KissMeData/078890/min/candle-20250416.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250416	193500	164729264	2980	2980	2980	2980	551
3	20250416	193400	164729264	2980	2980	2980	2980	0
4	20250416	193300	164729264	2980	2980	2980	2980	0
5	20250416	193200	164729264	2980	2980	2980	2980	0
6	20250416	193100	164729264	2980	2980	2980	2980	0
7	20250416	193000	164729264	2980	2980	2980	2980	0
8	20250416	192900	164729264	2980	2980	2980	2980	0
9	20250416	192800	164729264	2980	2980	2980	2980	0
10	20250416	192700	164729264	2980	2980	2980	2980	0
11	20250416	192600	164729264	2980	2980	2980	2980	0
12	20250416	192500	164729264	2980	2980	2980	2980	0
13	20250416	192400	164729264	2980	2980	2980	2980	0
14	20250416	192300	164729264	2980	2980	2980	2980	0
15	20250416	192200	164729264	2980	2980	2980	2980	0
16	20250416	192100	164729264	2980	2980	2980	2980	0
17	20250416	192000	164729264	2980	2980	2980	2980	0
18	20250416	191900	164729264	2980	2980	2980	2980	0
19	20250416	191800	164729264	2980	2980	2980	2980	0
20	20250416	191700	164729264	2980	2980	2980	2980	0
21	20250416	191600	164729264	2980	2980	2980	2980	0
22	20250416	191500	164729264	2980	2980	2980	2980	0
23	20250416	191400	164729264	2980	2980	2980	2980	0
24	20250416	191300	164729264	2980	2980	2980	2980	0
25	20250416	191200	164729264	2980	2980	2980	2980	0
26	20250416	191100	164729264	2980	2980	2980	2980	0
27	20250416	191000	164729264	2980	2980	2980	2980	0
28	20250416	190900	164729264	2980	2980	2980	2980	0
29	20250416	190800	164729264	2980	2980	2980	2980	0
30	20250416	190700	164729264	2980	2980	2980	2980	0
31	20250416	190600	164729264	2980	2980	2980	2980	0
32	20250416	190500	164729264	2980	2980	2980	2980	551
33	20250416	190400	164729264	2980	2980	2980	2980	0
34	20250416	190300	164729264	2980	2980	2980	2980	0
35	20250416	190200	164729264	2980	2980	2980	2980	0
36	20250416	190100	164729264	2980	2980	2980	2980	0
37	20250416	190000	164729264	2980	2980	2980	2980	0
38	20250416	185900	164729264	2980	2980	2980	2980	0
39	20250416	185800	164729264	2980	2980	2980	2980	0
40	20250416	185700	164729264	2980	2980	2980	2980	0
41	20250416	185600	164729264	2980	2980	2980	2980	0
42	20250416	185500	164729264	2980	2980	2980	2980	0
43	20250416	185400	164729264	2980	2980	2980	2980	0
44	20250416	185300	164729264	2980	2980	2980	2980	0
45	20250416	185200	164729264	2980	2980	2980	2980	0
46	20250416	185100	164729264	2980	2980	2980	2980	0
47	20250416	185000	164729264	2980	2980	2980	2980	0
48	20250416	184900	164729264	2980	2980	2980	2980	0
49	20250416	184800	164729264	2980	2980	2980	2980	0
50	20250416	184700	164729264	2980	2980	2980	2980	0
51	20250416	184600	164729264	2980	2980	2980	2980	0
52	20250416	184500	164729264	2980	2980	2980	2980	0
53	20250416	184400	164729264	2980	2980	2980	2980	0
54	20250416	184300	164729264	2980	2980	2980	2980	0
55	20250416	184200	164729264	2980	2980	2980	2980	0
56	20250416	184100	164729264	2980	2980	2980	2980	0
57	20250416	184000	164729264	2980	2980	2980	2980	0
58	20250416	183900	164729264	2980	2980	2980	2980	0
59	20250416	183800	164729264	2980	2980	2980	2980	0
60	20250416	183700	164729264	2980	2980	2980	2980	0
61	20250416	183600	164729264	2980	2980	2980	2980	0
62	20250416	183500	164729264	2980	2980	2980	2980	551
63	20250416	183400	164729264	2980	2980	2980	2980	0
64	20250416	183300	164729264	2980	2980	2980	2980	0
65	20250416	183200	164729264	2980	2980	2980	2980	0
66	20250416	183100	164729264	2980	2980	2980	2980	0
67	20250416	183000	164729264	2980	2980	2980	2980	0
68	20250416	182900	164729264	2980	2980	2980	2980	0
69	20250416	182800	164729264	2980	2980	2980	2980	0
70	20250416	182700	164729264	2980	2980	2980	2980	0
71	20250416	182600	164729264	2980	2980	2980	2980	0
72	20250416	182500	164729264	2980	2980	2980	2980	0
73	20250416	182400	164729264	2980	2980	2980	2980	0
74	20250416	182300	164729264	2980	2980	2980	2980	0
75	20250416	182200	164729264	2980	2980	2980	2980	0
76	20250416	182100	164729264	2980	2980	2980	2980	0
77	20250416	182000	164729264	2980	2980	2980	2980	0
78	20250416	181900	164729264	2980	2980	2980	2980	0
79	20250416	181800	164729264	2980	2980	2980	2980	0
80	20250416	181700	164729264	2980	2980	2980	2980	0
81	20250416	181600	164729264	2980	2980	2980	2980	0
