KissMeData/079160/min/candle-20250416.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250416	193500	229552374	4435	4435	4435	4435	1722
3	20250416	193400	229552374	4435	4435	4435	4435	0
4	20250416	193300	229552374	4435	4435	4435	4435	0
5	20250416	193200	229552374	4435	4435	4435	4435	0
6	20250416	193100	229552374	4435	4435	4435	4435	0
7	20250416	193000	229552374	4435	4435	4435	4435	0
8	20250416	192900	229552374	4435	4435	4435	4435	0
9	20250416	192800	229552374	4435	4435	4435	4435	0
10	20250416	192700	229552374	4435	4435	4435	4435	0
11	20250416	192600	229552374	4435	4435	4435	4435	0
12	20250416	192500	229552374	4435	4435	4435	4435	0
13	20250416	192400	229552374	4435	4435	4435	4435	0
14	20250416	192300	229552374	4435	4435	4435	4435	0
15	20250416	192200	229552374	4435	4435	4435	4435	0
16	20250416	192100	229552374	4435	4435	4435	4435	0
17	20250416	192000	229552374	4435	4435	4435	4435	0
18	20250416	191900	229552374	4435	4435	4435	4435	0
19	20250416	191800	229552374	4435	4435	4435	4435	0
20	20250416	191700	229552374	4435	4435	4435	4435	0
21	20250416	191600	229552374	4435	4435	4435	4435	0
22	20250416	191500	229552374	4435	4435	4435	4435	0
23	20250416	191400	229552374	4435	4435	4435	4435	0
24	20250416	191300	229552374	4435	4435	4435	4435	0
25	20250416	191200	229552374	4435	4435	4435	4435	0
26	20250416	191100	229552374	4435	4435	4435	4435	0
27	20250416	191000	229552374	4435	4435	4435	4435	0
28	20250416	190900	229552374	4435	4435	4435	4435	0
29	20250416	190800	229552374	4435	4435	4435	4435	0
30	20250416	190700	229552374	4435	4435	4435	4435	0
31	20250416	190600	229552374	4435	4435	4435	4435	0
32	20250416	190500	229552374	4435	4435	4435	4435	1722
33	20250416	190400	229552374	4435	4435	4435	4435	0
34	20250416	190300	229552374	4435	4435	4435	4435	0
35	20250416	190200	229552374	4435	4435	4435	4435	0
36	20250416	190100	229552374	4435	4435	4435	4435	0
37	20250416	190000	229552374	4435	4435	4435	4435	0
38	20250416	185900	229552374	4435	4435	4435	4435	0
39	20250416	185800	229552374	4435	4435	4435	4435	0
40	20250416	185700	229552374	4435	4435	4435	4435	0
41	20250416	185600	229552374	4435	4435	4435	4435	0
42	20250416	185500	229552374	4435	4435	4435	4435	0
43	20250416	185400	229552374	4435	4435	4435	4435	0
44	20250416	185300	229552374	4435	4435	4435	4435	0
45	20250416	185200	229552374	4435	4435	4435	4435	0
46	20250416	185100	229552374	4435	4435	4435	4435	0
47	20250416	185000	229552374	4435	4435	4435	4435	0
48	20250416	184900	229552374	4435	4435	4435	4435	0
49	20250416	184800	229552374	4435	4435	4435	4435	0
50	20250416	184700	229552374	4435	4435	4435	4435	0
51	20250416	184600	229552374	4435	4435	4435	4435	0
52	20250416	184500	229552374	4435	4435	4435	4435	0
53	20250416	184400	229552374	4435	4435	4435	4435	0
54	20250416	184300	229552374	4435	4435	4435	4435	0
55	20250416	184200	229552374	4435	4435	4435	4435	0
56	20250416	184100	229552374	4435	4435	4435	4435	0
57	20250416	184000	229552374	4435	4435	4435	4435	0
58	20250416	183900	229552374	4435	4435	4435	4435	0
59	20250416	183800	229552374	4435	4435	4435	4435	0
60	20250416	183700	229552374	4435	4435	4435	4435	0
61	20250416	183600	229552374	4435	4435	4435	4435	0
62	20250416	183500	229552374	4435	4435	4435	4435	1722
63	20250416	183400	229552374	4435	4435	4435	4435	0
64	20250416	183300	229552374	4435	4435	4435	4435	0
65	20250416	183200	229552374	4435	4435	4435	4435	0
66	20250416	183100	229552374	4435	4435	4435	4435	0
67	20250416	183000	229552374	4435	4435	4435	4435	0
68	20250416	182900	229552374	4435	4435	4435	4435	0
