	2960	0
203	20250416	160700	49506770	2960	2960	2960	2960	0
204	20250416	160600	49506770	2960	2960	2960	2960	0
205	20250416	160500	49506770	2960	2960	2960	2960	0
206	20250416	160400	49506770	2960	2960	2960	2960	0
207	20250416	160300	49506770	2960	2960	2960	2960	0
208	20250416	160200	49506770	2960	2960	2960	2960	0
209	20250416	160100	49506770	2960	2960	2960	2960	0
210	20250416	160000	49506770	2960	2960	2960	2960	0
211	20250416	155900	49506770	2960	2960	2960	2960	0
212	20250416	155800	49506770	2960	2960	2960	2960	247
213	20250416	155700	49506770	2960	2960	2960	2960	0
214	20250416	155600	49506770	2960	2960	2960	2960	0
215	20250416	155500	49506770	2960	2960	2960	2960	0
216	20250416	155400	49506770	2960	2960	2960	2960	0
217	20250416	155300	49506770	2960	2960	2960	2960	0
218	20250416	155200	49506770	2960	2960	2960	2960	0
219	20250416	155100	49506770	2960	2960	2960	2960	0
220	20250416	155000	49506770	2960	2960	2960	2960	0
221	20250416	154900	49506770	2960	2960	2960	2960	0
222	20250416	154800	49506770	2960	2960	2960	2960	0
223	20250416	154700	49506770	2960	2960	2960	2960	0
224	20250416	154600	49506770	2960	2960	2960	2960	0
225	20250416	154500	49506770	2960	2960	2960	2960	0
226	20250416	154400	49506770	2960	2960	2960	2960	0
227	20250416	154300	49506770	2960	2960	2960	2960	0
228	20250416	154200	49506770	2960	2960	2960	2960	0
229	20250416	154100	49506770	2960	2960	2960	2960	0
230	20250416	154000	49506770	2960	2960	2960	2960	0
231	20250416	153900	49506770	2960	2960	2960	2960	0
232	20250416	153800	49506770	2960	2960	2960	2960	0
233	20250416	153700	49506770	2960	2960	2960	2960	0
234	20250416	153600	49506770	2960	2960	2960	2960	0
235	20250416	153500	49506770	2960	2960	2960	2960	0
236	20250416	153400	49506770	2960	2960	2960	2960	0
237	20250416	153300	49506770	2960	2960	2960	2960	0
238	20250416	153200	49506770	2960	2960	2960	2960	0
239	20250416	153100	49506770	2960	2960	2960	2960	0
240	20250416	153000	49506770	2960	2960	2960	2960	247
241	20250416	152900	48775650	2960	2960	2960	2960	0
242	20250416	152800	48775650	2960	2960	2960	2960	0
243	20250416	152700	48775650	2960	2960	2960	2960	0
244	20250416	152600	48775650	2960	2960	2960	2960	0
245	20250416	152500	48775650	2960	2960	2960	2960	0
246	20250416	152400	48775650	2960	2960	2960	2960	0
247	20250416	152300	48775650	2960	2960	2960	2960	0
248	20250416	152200	48775650	2960	2960	2960	2960	0
249	20250416	152100	48775650	2960	2960	2960	2960	0
250	20250416	152000	48775650	2960	2960	2960	2960	0
251	20250416	151900	48775650	2960	2955	2960	2955	175
252	20250416	151800	48258295	2955	2955	2955	2955	0
253	20250416	151700	48258295	2955	2950	2955	2950	30
254	20250416	151600	48169675	2960	2960	2960	2960	0
255	20250416	151500	48169675	2960	2960	2960	2960	0
256	20250416	151400	48169675	2960	2930	2960	2930	500
257	20250416	151300	46700980	2930	2920	2930	2920	500
258	20250416	151200	45238940	2920	2920	2920	2920	0
259	20250416	151100	45238940	2920	2920	2920	2920	0
260	20250416	151000	45238940	2920	2920	2920	2920	0
261	20250416	150900	45238940	2920	2920	2920	2920	0
262	20250416	150800	45238940	2920	2920	2920	2920	0
263	20250416	150700	45238940	2920	2920	2920	2920	0