82	20250416	181500	164729264	2980	2980	2980	2980	0
83	20250416	181400	164729264	2980	2980	2980	2980	0
84	20250416	181300	164729264	2980	2980	2980	2980	0
85	20250416	181200	164729264	2980	2980	2980	2980	0
86	20250416	181100	164729264	2980	2980	2980	2980	0
87	20250416	181000	164729264	2980	2980	2980	2980	0
88	20250416	180900	164729264	2980	2980	2980	2980	0
89	20250416	180800	164729264	2980	2980	2980	2980	0
90	20250416	180700	164729264	2980	2980	2980	2980	0
91	20250416	180600	164729264	2980	2980	2980	2980	0
92	20250416	180500	164729264	2980	2980	2980	2980	551
93	20250416	180400	164729264	2980	2980	2980	2980	0
94	20250416	180300	164729264	2980	2980	2980	2980	0
95	20250416	180200	164729264	2980	2980	2980	2980	0
96	20250416	180100	164729264	2980	2980	2980	2980	0
97	20250416	180000	164729264	2980	2980	2980	2980	0
98	20250416	175900	164729264	2980	2980	2980	2980	0
99	20250416	175800	164729264	2980	2980	2980	2980	0
100	20250416	175700	164729264	2980	2980	2980	2980	0
101	20250416	175600	164729264	2980	2980	2980	2980	0
102	20250416	175500	164729264	2980	2980	2980	2980	0
103	20250416	175400	164729264	2980	2980	2980	2980	0
104	20250416	175300	164729264	2980	2980	2980	2980	0
105	20250416	175200	164729264	2980	2980	2980	2980	0
106	20250416	175100	164729264	2980	2980	2980	2980	0
107	20250416	175000	164729264	2980	2980	2980	2980	0
108	20250416	174900	164729264	2980	2980	2980	2980	0
109	20250416	174800	164729264	2980	2980	2980	2980	0
110	20250416	174700	164729264	2980	2980	2980	2980	0
111	20250416	174600	164729264	2980	2980	2980	2980	0
112	20250416	174500	164729264	2980	2980	2980	2980	0
113	20250416	174400	164729264	2980	2980	2980	2980	0
114	20250416	174300	164729264	2980	2980	2980	2980	0
115	20250416	174200	164729264	2980	2980	2980	2980	0
116	20250416	174100	164729264	2980	2980	2980	2980	0
117	20250416	174000	164729264	2980	2980	2980	2980	0
118	20250416	173900	164729264	2980	2980	2980	2980	0
119	20250416	173800	164729264	2980	2980	2980	2980	0
120	20250416	173700	164729264	2980	2980	2980	2980	0
121	20250416	173600	164729264	2980	2980	2980	2980	0
122	20250416	173500	164729264	2980	2980	2980	2980	551
123	20250416	173400	164729264	2980	2980	2980	2980	0
124	20250416	173300	164729264	2980	2980	2980	2980	0
125	20250416	173200	164729264	2980	2980	2980	2980	0
126	20250416	173100	164729264	2980	2980	2980	2980	0
127	20250416	173000	164729264	2980	2980	2980	2980	0
128	20250416	172900	164729264	2980	2980	2980	2980	0
129	20250416	172800	164729264	2980	2980	2980	2980	0
130	20250416	172700	164729264	2980	2980	2980	2980	0
131	20250416	172600	164729264	2980	2980	2980	2980	0
132	20250416	172500	164729264	2980	2980	2980	2980	0
133	20250416	172400	164729264	2980	2980	2980	2980	0
134	20250416	172300	164729264	2980	2980	2980	2980	0
135	20250416	172200	164729264	2980	2980	2980	2980	0
136	20250416	172100	164729264	2980	2980	2980	2980	0
137	20250416	172000	164729264	2980	2980	2980	2980	0
138	20250416	171900	164729264	2980	2980	2980	2980	0
139	20250416	171800	164729264	2980	2980	2980	2980	0
140	20250416	171700	164729264	2980	2980	2980	2980	0
141	20250416	171600	164729264	2980	2980	2980	2980	0
142	20250416	171500	164729264	2980	2980	2980	2980	0
143	20250416	171400	164729264	2980	2980	2980	2980	0
144	20250416	171300	164729264	2980	2980	2980	2980	0
145	20250416	171200	164729264	2980	2980	2980	2980	0
146	20250416	171100	164729264	2980	2980	2980	2980	0
147	20250416	171000	164729264	2980	2980	2980	2980	0
148	20250416	170900	164729264	2980	2980	2980	2980	0
149	20250416	170800	164729264	2980	2980	2980	2980	0
150	20250416	170700	164729264	2980	2980	2980	2980	0
151	20250416	170600	164729264	2980	2980	2980	2980	0
152	20250416	170500	164729264	2980	2980	2980	2980	551
153	20250416	170400	164729264	2980	2980	2980	2980	0
154	20250416	170300	164729264	2980	2980	2980	2980	0
155	20250416	170200	164729264	2980	2980	2980	2980	0
156	20250416	170100	164729264	2980	2980	2980	2980	0
157	20250416	170000	164729264	2980	2980	2980	2980	0
158	20250416	165900	164729264	2980	2980	2980	2980	0
159	20250416	165800	164729264	2980	2980	2980	2980	0
160	20250416	165700	164729264	2980	2980	2980	2980	0