69	20250416	182800	229552374	4435	4435	4435	4435	0
70	20250416	182700	229552374	4435	4435	4435	4435	0
71	20250416	182600	229552374	4435	4435	4435	4435	0
72	20250416	182500	229552374	4435	4435	4435	4435	0
73	20250416	182400	229552374	4435	4435	4435	4435	0
74	20250416	182300	229552374	4435	4435	4435	4435	0
75	20250416	182200	229552374	4435	4435	4435	4435	0
76	20250416	182100	229552374	4435	4435	4435	4435	0
77	20250416	182000	229552374	4435	4435	4435	4435	0
78	20250416	181900	229552374	4435	4435	4435	4435	0
79	20250416	181800	229552374	4435	4435	4435	4435	0
80	20250416	181700	229552374	4435	4435	4435	4435	0
81	20250416	181600	229552374	4435	4435	4435	4435	0
82	20250416	181500	229552374	4435	4435	4435	4435	0
83	20250416	181400	229552374	4435	4435	4435	4435	0
84	20250416	181300	229552374	4435	4435	4435	4435	0
85	20250416	181200	229552374	4435	4435	4435	4435	0
86	20250416	181100	229552374	4435	4435	4435	4435	0
87	20250416	181000	229552374	4435	4435	4435	4435	0
88	20250416	180900	229552374	4435	4435	4435	4435	0
89	20250416	180800	229552374	4435	4435	4435	4435	0
90	20250416	180700	229552374	4435	4435	4435	4435	0
91	20250416	180600	229552374	4435	4435	4435	4435	0
92	20250416	180500	229552374	4435	4435	4435	4435	1722
93	20250416	180400	229552374	4435	4435	4435	4435	0
94	20250416	180300	229552374	4435	4435	4435	4435	0
95	20250416	180200	229552374	4435	4435	4435	4435	0
96	20250416	180100	229552374	4435	4435	4435	4435	0
97	20250416	180000	229552374	4435	4435	4435	4435	0
98	20250416	175900	229552374	4435	4435	4435	4435	0
99	20250416	175800	229552374	4435	4435	4435	4435	0
100	20250416	175700	229552374	4435	4435	4435	4435	0
101	20250416	175600	229552374	4435	4435	4435	4435	0
102	20250416	175500	229552374	4435	4435	4435	4435	0
103	20250416	175400	229552374	4435	4435	4435	4435	0
104	20250416	175300	229552374	4435	4435	4435	4435	0
105	20250416	175200	229552374	4435	4435	4435	4435	0
106	20250416	175100	229552374	4435	4435	4435	4435	0
107	20250416	175000	229552374	4435	4435	4435	4435	0
108	20250416	174900	229552374	4435	4435	4435	4435	0
109	20250416	174800	229552374	4435	4435	4435	4435	0
110	20250416	174700	229552374	4435	4435	4435	4435	0
111	20250416	174600	229552374	4435	4435	4435	4435	0
112	20250416	174500	229552374	4435	4435	4435	4435	0
113	20250416	174400	229552374	4435	4435	4435	4435	0
114	20250416	174300	229552374	4435	4435	4435	4435	0
115	20250416	174200	229552374	4435	4435	4435	4435	0
116	20250416	174100	229552374	4435	4435	4435	4435	0
117	20250416	174000	229552374	4435	4435	4435	4435	0
118	20250416	173900	229552374	4435	4435	4435	4435	0
119	20250416	173800	229552374	4435	4435	4435	4435	0
120	20250416	173700	229552374	4435	4435	4435	4435	0
121	20250416	173600	229552374	4435	4435	4435	4435	0
122	20250416	173500	229552374	4435	4435	4435	4435	1722
123	20250416	173400	229552374	4435	4435	4435	4435	0
124	20250416	173300	229552374	4435	4435	4435	4435	0
125	20250416	173200	229552374	4435	4435	4435	4435	0
126	20250416	173100	229552374	4435	4435	4435	4435	0
127	20250416	173000	229552374	4435	4435	4435	4435	0
128	20250416	172900	229552374	4435	4435	4435	4435	0
129	20250416	172800	229552374	4435	4435	4435	4435	0
130	20250416	172700	229552374	4435	4435	4435	4435	0
131	20250416	172600	229552374	4435	4435	4435	4435	0
132	20250416	172500	229552374	4435	4435	4435	4435	0
133	20250416	172400	229552374	4435	4435	4435	4435	0
134	20250416	172300	229552374	4435	4435	4435	4435	0
135	20250416	172200	229552374	4435	4435	4435	4435	0
136	20250416	172100	229552374	4435	4435	4435	4435	0