264	20250416	150600	45238940	2920	2905	2920	2905	87
265	20250416	150500	44985410	2905	2905	2905	2905	0
266	20250416	150400	44985410	2905	2905	2905	2905	0
267	20250416	150300	44985410	2905	2905	2905	2905	0
268	20250416	150200	44985410	2905	2905	2905	2905	5
269	20250416	150100	44970885	2905	2905	2905	2905	0
270	20250416	150000	44970885	2905	2905	2905	2905	0
271	20250416	145900	44970885	2905	2905	2905	2905	0
272	20250416	145800	44970885	2905	2905	2905	2905	0
273	20250416	145700	44970885	2905	2905	2905	2905	0
274	20250416	145600	44970885	2905	2905	2905	2905	0
275	20250416	145500	44970885	2905	2905	2905	2905	0
276	20250416	145400	44970885	2905	2905	2905	2905	0
277	20250416	145300	44970885	2905	2905	2905	2905	22
278	20250416	145200	44906975	2905	2905	2905	2905	0
279	20250416	145100	44906975	2905	2905	2905	2905	0
280	20250416	145000	44906975	2905	2905	2905	2905	0
281	20250416	144900	44906975	2905	2905	2905	2905	0
282	20250416	144800	44906975	2905	2905	2905	2905	0
283	20250416	144700	44906975	2905	2905	2905	2905	0
284	20250416	144600	44906975	2905	2905	2905	2905	0
285	20250416	144500	44906975	2905	2905	2905	2905	0
286	20250416	144400	44906975	2905	2905	2905	2905	0
287	20250416	144300	44906975	2905	2905	2905	2905	0
288	20250416	144200	44906975	2905	2905	2905	2905	0
289	20250416	144100	44906975	2905	2905	2905	2905	25
290	20250416	144000	44834350	2925	2925	2925	2925	0
291	20250416	143900	44834350	2925	2925	2925	2925	0
292	20250416	143800	44834350	2925	2925	2925	2925	0
293	20250416	143700	44834350	2925	2925	2925	2925	0
294	20250416	143600	44834350	2925	2925	2925	2925	0
295	20250416	143500	44834350	2925	2925	2925	2925	50
296	20250416	143400	44688100	2925	2925	2925	2920	133
297	20250416	143300	44299215	2905	2905	2905	2905	0
298	20250416	143200	44299215	2905	2905	2905	2905	0
299	20250416	143100	44299215	2905	2905	2905	2905	0
300	20250416	143000	44299215	2905	2905	2905	2905	5
301	20250416	142900	44284690	2905	2905	2905	2905	69
302	20250416	142800	44084245	2925	2925	2925	2925	0
303	20250416	142700	44084245	2925	2925	2925	2925	0
304	20250416	142600	44084245	2925	2925	2925	2925	0
305	20250416	142500	44084245	2925	2925	2925	2925	0
306	20250416	142400	44084245	2925	2925	2925	2925	0
307	20250416	142300	44084245	2925	2925	2925	2925	0
308	20250416	142200	44084245	2925	2925	2925	2925	37
309	20250416	142100	43976020	2925	2925	2925	2925	0
310	20250416	142000	43976020	2925	2925	2925	2925	8
311	20250416	141900	43952620	2905	2905	2905	2905	0
312	20250416	141800	43952620	2905	2905	2905	2905	0
313	20250416	141700	43952620	2905	2905	2905	2905	30
314	20250416	141600	43865470	2905	2905	2905	2905	0
315	20250416	141500	43865470	2905	2905	2905	2905	0
316	20250416	141400	43865470	2905	2905	2905	2905	0
317	20250416	141300	43865470	2905	2905	2905	2905	200
318	20250416	141200	43284470	2905	2905	2905	2905	0
319	20250416	141100	43284470	2905	2905	2905	2905	22
320	20250416	141000	43220560	2925	2925	2925	2925	0
321	20250416	140900	43220560	2925	2925	2925	2925	0
322	20250416	140800	43220560	2925	2925	2925	2925	0
323	20250416	140700	43220560	2925	2925	2925	2925	0
324	20250416	140600	43220560	2925	2925	2925	2925	1