161	20250416	165600	164729264	2980	2980	2980	2980	0
162	20250416	165500	164729264	2980	2980	2980	2980	0
163	20250416	165400	164729264	2980	2980	2980	2980	0
164	20250416	165300	164729264	2980	2980	2980	2980	0
165	20250416	165200	164729264	2980	2980	2980	2980	0
166	20250416	165100	164729264	2980	2980	2980	2980	0
167	20250416	165000	164729264	2980	2980	2980	2980	0
168	20250416	164900	164729264	2980	2980	2980	2980	0
169	20250416	164800	164729264	2980	2980	2980	2980	0
170	20250416	164700	164729264	2980	2980	2980	2980	0
171	20250416	164600	164729264	2980	2980	2980	2980	0
172	20250416	164500	164729264	2980	2980	2980	2980	0
173	20250416	164400	164729264	2980	2980	2980	2980	0
174	20250416	164300	164729264	2980	2980	2980	2980	0
175	20250416	164200	164729264	2980	2980	2980	2980	0
176	20250416	164100	164729264	2980	2980	2980	2980	0
177	20250416	164000	164729264	2980	2980	2980	2980	0
178	20250416	163900	164729264	2980	2980	2980	2980	0
179	20250416	163800	164729264	2980	2980	2980	2980	0
180	20250416	163700	164729264	2980	2980	2980	2980	0
181	20250416	163600	164729264	2980	2980	2980	2980	0
182	20250416	163500	164729264	2980	2980	2980	2980	551
183	20250416	163400	164729264	2980	2980	2980	2980	0
184	20250416	163300	164729264	2980	2980	2980	2980	0
185	20250416	163200	164729264	2980	2980	2980	2980	0
186	20250416	163100	164729264	2980	2980	2980	2980	0
187	20250416	163000	164729264	2980	2980	2980	2980	0
188	20250416	162900	164729264	2980	2980	2980	2980	0
189	20250416	162800	164729264	2980	2980	2980	2980	0
190	20250416	162700	164729264	2980	2980	2980	2980	0
191	20250416	162600	164729264	2980	2980	2980	2980	0
192	20250416	162500	164729264	2980	2980	2980	2980	0
193	20250416	162400	164729264	2980	2980	2980	2980	0
194	20250416	162300	164729264	2980	2980	2980	2980	0
195	20250416	162200	164729264	2980	2980	2980	2980	0
196	20250416	162100	164729264	2980	2980	2980	2980	0
197	20250416	162000	164729264	2980	2980	2980	2980	0
198	20250416	161900	164729264	2980	2980	2980	2980	0
199	20250416	161800	164729264	2980	2980	2980	2980	0
200	20250416	161700	164729264	2980	2980	2980	2980	0
201	20250416	161600	164729264	2980	2980	2980	2980	0
202	20250416	161500	164729264	2980	2980	2980	2980	0
203	20250416	161400	164729264	2980	2980	2980	2980	0
204	20250416	161300	164729264	2980	2980	2980	2980	0
205	20250416	161200	164729264	2980	2980	2980	2980	0
206	20250416	161100	164729264	2980	2980	2980	2980	0
207	20250416	161000	164729264	2980	2980	2980	2980	0
208	20250416	160900	164729264	2980	2980	2980	2980	0
209	20250416	160800	164729264	2980	2980	2980	2980	0
210	20250416	160700	164729264	2980	2980	2980	2980	0
211	20250416	160600	164729264	2980	2980	2980	2980	0
212	20250416	160500	164729264	2980	2980	2980	2980	551
213	20250416	160400	164729264	2980	2980	2980	2980	0
214	20250416	160300	164729264	2980	2980	2980	2980	0
215	20250416	160200	164729264	2980	2980	2980	2980	0
216	20250416	160100	164729264	2980	2980	2980	2980	0
217	20250416	160000	164729264	2980	2980	2980	2980	0
218	20250416	155900	164729264	2980	2980	2980	2980	0
219	20250416	155800	164729264	2980	2980	2980	2980	0
220	20250416	155700	164729264	2980	2980	2980	2980	0
221	20250416	155600	164729264	2980	2980	2980	2980	0
222	20250416	155500	164729264	2980	2980	2980	2980	0
223	20250416	155400	164729264	2980	2980	2980	2980	0
224	20250416	155300	164729264	2980	2980	2980	2980	0
225	20250416	155200	164729264	2980	2980	2980	2980	0
226	20250416	155100	164729264	2980	2980	2980	2980	0
227	20250416	155000	164729264	2980	2980	2980	2980	0
228	20250416	154900	164729264	2980	2980	2980	2980	0
229	20250416	154800	164729264	2980	2980	2980	2980	0
230	20250416	154700	164729264	2980	2980	2980	2980	0
231	20250416	154600	164729264	2980	2980	2980	2980	0
232	20250416	154500	164729264	2980	2980	2980	2980	0
233	20250416	154400	164729264	2980	2980	2980	2980	0
234	20250416	154300	164729264	2980	2980	2980	2980	0
235	20250416	154200	164729264	2980	2980	2980	2980	0
236	20250416	154100	164729264	2980	2980	2980	2980	0
237	20250416	154000	164729264	2980	2980	2980	2980	0
238	20250416	153900	164729264	2980	2980	2980	2980	0
239	20250416	153800	164729264	2980	2980	2980	2980	0
240	20250416	153700	164729264	2980	2980	2980	2980	0