137	20250416	172000	229552374	4435	4435	4435	4435	0
138	20250416	171900	229552374	4435	4435	4435	4435	0
139	20250416	171800	229552374	4435	4435	4435	4435	0
140	20250416	171700	229552374	4435	4435	4435	4435	0
141	20250416	171600	229552374	4435	4435	4435	4435	0
142	20250416	171500	229552374	4435	4435	4435	4435	0
143	20250416	171400	229552374	4435	4435	4435	4435	0
144	20250416	171300	229552374	4435	4435	4435	4435	0
145	20250416	171200	229552374	4435	4435	4435	4435	0
146	20250416	171100	229552374	4435	4435	4435	4435	0
147	20250416	171000	229552374	4435	4435	4435	4435	0
148	20250416	170900	229552374	4435	4435	4435	4435	0
149	20250416	170800	229552374	4435	4435	4435	4435	0
150	20250416	170700	229552374	4435	4435	4435	4435	0
151	20250416	170600	229552374	4435	4435	4435	4435	0
152	20250416	170500	229552374	4435	4435	4435	4435	1722
153	20250416	170400	229552374	4435	4435	4435	4435	0
154	20250416	170300	229552374	4435	4435	4435	4435	0
155	20250416	170200	229552374	4435	4435	4435	4435	0
156	20250416	170100	229552374	4435	4435	4435	4435	0
157	20250416	170000	229552374	4435	4435	4435	4435	0
158	20250416	165900	229552374	4435	4435	4435	4435	0
159	20250416	165800	229552374	4435	4435	4435	4435	0
160	20250416	165700	229552374	4435	4435	4435	4435	0
161	20250416	165600	229552374	4435	4435	4435	4435	0
162	20250416	165500	229552374	4435	4435	4435	4435	0
163	20250416	165400	229552374	4435	4435	4435	4435	0
164	20250416	165300	229552374	4435	4435	4435	4435	0
165	20250416	165200	229552374	4435	4435	4435	4435	0
166	20250416	165100	229552374	4435	4435	4435	4435	0
167	20250416	165000	229552374	4435	4435	4435	4435	0
168	20250416	164900	229552374	4435	4435	4435	4435	0
169	20250416	164800	229552374	4435	4435	4435	4435	0
170	20250416	164700	229552374	4435	4435	4435	4435	0
171	20250416	164600	229552374	4435	4435	4435	4435	0
172	20250416	164500	229552374	4435	4435	4435	4435	0
173	20250416	164400	229552374	4435	4435	4435	4435	0
174	20250416	164300	229552374	4435	4435	4435	4435	0
175	20250416	164200	229552374	4435	4435	4435	4435	0
176	20250416	164100	229552374	4435	4435	4435	4435	0
177	20250416	164000	229552374	4435	4435	4435	4435	0
178	20250416	163900	229552374	4435	4435	4435	4435	0
179	20250416	163800	229552374	4435	4435	4435	4435	0
180	20250416	163700	229552374	4435	4435	4435	4435	0
181	20250416	163600	229552374	4435	4435	4435	4435	0
182	20250416	163500	229552374	4435	4435	4435	4435	1722
183	20250416	163400	229552374	4435	4435	4435	4435	0
184	20250416	163300	229552374	4435	4435	4435	4435	0
185	20250416	163200	229552374	4435	4435	4435	4435	0
186	20250416	163100	229552374	4435	4435	4435	4435	0
187	20250416	163000	229552374	4435	4435	4435	4435	0
188	20250416	162900	229552374	4435	4435	4435	4435	0
189	20250416	162800	229552374	4435	4435	4435	4435	0
190	20250416	162700	229552374	4435	4435	4435	4435	0
191	20250416	162600	229552374	4435	4435	4435	4435	0
192	20250416	162500	229552374	4435	4435	4435	4435	0
193	20250416	162400	229552374	4435	4435	4435	4435	0
194	20250416	162300	229552374	4435	4435	4435	4435	0
195	20250416	162200	229552374	4435	4435	4435	4435	0
196	20250416	162100	229552374	4435	4435	4435	4435	0
197	20250416	162000	229552374	4435	4435	4435	4435	0
198	20250416	161900	229552374	4435	4435	4435	4435	0
199	20250416	161800	229552374	4435	4435	4435	4435	0
200	20250416	161700	229552374	4435	4435	4435	4435	0
201	20250416	161600	229552374	4435	4435	4435	4435	0
202	20250416	161500	229552374	4435	4435	4435	4435	0
203	20250416	161400	229552374	4435	4435	4435	4435	0