325	20250416	140500	43217635	2925	2925	2925	2925	0
326	20250416	140400	43217635	2925	2925	2925	2925	0
327	20250416	140300	43217635	2925	2925	2925	2925	0
328	20250416	140200	43217635	2925	2925	2925	2925	1
329	20250416	140100	43214710	2925	2925	2925	2925	0
330	20250416	140000	43214710	2925	2925	2925	2925	0
331	20250416	135900	43214710	2925	2925	2925	2925	5
332	20250416	135800	43200085	2900	2900	2900	2900	0
333	20250416	135700	43200085	2900	2900	2900	2900	11
334	20250416	135600	43168185	2925	2925	2925	2925	3
335	20250416	135500	43159410	2925	2925	2925	2925	0
336	20250416	135400	43159410	2925	2925	2925	2925	0
337	20250416	135300	43159410	2925	2925	2925	2925	0
338	20250416	135200	43159410	2925	2925	2925	2925	0
339	20250416	135100	43159410	2925	2925	2925	2925	0
340	20250416	135000	43159410	2925	2925	2925	2925	0
341	20250416	134900	43159410	2925	2925	2925	2925	0
342	20250416	134800	43159410	2925	2925	2925	2925	4
343	20250416	134700	43147710	2900	2900	2900	2900	0
344	20250416	134600	43147710	2900	2900	2900	2900	0
345	20250416	134500	43147710	2900	2900	2900	2900	262
346	20250416	134400	42387910	2900	2900	2900	2900	0
347	20250416	134300	42387910	2900	2900	2900	2900	0
348	20250416	134200	42387910	2900	2900	2900	2900	0
349	20250416	134100	42387910	2900	2905	2905	2900	1400
350	20250416	134000	38326420	2910	2910	2910	2910	0
351	20250416	133900	38326420	2910	2910	2910	2910	0
352	20250416	133800	38326420	2910	2910	2910	2910	13
353	20250416	133700	38288590	2925	2925	2925	2925	0
354	20250416	133600	38288590	2925	2925	2925	2925	0
355	20250416	133500	38288590	2925	2925	2925	2925	0
356	20250416	133400	38288590	2925	2925	2925	2925	4
357	20250416	133300	38276890	2910	2910	2910	2910	0
358	20250416	133200	38276890	2910	2910	2910	2910	5
359	20250416	133100	38262340	2925	2925	2925	2925	0
360	20250416	133000	38262340	2925	2925	2925	2925	0
361	20250416	132900	38262340	2925	2925	2925	2925	0
362	20250416	132800	38262340	2925	2925	2925	2925	0
363	20250416	132700	38262340	2925	2925	2925	2925	0
364	20250416	132600	38262340	2925	2925	2925	2925	0
365	20250416	132500	38262340	2925	2925	2925	2925	2
366	20250416	132400	38256490	2925	2925	2925	2925	4
367	20250416	132300	38244790	2910	2910	2910	2910	0
368	20250416	132200	38244790	2910	2910	2910	2910	0
369	20250416	132100	38244790	2910	2910	2910	2910	0
370	20250416	132000	38244790	2910	2910	2910	2910	0
371	20250416	131900	38244790	2910	2910	2910	2910	0
372	20250416	131800	38244790	2910	2910	2910	2910	100
373	20250416	131700	37953790	2910	2910	2910	2910	0
374	20250416	131600	37953790	2910	2910	2910	2910	0
375	20250416	131500	37953790	2910	2910	2910	2910	0
376	20250416	131400	37953790	2910	2910	2910	2910	0
377	20250416	131300	37953790	2910	2910	2910	2910	0
378	20250416	131200	37953790	2910	2910	2910	2910	0
379	20250416	131100	37953790	2910	2910	2910	2910	0
380	20250416	131000	37953790	2910	2910	2910	2910	0
381	20250416	130900	37953790	2910	2910	2910	2910	0
382	20250416	130800	37953790	2910	2925	2925	2910	24
383	20250416	130700	37883925	2930	2930	2930	2930	0
384	20250416	130600	37883925	2930	2930	2930	2930	0
385	20250416	130500	37883925	2930	2930	2930	2930	0