241	20250416	153600	164729264	2980	2980	2980	2980	0
242	20250416	153500	164729264	2980	2980	2980	2980	551
243	20250416	153400	164729264	2980	2980	2980	2980	0
244	20250416	153300	164729264	2980	2980	2980	2980	0
245	20250416	153200	164729264	2980	2980	2980	2980	0
246	20250416	153100	164729264	2980	2980	2980	2980	0
247	20250416	153000	164729264	2980	2980	2980	2980	551
248	20250416	152900	163087284	2980	2980	2980	2980	0
249	20250416	152800	163087284	2980	2980	2980	2980	0
250	20250416	152700	163087284	2980	2980	2980	2980	0
251	20250416	152600	163087284	2980	2980	2980	2980	0
252	20250416	152500	163087284	2980	2980	2980	2980	0
253	20250416	152400	163087284	2980	2980	2980	2980	0
254	20250416	152300	163087284	2980	2980	2980	2980	0
255	20250416	152200	163087284	2980	2980	2980	2980	0
256	20250416	152100	163087284	2980	2980	2980	2980	0
257	20250416	152000	163087284	2980	2980	2980	2980	0
258	20250416	151900	163087284	2980	2985	2985	2980	81
259	20250416	151800	162845794	2985	2985	2985	2985	32
260	20250416	151700	162750274	2985	2985	2985	2980	222
261	20250416	151600	162087704	2995	2995	2995	2995	0
262	20250416	151500	162087704	2995	2995	2995	2995	1
263	20250416	151400	162084709	2985	2992	2992	2985	16
264	20250416	151300	162036864	2995	2995	2995	2995	2
265	20250416	151200	162030874	2995	2995	2995	2995	0
266	20250416	151100	162030874	2995	2985	2995	2985	5
267	20250416	151000	162015939	2980	2970	2980	2970	1731
268	20250416	150900	156874529	2970	2975	2975	2970	2406
269	20250416	150800	149726304	2980	2980	2980	2980	1
270	20250416	150700	149723324	2975	2975	2975	2975	2
271	20250416	150600	149717374	2975	2975	2975	2975	0
272	20250416	150500	149717374	2975	2975	2975	2975	214
273	20250416	150400	149080724	2975	2975	2975	2975	50
274	20250416	150300	148931974	2980	2980	2980	2980	0
275	20250416	150200	148931974	2980	2980	2980	2980	0
276	20250416	150100	148931974	2980	2982	2982	2980	30
277	20250416	150000	148842534	2975	2975	2975	2975	0
278	20250416	145900	148842534	2975	2975	2975	2975	0
279	20250416	145800	148842534	2975	2975	2975	2975	0
280	20250416	145700	148842534	2975	2975	2975	2975	0
281	20250416	145600	148842534	2975	2975	2975	2975	0
282	20250416	145500	148842534	2975	2982	2982	2975	67
283	20250416	145400	148642771	2982	2982	2982	2982	0
284	20250416	145300	148642771	2982	2982	2982	2982	11
285	20250416	145200	148609969	2985	2985	2985	2985	0
286	20250416	145100	148609969	2985	2985	2985	2985	0
287	20250416	145000	148609969	2985	2985	2985	2985	0
288	20250416	144900	148609969	2985	2985	2985	2985	0
289	20250416	144800	148609969	2985	2985	2985	2985	0
290	20250416	144700	148609969	2985	2985	2985	2985	1
291	20250416	144600	148606984	2975	2975	2975	2975	0
292	20250416	144500	148606984	2975	2975	2975	2975	26
293	20250416	144400	148529634	2985	2985	2985	2985	100
294	20250416	144300	148231134	2985	2985	2985	2985	1
295	20250416	144200	148228149	2975	2990	2995	2975	237
296	20250416	144100	147521674	2985	2985	2985	2985	0
297	20250416	144000	147521674	2985	2985	2985	2985	0
298	20250416	143900	147521674	2985	2985	2985	2985	3
299	20250416	143800	147512719	2980	2980	2980	2980	0
300	20250416	143700	147512719	2980	2975	2980	2975	37
301	20250416	143600	147402639	2975	2975	2975	2975	0
302	20250416	143500	147402639	2975	2975	2975	2975	11
303	20250416	143400	147369914	2980	2980	2980	2980	0
304	20250416	143300	147369914	2980	2980	2980	2980	2567
305	20250416	143200	139720254	2985	2985	2985	2985	0
306	20250416	143100	139720254	2985	2985	2985	2985	301
307	20250416	143000	138821769	2985	2985	2985	2985	0
308	20250416	142900	138821769	2985	2985	2985	2985	0
309	20250416	142800	138821769	2985	2985	2985	2985	0
310	20250416	142700	138821769	2985	2985	2985	2985	0
311	20250416	142600	138821769	2985	2985	2985	2985	0
312	20250416	142500	138821769	2985	2990	2990	2980	3029
313	20250416	142400	129778119	3000	3000	3000	3000	0
314	20250416	142300	129778119	3000	3000	3000	3000	0
315	20250416	142200	129778119	3000	3000	3000	3000	0
316	20250416	142100	129778119	3000	3000	3000	3000	132
317	20250416	142000	129382119	3000	3000	3000	3000	31
318	20250416	141900	129289119	3000	3000	3000	3000	0
319	20250416	141800	129289119	3000	3000	3000	3000	0