204	20250416	161300	229552374	4435	4435	4435	4435	0
205	20250416	161200	229552374	4435	4435	4435	4435	0
206	20250416	161100	229552374	4435	4435	4435	4435	0
207	20250416	161000	229552374	4435	4435	4435	4435	0
208	20250416	160900	229552374	4435	4435	4435	4435	0
209	20250416	160800	229552374	4435	4435	4435	4435	0
210	20250416	160700	229552374	4435	4435	4435	4435	0
211	20250416	160600	229552374	4435	4435	4435	4435	0
212	20250416	160500	229552374	4435	4435	4435	4435	1722
213	20250416	160400	229552374	4435	4435	4435	4435	0
214	20250416	160300	229552374	4435	4435	4435	4435	0
215	20250416	160200	229552374	4435	4435	4435	4435	0
216	20250416	160100	229552374	4435	4435	4435	4435	0
217	20250416	160000	229552374	4435	4435	4435	4435	0
218	20250416	155900	229552374	4435	4435	4435	4435	0
219	20250416	155800	229552374	4435	4435	4435	4435	0
220	20250416	155700	229552374	4435	4435	4435	4435	0
221	20250416	155600	229552374	4435	4435	4435	4435	0
222	20250416	155500	229552374	4435	4435	4435	4435	0
223	20250416	155400	229552374	4435	4435	4435	4435	0
224	20250416	155300	229552374	4435	4435	4435	4435	0
225	20250416	155200	229552374	4435	4435	4435	4435	0
226	20250416	155100	229552374	4435	4435	4435	4435	0
227	20250416	155000	229552374	4435	4435	4435	4435	0
228	20250416	154900	229552374	4435	4435	4435	4435	0
229	20250416	154800	229552374	4435	4435	4435	4435	0
230	20250416	154700	229552374	4435	4435	4435	4435	0
231	20250416	154600	229552374	4435	4435	4435	4435	0
232	20250416	154500	229552374	4435	4435	4435	4435	0
233	20250416	154400	229552374	4435	4435	4435	4435	0
234	20250416	154300	229552374	4435	4435	4435	4435	0
235	20250416	154200	229552374	4435	4435	4435	4435	0
236	20250416	154100	229552374	4435	4435	4435	4435	0
237	20250416	154000	229552374	4435	4435	4435	4435	0
238	20250416	153900	229552374	4435	4435	4435	4435	0
239	20250416	153800	229552374	4435	4435	4435	4435	0
240	20250416	153700	229552374	4435	4435	4435	4435	0
241	20250416	153600	229552374	4435	4435	4435	4435	0
242	20250416	153500	229552374	4435	4435	4435	4435	1722
243	20250416	153400	229552374	4435	4435	4435	4435	0
244	20250416	153300	229552374	4435	4435	4435	4435	0
245	20250416	153200	229552374	4435	4435	4435	4435	0
246	20250416	153100	229552374	4435	4435	4435	4435	0
247	20250416	153000	229552374	4435	4435	4435	4435	1722
248	20250416	152900	221915304	4445	4445	4445	4445	0
249	20250416	152800	221915304	4445	4445	4445	4445	0
250	20250416	152700	221915304	4445	4445	4445	4445	0
251	20250416	152600	221915304	4445	4445	4445	4445	0
252	20250416	152500	221915304	4445	4445	4445	4445	0
253	20250416	152400	221915304	4445	4445	4445	4445	0
254	20250416	152300	221915304	4445	4445	4445	4445	0
255	20250416	152200	221915304	4445	4445	4445	4445	0
256	20250416	152100	221915304	4445	4445	4445	4445	0
257	20250416	152000	221915304	4445	4445	4445	4445	0
258	20250416	151900	221915304	4445	4445	4445	4445	184
259	20250416	151800	221097424	4440	4440	4445	4440	100
260	20250416	151700	220653419	4440	4440	4440	4440	64
261	20250416	151600	220369259	4440	4440	4440	4440	7
262	20250416	151500	220338179	4445	4445	4445	4445	1
263	20250416	151400	220333734	4445	4445	4445	4445	2
264	20250416	151300	220324844	4440	4435	4440	4435	255
265	20250416	151200	219192659	4440	4445	4445	4440	16
266	20250416	151100	219121609	4450	4450	4450	4450	0
267	20250416	151000	219121609	4450	4450	4450	4450	0
268	20250416	150900	219121609	4450	4450	4450	4450	1
269	20250416	150800	219117159	4455	4455	4455	4455	0
270	20250416	150700	219117159	4455	4455	4455	4455	2