386	20250416	130400	37883925	2930	2930	2930	2930	0
387	20250416	130300	37883925	2930	2930	2930	2930	0
388	20250416	130200	37883925	2930	2930	2930	2930	0
389	20250416	130100	37883925	2930	2930	2930	2930	3
390	20250416	130000	37875135	2930	2930	2930	2930	0
391	20250416	125900	37875135	2930	2930	2930	2930	0
392	20250416	125800	37875135	2930	2930	2930	2930	0
393	20250416	125700	37875135	2930	2930	2930	2930	0
394	20250416	125600	37875135	2930	2930	2930	2930	0
395	20250416	125500	37875135	2930	2930	2930	2930	0
396	20250416	125400	37875135	2930	2930	2930	2930	0
397	20250416	125300	37875135	2930	2930	2930	2930	0
398	20250416	125200	37875135	2930	2930	2930	2930	0
399	20250416	125100	37875135	2930	2930	2930	2930	0
400	20250416	125000	37875135	2930	2925	2930	2925	16
401	20250416	124900	37828305	2900	2900	2900	2900	0
402	20250416	124800	37828305	2900	2905	2905	2900	900
403	20250416	124700	35218255	2930	2930	2930	2930	0
404	20250416	124600	35218255	2930	2925	2930	2925	4
405	20250416	124500	35206545	2930	2930	2930	2930	0
406	20250416	124400	35206545	2930	2930	2930	2930	0
407	20250416	124300	35206545	2930	2925	2930	2925	30
408	20250416	124200	35118765	2900	2900	2900	2900	0
409	20250416	124100	35118765	2900	2900	2900	2900	0
410	20250416	124000	35118765	2900	2900	2900	2900	0
411	20250416	123900	35118765	2900	2915	2915	2900	1200
412	20250416	123800	31638040	2925	2925	2925	2925	0
413	20250416	123700	31638040	2925	2925	2925	2925	3
414	20250416	123600	31629265	2920	2920	2920	2920	10
415	20250416	123500	31600065	2930	2930	2930	2930	0
416	20250416	123400	31600065	2930	2930	2930	2930	0
417	20250416	123300	31600065	2930	2930	2930	2930	0
418	20250416	123200	31600065	2930	2930	2930	2930	0
419	20250416	123100	31600065	2930	2930	2930	2930	0
420	20250416	123000	31600065	2930	2930	2930	2930	0
421	20250416	122900	31600065	2930	2930	2930	2930	0
422	20250416	122800	31600065	2930	2930	2930	2930	0
423	20250416	122700	31600065	2930	2930	2930	2930	11
424	20250416	122600	31567835	2910	2910	2910	2910	0
425	20250416	122500	31567835	2910	2910	2910	2910	0
426	20250416	122400	31567835	2910	2920	2920	2910	1000
427	20250416	122300	28655235	2925	2925	2925	2925	0
428	20250416	122200	28655235	2925	2925	2925	2925	98
429	20250416	122100	28368585	2930	2930	2930	2930	20
430	20250416	122000	28309985	2925	2940	2940	2925	701
431	20250416	121900	26259545	2925	2925	2925	2925	0
432	20250416	121800	26259545	2925	2925	2925	2925	0
433	20250416	121700	26259545	2925	2925	2925	2925	5
434	20250416	121600	26244920	2930	2930	2930	2930	0
435	20250416	121500	26244920	2930	2930	2930	2930	0
436	20250416	121400	26244920	2930	2925	2930	2925	3
437	20250416	121300	26236140	2930	2930	2930	2930	84
438	20250416	121200	25990020	2925	2930	2930	2925	879
439	20250416	121100	23418345	2930	2930	2930	2930	20
440	20250416	121000	23359745	2925	2925	2925	2925	0
441	20250416	120900	23359745	2925	2925	2925	2925	0
442	20250416	120800	23359745	2925	2940	2940	2925	1000
443	20250416	120700	20424220	2955	2955	2955	2955	0
444	20250416	120600	20424220	2955	2955	2955	2955	66
445	20250416	120500	20229190	2945	2945	2945	2945	0
446	20250416	120400	20229190	2945	2945	2945	2945	0