320	20250416	141700	129289119	3000	3000	3000	3000	0
321	20250416	141600	129289119	3000	3000	3000	3000	200
322	20250416	141500	128689119	3010	3010	3010	3010	0
323	20250416	141400	128689119	3010	3010	3010	3010	0
324	20250416	141300	128689119	3010	3010	3010	3010	0
325	20250416	141200	128689119	3010	3010	3010	3010	10
326	20250416	141100	128659019	3000	3000	3000	3000	0
327	20250416	141000	128659019	3000	3000	3000	3000	8
328	20250416	140900	128635019	3000	3000	3000	3000	0
329	20250416	140800	128635019	3000	3000	3000	3000	0
330	20250416	140700	128635019	3000	3000	3000	3000	85
331	20250416	140600	128380019	3000	3000	3000	3000	0
332	20250416	140500	128380019	3000	3000	3000	3000	50
333	20250416	140400	128230019	3000	3000	3000	3000	0
334	20250416	140300	128230019	3000	3010	3010	3000	10
335	20250416	140200	128199989	3010	3010	3010	3010	0
336	20250416	140100	128199989	3010	3010	3010	3010	0
337	20250416	140000	128199989	3010	3010	3010	3010	0
338	20250416	135900	128199989	3010	3010	3010	3010	0
339	20250416	135800	128199989	3010	3010	3010	3010	0
340	20250416	135700	128199989	3010	3010	3010	3010	1000
341	20250416	135600	125189989	3010	3010	3010	3010	35
342	20250416	135500	125084639	3010	3010	3010	3010	59
343	20250416	135400	124907049	3015	3015	3015	3015	1
344	20250416	135300	124904034	3010	3010	3010	3010	120
345	20250416	135200	124542834	3015	3015	3015	3015	10
346	20250416	135100	124512684	3010	3010	3010	3010	0
347	20250416	135000	124512684	3010	3010	3010	3010	564
348	20250416	134900	122815044	3010	3015	3015	3010	2
349	20250416	134800	122809019	3015	3015	3015	3015	1
350	20250416	134700	122806004	3020	3020	3020	3020	0
351	20250416	134600	122806004	3020	3020	3020	3020	0
352	20250416	134500	122806004	3020	3020	3020	3020	0
353	20250416	134400	122806004	3020	3020	3020	3020	0
354	20250416	134300	122806004	3020	3020	3020	3020	96
355	20250416	134200	122516084	3015	3015	3015	3015	8
356	20250416	134100	122491964	3010	3010	3010	3010	0
357	20250416	134000	122491964	3010	3010	3010	3010	71
358	20250416	133900	122278254	3005	3005	3005	3005	50
359	20250416	133800	122128004	3000	3000	3000	3000	0
360	20250416	133700	122128004	3000	3000	3000	3000	1
361	20250416	133600	122125004	3005	3005	3005	3005	325
362	20250416	133500	121148379	3005	3005	3005	3005	0
363	20250416	133400	121148379	3005	3005	3005	3005	10
364	20250416	133300	121118329	3005	3000	3005	3000	8
365	20250416	133200	121094324	3000	3000	3000	3000	0
366	20250416	133100	121094324	3000	3000	3000	3000	86
367	20250416	133000	120836324	2990	2990	2990	2990	0
368	20250416	132900	120836324	2990	2990	2990	2990	11
369	20250416	132800	120803434	2990	2990	2990	2990	90
370	20250416	132700	120534334	3000	3000	3000	3000	0
371	20250416	132600	120534334	3000	3000	3000	3000	12
372	20250416	132500	120498334	3000	3000	3000	3000	0
373	20250416	132400	120498334	3000	3000	3000	3000	0
374	20250416	132300	120498334	3000	3000	3000	3000	0
375	20250416	132200	120498334	3000	3000	3000	3000	0
376	20250416	132100	120498334	3000	3000	3000	3000	0
377	20250416	132000	120498334	3000	3000	3000	3000	0
378	20250416	131900	120498334	3000	3000	3000	3000	0
379	20250416	131800	120498334	3000	3000	3000	3000	10
380	20250416	131700	120468334	2990	2990	2990	2990	0
381	20250416	131600	120468334	2990	2990	2990	2990	8
382	20250416	131500	120444414	2990	2990	2990	2990	3
383	20250416	131400	120435444	2990	2990	2990	2990	12
384	20250416	131300	120399564	2990	2990	2990	2990	0
385	20250416	131200	120399564	2990	2990	2990	2990	38
386	20250416	131100	120285944	2990	2990	2990	2990	0
387	20250416	131000	120285944	2990	2990	2990	2990	0
388	20250416	130900	120285944	2990	2990	2990	2990	0
389	20250416	130800	120285944	2990	2990	2990	2990	1
390	20250416	130700	120282954	2985	2985	2985	2985	0
391	20250416	130600	120282954	2985	2985	2985	2985	2
392	20250416	130500	120276984	2985	2985	2985	2985	1
393	20250416	130400	120273999	3000	3000	3000	3000	0
394	20250416	130300	120273999	3000	3000	3000	3000	0
395	20250416	130200	120273999	3000	3000	3000	3000	0
396	20250416	130100	120273999	3000	3000	3000	3000	0
397	20250416	130000	120273999	3000	3000	3000	3000	167
398	20250416	125900	119772999	2985	2985	2985	2985	0
399	20250416	125800	119772999	2985	2985	2985	2985	0
400	20250416	125700	119772999	2985	2985	2985	2985	6
401	20250416	125600	119755089	2985	2985	2985	2985	38
402	20250416	125500	119641659	2985	2985	2985	2985	2
403	20250416	125400	119635689	2985	2985	2985	2985	920
404	20250416	125300	116889489	3000	3000	3000	3000	4
405	20250416	125200	116877489	3000	3000	3000	3000	0
406	20250416	125100	116877489	3000	3000	3000	3000	0
407	20250416	125000	116877489	3000	3000	3000	3000	0
408	20250416	124900	116877489	3000	2985	3000	2985	10
409	20250416	124800	116847624	2985	2985	2985	2985	10
410	20250416	124700	116817774	2985	2985	2985	2985	0
411	20250416	124600	116817774	2985	2985	2985	2985	0
412	20250416	124500	116817774	2985	2985	2985	2985	10
413	20250416	124400	116787924	2985	2985	2985	2985	122
414	20250416	124300	116423754	2985	2985	2985	2985	0
415	20250416	124200	116423754	2985	2985	2985	2985	0
416	20250416	124100	116423754	2985	2985	2985	2985	0
417	20250416	124000	116423754	2985	2990	2990	2985	127
418	20250416	123900	116044139	3010	3010	3010	3010	0
419	20250416	123800	116044139	3010	3010	3010	3010	6
420	20250416	123700	116026079	3010	2990	3010	2990	21
421	20250416	123600	115963269	2980	3015	3015	2980	1095
422	20250416	123500	112691654	2995	2995	2995	2995	0
423	20250416	123400	112691654	2995	2995	2995	2995	22
424	20250416	123300	112625764	2990	2990	2990	2990	0
425	20250416	123200	112625764	2990	2995	2995	2990	500
426	20250416	123100	111130069	2995	2995	2995	2995	4
427	20250416	123000	111118089	3015	3015	3015	3015	0
428	20250416	122900	111118089	3015	3015	3015	3015	0
429	20250416	122800	111118089	3015	3015	3015	3015	0
430	20250416	122700	111118089	3015	3015	3015	3015	0
431	20250416	122600	111118089	3015	3015	3015	3015	0
432	20250416	122500	111118089	3015	3015	3015	3015	11
433	20250416	122400	111084924	3015	3015	3015	3015	20
434	20250416	122300	111024624	3000	3000	3000	3000	0
435	20250416	122200	111024624	3000	2995	3000	2995	59
436	20250416	122100	110847824	2995	2995	2995	2995	0
437	20250416	122000	110847824	2995	2995	2995	2995	1
438	20250416	121900	110844829	3000	3000	3000	3000	2000
439	20250416	121800	104844829	2995	2995	2995	2995	0
440	20250416	121700	104844829	2995	2995	2995	2995	0
441	20250416	121600	104844829	2995	2995	2995	2995	17
442	20250416	121500	104793914	2990	3000	3000	2990	130
443	20250416	121400	104404534	3000	3020	3020	3000	372
444	20250416	121300	103286194	3020	3020	3020	3020	0
445	20250416	121200	103286194	3020	3020	3020	3020	0
446	20250416	121100	103286194	3020	3020	3020	3005	238
447	20250416	121000	102570974	3005	3005	3005	3005	0
448	20250416	120900	102570974	3005	3005	3005	3005	241
449	20250416	120800	101846769	3005	3005	3005	3005	0
450	20250416	120700	101846769	3005	3005	3005	3005	293
451	20250416	120600	100966304	3005	3005	3005	3005	0
452	20250416	120500	100966304	3005	3020	3020	3005	498
453	20250416	120400	99465559	3020	3020	3020	3020	0
454	20250416	120300	99465559	3020	3020	3020	3020	0
455	20250416	120200	99465559	3020	3020	3020	3020	0
456	20250416	120100	99465559	3020	3022	3022	3020	206
457	20250416	120000	98843029	3030	3030	3030	3030	0
458	20250416	115900	98843029	3030	3030	3030	3030	0
459	20250416	115800	98843029	3030	3030	3030	3030	0
460	20250416	115700	98843029	3030	3030	3030	3030	0
461	20250416	115600	98843029	3030	3030	3030	3030	0
462	20250416	115500	98843029	3030	3030	3030	3030	1
463	20250416	115400	98839999	3030	3020	3030	3020	203
464	20250416	115300	98226929	3020	3020	3020	3020	0
465	20250416	115200	98226929	3020	3020	3020	3020	3
466	20250416	115100	98217869	3020	3020	3020	3020	0
467	20250416	115000	98217869	3020	3020	3020	3020	0
468	20250416	114900	98217869	3020	3020	3020	3020	1
469	20250416	114800	98214849	2995	2995	2995	2995	0
470	20250416	114700	98214849	2995	2995	2995	2995	0
471	20250416	114600	98214849	2995	2995	2995	2995	0
472	20250416	114500	98214849	2995	2995	2995	2995	0
473	20250416	114400	98214849	2995	2995	2995	2995	0
474	20250416	114300	98214849	2995	2995	2995	2995	0
475	20250416	114200	98214849	2995	3005	3020	2995	79
476	20250416	114100	97977464	2995	2995	2995	2995	147
477	20250416	114000	97537199	2995	2995	2995	2995	0