447	20250416	120300	20229190	2945	2945	2945	2945	0
448	20250416	120200	20229190	2945	2945	2945	2945	0
449	20250416	120100	20229190	2945	2950	2950	2945	15
450	20250416	120000	20184965	2960	2960	2960	2960	0
451	20250416	115900	20184965	2960	2960	2960	2960	0
452	20250416	115800	20184965	2960	2960	2960	2960	0
453	20250416	115700	20184965	2960	2960	2960	2960	1
454	20250416	115600	20182005	2935	2935	2935	2935	0
455	20250416	115500	20182005	2935	2935	2935	2935	1
456	20250416	115400	20179070	2935	2935	2935	2935	0
457	20250416	115300	20179070	2935	2935	2935	2935	0
458	20250416	115200	20179070	2935	2935	2935	2935	0
459	20250416	115100	20179070	2935	2975	2975	2935	571
460	20250416	115000	18498670	2980	2980	2980	2980	0
461	20250416	114900	18498670	2980	2980	2980	2980	0
462	20250416	114800	18498670	2980	2980	2980	2980	0
463	20250416	114700	18498670	2980	2980	2980	2980	0
464	20250416	114600	18498670	2980	2955	2980	2955	200
465	20250416	114500	17905750	2925	2925	2925	2925	0
466	20250416	114400	17905750	2925	2925	2925	2925	0
467	20250416	114300	17905750	2925	2925	2925	2925	0
468	20250416	114200	17905750	2925	2925	2925	2925	0
469	20250416	114100	17905750	2925	2930	2930	2925	19
470	20250416	114000	17850155	2930	2930	2930	2930	208
471	20250416	113900	17240715	2930	2930	2930	2930	195
472	20250416	113800	16669365	2930	2935	2935	2930	447
473	20250416	113700	15359650	2930	2930	2930	2930	0
474	20250416	113600	15359650	2930	2930	2930	2930	0
475	20250416	113500	15359650	2930	2930	2930	2930	0
476	20250416	113400	15359650	2930	2930	2930	2930	0
477	20250416	113300	15359650	2930	2930	2930	2930	0
478	20250416	113200	15359650	2930	2930	2930	2930	0
479	20250416	113100	15359650	2930	2930	2930	2930	0
480	20250416	113000	15359650	2930	2930	2930	2930	0
481	20250416	112900	15359650	2930	2930	2930	2930	0
482	20250416	112800	15359650	2930	2930	2930	2930	0
483	20250416	112700	15359650	2930	2930	2930	2930	0
484	20250416	112600	15359650	2930	2930	2930	2930	0
485	20250416	112500	15359650	2930	2930	2930	2930	0
486	20250416	112400	15359650	2930	2930	2930	2930	0
487	20250416	112300	15359650	2930	2930	2930	2930	0
488	20250416	112200	15359650	2930	2930	2930	2930	30
489	20250416	112100	15271750	2935	2935	2935	2935	52
490	20250416	112000	15119130	2940	2940	2940	2940	0
491	20250416	111900	15119130	2940	2940	2940	2940	10
492	20250416	111800	15089730	2940	2940	2940	2940	0
493	20250416	111700	15089730	2940	2940	2940	2940	0
494	20250416	111600	15089730	2940	2940	2940	2940	0
495	20250416	111500	15089730	2940	2940	2940	2940	0
496	20250416	111400	15089730	2940	2940	2940	2940	332
497	20250416	111300	14113650	2940	2940	2940	2940	51
498	20250416	111200	13963710	2945	2945	2945	2945	0
499	20250416	111100	13963710	2945	2945	2945	2945	0
500	20250416	111000	13963710	2945	2945	2945	2945	0
501	20250416	110900	13963710	2945	2945	2945	2945	0
502	20250416	110800	13963710	2945	2945	2945	2945	1
503	20250416	110700	13960765	2940	2940	2940	2940	5
504	20250416	110600	13946065	2945	2945	2945	2945	0
505	20250416	110500	13946065	2945	2945	2945	2945	0
506	20250416	110400	13946065	2945	2945	2945	2945	6
507	20250416	110300	13928395	2945	2945	2945	2945	0