478	20250416	113900	97537199	2995	2995	2995	2995	20
479	20250416	113800	97477299	2990	2990	2990	2990	0
480	20250416	113700	97477299	2990	2990	2990	2990	0
481	20250416	113600	97477299	2990	2990	2990	2990	7
482	20250416	113500	97456369	2990	2990	2990	2990	0
483	20250416	113400	97456369	2990	2990	2990	2990	0
484	20250416	113300	97456369	2990	2990	2990	2990	0
485	20250416	113200	97456369	2990	2990	2990	2990	0
486	20250416	113100	97456369	2990	2990	2990	2990	0
487	20250416	113000	97456369	2990	2990	2990	2990	0
488	20250416	112900	97456369	2990	2990	2990	2990	0
489	20250416	112800	97456369	2990	2990	2990	2990	1
490	20250416	112700	97453379	2990	2990	2990	2990	0
491	20250416	112600	97453379	2990	2990	2990	2990	0
492	20250416	112500	97453379	2990	2990	2990	2990	0
493	20250416	112400	97453379	2990	2990	2990	2990	5
494	20250416	112300	97438429	2990	3000	3000	2990	1100
495	20250416	112200	94139269	3000	3000	3000	3000	10
496	20250416	112100	94109269	3005	3005	3005	3005	1
497	20250416	112000	94106264	3020	3020	3020	3020	1
498	20250416	111900	94103244	3005	3005	3005	3005	1000
499	20250416	111800	91098244	3020	3005	3020	3005	11
500	20250416	111700	91065174	3005	3005	3005	3005	0
501	20250416	111600	91065174	3005	3005	3005	3005	0
502	20250416	111500	91065174	3005	3005	3005	3005	0
503	20250416	111400	91065174	3005	3010	3010	3005	1214
504	20250416	111300	87416894	3020	3020	3020	3020	2
505	20250416	111200	87410854	3010	3010	3010	3010	5
506	20250416	111100	87395804	3010	3015	3015	3010	5
507	20250416	111000	87380749	3020	3020	3020	3020	0
508	20250416	110900	87380749	3020	3020	3020	3020	0
509	20250416	110800	87380749	3020	3020	3020	3020	20
510	20250416	110700	87320349	3020	3020	3020	3020	0
511	20250416	110600	87320349	3020	3010	3020	3010	7
512	20250416	110500	87299269	3010	3010	3010	3010	1
513	20250416	110400	87296259	3010	3010	3010	3010	6
514	20250416	110300	87278199	3020	3020	3020	3020	0
515	20250416	110200	87278199	3020	3020	3020	3020	0
516	20250416	110100	87278199	3020	3020	3020	3020	0
517	20250416	110000	87278199	3020	3020	3020	3020	6
518	20250416	105900	87260079	3005	3020	3020	3005	8
519	20250416	105800	87236009	3010	3010	3010	3010	1
520	20250416	105700	87232999	3005	3005	3005	3005	1
521	20250416	105600	87229994	3005	3005	3005	3005	16
522	20250416	105500	87181914	3005	3010	3010	3005	161
523	20250416	105400	86697359	3020	3020	3020	3020	0
524	20250416	105300	86697359	3020	3020	3020	3020	0
525	20250416	105200	86697359	3020	3020	3020	3020	0
526	20250416	105100	86697359	3020	3020	3020	3020	1
527	20250416	105000	86694339	3010	3010	3010	3010	0
528	20250416	104900	86694339	3010	3020	3020	3010	2
529	20250416	104800	86688309	3010	3015	3020	3010	672
530	20250416	104700	84664319	3020	3020	3020	3020	7
531	20250416	104600	84643179	3030	3015	3030	3015	63
532	20250416	104500	84453159	3030	3015	3030	3015	33
533	20250416	104400	84353364	3015	3015	3015	3015	0
534	20250416	104300	84353364	3015	3030	3030	3015	12
535	20250416	104200	84317034	3030	3030	3030	3030	0
536	20250416	104100	84317034	3030	3030	3030	3030	0
537	20250416	104000	84317034	3030	3030	3030	3030	1
538	20250416	103900	84314004	3030	3030	3030	3030	1
539	20250416	103800	84310974	3035	3035	3035	3035	0
540	20250416	103700	84310974	3035	3035	3035	3035	0
541	20250416	103600	84310974	3035	2995	3035	2995	21
542	20250416	103500	84247689	2980	3030	3035	2980	1919
543	20250416	103400	78487349	3035	3030	3035	3030	10
544	20250416	103300	78457004	3030	3030	3030	3030	143
545	20250416	103200	78023714	3020	3020	3020	3020	0
546	20250416	103100	78023714	3020	3020	3020	3020	0
547	20250416	103000	78023714	3020	3020	3020	3020	2
548	20250416	102900	78017674	3020	3020	3020	3020	31
549	20250416	102800	77924054	3030	3030	3030	3030	104
550	20250416	102700	77608934	3025	3015	3030	3015	4
551	20250416	102600	77596834	3015	3030	3040	3015	103
552	20250416	102500	77285189	3040	3030	3040	3030	4
553	20250416	102400	77273059	3040	3040	3040	3040	12
554	20250416	102300	77236579	3040	3040	3040	3035	472
555	20250416	102200	75803049	3040	3040	3040	3040	5
556	20250416	102100	75787849	3040	3040	3040	3040	0
557	20250416	102000	75787849	3040	3030	3040	3030	3
558	20250416	101900	75778739	3030	3030	3030	3030	2