508	20250416	110200	13928395	2945	2945	2945	2945	0
509	20250416	110100	13928395	2945	2945	2945	2945	1
510	20250416	110000	13925450	2940	2940	2940	2940	0
511	20250416	105900	13925450	2940	2940	2940	2940	0
512	20250416	105800	13925450	2940	2940	2940	2940	0
513	20250416	105700	13925450	2940	2940	2940	2940	0
514	20250416	105600	13925450	2940	2940	2940	2940	0
515	20250416	105500	13925450	2940	2940	2940	2940	0
516	20250416	105400	13925450	2940	2940	2940	2940	0
517	20250416	105300	13925450	2940	2945	2945	2940	10
518	20250416	105200	13896010	2950	2950	2950	2950	0
519	20250416	105100	13896010	2950	2950	2950	2950	10
520	20250416	105000	13866510	2940	2940	2940	2940	0
521	20250416	104900	13866510	2940	2940	2940	2940	0
522	20250416	104800	13866510	2940	2940	2940	2940	0
523	20250416	104700	13866510	2940	2940	2940	2940	0
524	20250416	104600	13866510	2940	2940	2940	2940	0
525	20250416	104500	13866510	2940	2940	2940	2940	0
526	20250416	104400	13866510	2940	2940	2940	2940	0
527	20250416	104300	13866510	2940	2940	2940	2940	200
528	20250416	104200	13278510	2945	2945	2945	2945	14
529	20250416	104100	13237280	2940	2940	2940	2940	0
530	20250416	104000	13237280	2940	2940	2940	2940	0
531	20250416	103900	13237280	2940	2940	2940	2940	0
532	20250416	103800	13237280	2940	2945	2945	2940	114
533	20250416	103700	12902055	2975	2975	2975	2975	0
534	20250416	103600	12902055	2975	2975	2975	2975	0
535	20250416	103500	12902055	2975	2975	2975	2975	0
536	20250416	103400	12902055	2975	2975	2975	2975	0
537	20250416	103300	12902055	2975	2975	2975	2975	0
538	20250416	103200	12902055	2975	2970	2975	2970	15
539	20250416	103100	12857500	2970	2965	2970	2965	1033
540	20250416	103000	9789600	2970	2970	2970	2970	0
541	20250416	102900	9789600	2970	2970	2970	2970	0
542	20250416	102800	9789600	2970	2970	2970	2970	0
543	20250416	102700	9789600	2970	2970	2970	2970	0
544	20250416	102600	9789600	2970	2970	2970	2970	0
545	20250416	102500	9789600	2970	2970	2970	2970	0
546	20250416	102400	9789600	2970	2965	2970	2965	20
547	20250416	102300	9730270	2970	2955	2970	2955	225
548	20250416	102200	9063290	2935	2950	2950	2935	4
549	20250416	102100	9051520	2940	2940	2940	2940	0
550	20250416	102000	9051520	2940	2940	2940	2940	0
551	20250416	101900	9051520	2940	2940	2940	2940	0
552	20250416	101800	9051520	2940	2940	2940	2940	21
553	20250416	101700	8989780	2930	2945	2955	2930	109
554	20250416	101600	8668600	2930	2930	2930	2930	0
555	20250416	101500	8668600	2930	2930	2930	2930	0
556	20250416	101400	8668600	2930	2930	2930	2930	0
557	20250416	101300	8668600	2930	2930	2930	2930	0
558	20250416	101200	8668600	2930	2930	2930	2930	113
559	20250416	101100	8337510	2930	2930	2930	2930	0
560	20250416	101000	8337510	2930	2925	2935	2925	415
561	20250416	100900	7123055	2965	2965	2965	2965	0
562	20250416	100800	7123055	2965	2965	2965	2965	0
563	20250416	100700	7123055	2965	2965	2965	2965	0
564	20250416	100600	7123055	2965	2965	2965	2965	0
565	20250416	100500	7123055	2965	2950	2965	2950	70
566	20250416	100400	6916225	2955	2955	2955	2955	0
567	20250416	100300	6916225	2955	2955	2955	2955	166
568	20250416	100200	6425695	2955	2955	2955	2955	0
569	20250416	100100	6425695	2955	2955	2955	2955	0
570	20250416	100000	6425695	2955	2955	2955	2955	33
571	20250416	095900	6328180	2955	2955	2955	2955	71
572	20250416	095800	6118375	2955	2955	2955	2955	0
573	20250416	095700	6118375	2955	2955	2955	2955	0
574	20250416	095600	6118375	2955	2955	2955	2955	0
575	20250416	095500	6118375	2955	2955	2955	2955	0
576	20250416	095400	6118375	2955	2955	2955	2955	0
577	20250416	095300	6118375	2955	2955	2955	2955	0
578	20250416	095200	6118375	2955	2955	2955	2955	0
579	20250416	095100	6118375	2955	2920	2955	2920	200
580	20250416	095000	5532280	2900	2900	2900	2900	0
581	20250416	094900	5532280	2900	2900	2900	2900	29
582	20250416	094800	5448180	2920	2920	2920	2920	0
583	20250416	094700	5448180	2920	2920	2920	2920	0
584	20250416	094600	5448180	2920	2920	2920	2920	100
585	20250416	094500	5156180	2925	2925	2925	2925	0
586	20250416	094400	5156180	2925	2915	2925	2915	100
587	20250416	094300	4864460	2915	2915	2915	2915	2
588	20250416	094200	4858630	2915	2915	2915	2915	200
589	20250416	094100	4275630	2915	2915	2915	2915	9
590	20250416	094000	4249395	2905	2905	2905	2905	0
591	20250416	093900	4249395	2905	2905	2905	2905	0
592	20250416	093800	4249395	2905	2905	2905	2905	0
593	20250416	093700	4249395	2905	2905	2905	2905	0
594	20250416	093600	4249395	2905	2905	2905	2905	0
595	20250416	093500	4249395	2905	2905	2905	2905	0
596	20250416	093400	4249395	2905	2910	2910	2905	285
597	20250416	093300	3420185	2910	2910	2910	2910	0
598	20250416	093200	3420185	2910	2910	2910	2910	0
599	20250416	093100	3420185	2910	2910	2910	2910	0
600	20250416	093000	3420185	2910	2910	2910	2910	0
601	20250416	092900	3420185	2910	2910	2910	2910	4
602	20250416	092800	3408545	2915	2920	2920	2915	58
603	20250416	092700	3239320	2925	2925	2925	2925	82
604	20250416	092600	2999470	2940	2940	2940	2930	41
605	20250416	092500	2878945	2925	2925	2925	2925	0
606	20250416	092400	2878945	2925	2925	2925	2925	20
607	20250416	092300	2820445	2930	2930	2930	2930	0
608	20250416	092200	2820445	2930	2930	2930	2930	1
609	20250416	092100	2817515	2940	2940	2940	2940	0
610	20250416	092000	2817515	2940	2940	2940	2940	0
611	20250416	091900	2817515	2940	2940	2940	2940	0
612	20250416	091800	2817515	2940	2940	2940	2940	0
613	20250416	091700	2817515	2940	2940	2940	2940	25
614	20250416	091600	2744015	2940	2940	2940	2940	0
615	20250416	091500	2744015	2940	2940	2940	2940	198
616	20250416	091400	2161895	2935	2940	2940	2935	293
617	20250416	091300	1301495	2940	2940	2940	2940	1
618	20250416	091200	1298555	2940	2940	2940	2940	0
619	20250416	091100	1298555	2940	2940	2940	2940	18
620	20250416	091000	1245635	2945	2945	2945	2945	0
621	20250416	090900	1245635	2945	2945	2945	2945	0
622	20250416	090800	1245635	2945	2945	2945	2945	1
623	20250416	090700	1242690	2950	2950	2950	2950	1
624	20250416	090600	1239740	2970	2970	2970	2970	0
625	20250416	090500	1239740	2970	2970	2970	2970	0
626	20250416	090400	1239740	2970	2930	2970	2925	53
627	20250416	090300	1084125	2930	2930	2930	2930	1
628	20250416	090200	1081195	2930	2930	2930	2930	0
629	20250416	090100	1081195	2930	2930	2930	2930	0
630	20250416	090000	1081195	2930	2970	2970	2930	367