559	20250416	101800	75772679	3040	3035	3040	3035	2
560	20250416	101700	75766604	3040	3040	3040	3040	0
561	20250416	101600	75766604	3040	3040	3040	3040	1
562	20250416	101500	75763564	3035	3035	3035	3035	648
563	20250416	101400	73796884	3035	3035	3035	3035	20
564	20250416	101300	73736184	3035	3035	3035	3035	0
565	20250416	101200	73736184	3035	3025	3035	3025	2055
566	20250416	101100	67500199	3025	3030	3030	3025	92
567	20250416	101000	67221869	3030	3030	3030	3030	0
568	20250416	100900	67221869	3030	3030	3030	3030	1
569	20250416	100800	67218839	3025	3025	3025	3025	150
570	20250416	100700	66765089	3030	3030	3035	3030	1005
571	20250416	100600	63719934	3030	3025	3030	3025	413
572	20250416	100500	62470604	3030	3025	3030	3025	3
573	20250416	100400	62461524	3025	3025	3025	3025	191
574	20250416	100300	61883749	3025	3010	3025	3010	513
575	20250416	100200	60338939	3015	3015	3015	3015	0
576	20250416	100100	60338939	3015	3010	3015	3010	57
577	20250416	100000	60167364	3005	3005	3010	3005	102
578	20250416	095900	59860354	3005	3005	3005	3005	95
579	20250416	095800	59574879	3010	3010	3010	3010	0
580	20250416	095700	59574879	3010	3010	3010	3010	1
581	20250416	095600	59571869	3005	3005	3005	3005	4
582	20250416	095500	59559849	3000	2995	3000	2995	202
583	20250416	095400	58953864	2980	2980	2980	2980	3
584	20250416	095300	58944924	2995	2980	2995	2980	11
585	20250416	095200	58911994	2980	2980	2980	2980	2
586	20250416	095100	58906034	2980	2995	2995	2980	924
587	20250416	095000	56147229	2995	2995	2995	2995	56
588	20250416	094900	55979509	3000	3000	3000	3000	51
589	20250416	094800	55826509	3000	3000	3000	3000	70
590	20250416	094700	55616509	3000	3000	3000	3000	0
591	20250416	094600	55616509	3000	2995	3000	2990	30
592	20250416	094500	55526664	2990	2990	2990	2990	9
593	20250416	094400	55499754	2995	2995	2995	2995	17
594	20250416	094300	55448839	2995	2995	2995	2995	0
595	20250416	094200	55448839	2995	2995	2995	2995	1
596	20250416	094100	55445844	2995	3000	3000	2995	547
597	20250416	094000	53804869	3000	3000	3000	3000	12
598	20250416	093900	53768869	3000	3010	3010	3000	541
599	20250416	093800	52145724	3010	3000	3010	3000	15
600	20250416	093700	52100664	3000	3000	3000	3000	3
601	20250416	093600	52091664	3000	3007	3010	3000	13
602	20250416	093500	52052550	3000	3000	3000	3000	10
603	20250416	093400	52022550	3000	3000	3000	3000	0
604	20250416	093300	52022550	3000	3005	3005	3000	403
605	20250416	093200	50813295	3005	3010	3010	3005	42
606	20250416	093100	50686890	3010	3005	3015	3005	177
607	20250416	093000	50154745	3010	3010	3010	3010	1
608	20250416	092900	50151735	3005	3010	3010	3005	275
609	20250416	092800	49324840	3010	3010	3010	3010	44
610	20250416	092700	49192400	3015	3010	3015	3010	36
611	20250416	092600	49083870	3010	3005	3010	3005	20
612	20250416	092500	49023765	3010	3025	3025	3010	157
613	20250416	092400	48549685	3020	3010	3025	3010	344
614	20250416	092300	47511990	3025	3010	3030	3010	1885
615	20250416	092200	41810670	3020	3005	3020	3005	41
616	20250416	092100	41687435	3020	3020	3020	3005	546
617	20250416	092000	40038710	3020	3020	3020	3020	101
618	20250416	091900	39733690	3020	3020	3020	3000	301
619	20250416	091800	38824710	3020	3020	3020	3020	183
620	20250416	091700	38272050	3020	3005	3025	3005	914
621	20250416	091600	35516570	3000	2995	3000	2995	352
622	20250416	091500	34460820	2990	2990	2990	2985	295
623	20250416	091400	33578780	2985	2970	2985	2970	430
624	20250416	091300	32295580	2970	2960	2975	2960	55
625	20250416	091200	32131990	2980	2960	2980	2960	30
626	20250416	091100	32043170	2960	2965	2975	2955	550
627	20250416	091000	30414910	2975	2975	2975	2960	76
628	20250416	090900	30189185	2975	2970	2975	2955	58
629	20250416	090800	30017470	2955	2970	2970	2955	138
630	20250416	090700	29607625	2975	2955	2975	2955	12
631	20250416	090600	29572145	2955	2965	2975	2955	1756
632	20250416	090500	24372605	2965	2970	2970	2965	251
633	20250416	090400	23627300	2970	2980	2980	2970	1339
634	20250416	090300	19637480	2980	3000	3000	2980	234
635	20250416	090200	18935620	3010	3010	3010	3005	4173
636	20250416	090100	6377435	3010	3025	3025	3010	707
637	20250416	090000	4242740	3025	3025	3035	3025	1402