271	20250416	150600	219108249	4440	4440	4440	4440	558
272	20250416	150500	216630729	4440	4440	4440	4440	70
273	20250416	150400	216319929	4440	4440	4440	4440	0
274	20250416	150300	216319929	4440	4440	4440	4440	11
275	20250416	150200	216271089	4435	4435	4435	4435	0
276	20250416	150100	216271089	4435	4435	4435	4435	67
277	20250416	150000	215973944	4435	4435	4435	4435	0
278	20250416	145900	215973944	4435	4437	4437	4435	100
279	20250416	145800	215530440	4440	4440	4440	4440	0
280	20250416	145700	215530440	4440	4440	4440	4440	1216
281	20250416	145600	210131400	4435	4435	4435	4435	100
282	20250416	145500	209687900	4440	4445	4445	4440	1439
283	20250416	145400	203298230	4445	4445	4445	4445	2
284	20250416	145300	203289340	4445	4445	4445	4445	6
285	20250416	145200	203262670	4445	4445	4445	4445	0
286	20250416	145100	203262670	4445	4445	4445	4445	95
287	20250416	145000	202840395	4445	4445	4445	4445	5
288	20250416	144900	202818170	4445	4445	4445	4445	116
289	20250416	144800	202302550	4445	4445	4445	4445	0
290	20250416	144700	202302550	4445	4445	4445	4445	0
291	20250416	144600	202302550	4445	4445	4445	4445	100
292	20250416	144500	201858050	4450	4450	4450	4450	0
293	20250416	144400	201858050	4450	4450	4450	4450	0
294	20250416	144300	201858050	4450	4445	4450	4445	109
295	20250416	144200	201373500	4450	4450	4450	4450	3
296	20250416	144100	201360150	4450	4455	4455	4450	271
297	20250416	144000	200153700	4450	4450	4450	4450	0
298	20250416	143900	200153700	4450	4450	4450	4450	194
299	20250416	143800	199290400	4455	4450	4455	4450	46
300	20250416	143700	199085685	4450	4450	4450	4450	52
301	20250416	143600	198854285	4450	4450	4450	4450	5
302	20250416	143500	198832035	4450	4450	4450	4450	11
303	20250416	143400	198783085	4455	4455	4455	4455	0
304	20250416	143300	198783085	4455	4450	4455	4450	2095
305	20250416	143200	189460315	4455	4455	4455	4455	3
306	20250416	143100	189446950	4455	4455	4455	4455	3
307	20250416	143000	189433585	4455	4455	4455	4455	308
308	20250416	142900	188061445	4455	4455	4455	4450	111
309	20250416	142800	187567440	4455	4455	4455	4455	77
310	20250416	142700	187224405	4455	4455	4455	4455	13
311	20250416	142600	187166490	4455	4455	4455	4455	2063
312	20250416	142500	177975825	4460	4460	4460	4460	3
313	20250416	142400	177962445	4455	4455	4455	4455	0
314	20250416	142300	177962445	4455	4460	4460	4455	105
315	20250416	142200	177494645	4455	4455	4455	4455	0
316	20250416	142100	177494645	4455	4455	4455	4455	0
317	20250416	142000	177494645	4455	4455	4455	4455	0
318	20250416	141900	177494645	4455	4455	4455	4455	100
319	20250416	141800	177049145	4460	4460	4460	4460	0
320	20250416	141700	177049145	4460	4460	4460	4460	95
321	20250416	141600	176625445	4455	4455	4455	4455	100
322	20250416	141500	176179945	4460	4460	4460	4460	10
323	20250416	141400	176135345	4460	4460	4460	4460	1
324	20250416	141300	176130885	4455	4455	4455	4455	100
325	20250416	141200	175685385	4460	4460	4460	4460	0
326	20250416	141100	175685385	4460	4460	4460	4460	2
327	20250416	141000	175676465	4455	4455	4455	4455	100
328	20250416	140900	175230965	4455	4455	4455	4455	0
329	20250416	140800	175230965	4455	4455	4455	4455	53
330	20250416	140700	174994850	4455	4455	4455	4455	0
331	20250416	140600	174994850	4455	4455	4455	4455	100
332	20250416	140500	174549350	4460	4460	4460	4460	0
333	20250416	140400	174549350	4460	4460	4460	4460	14
334	20250416	140300	174486910	4460	4460	4460	4460	31
335	20250416	140200	174348650	4460	4460	4460	4460	0
336	20250416	140100	174348650	4460	4460	4460	4460	471
337	20250416	140000	172247990	4460	4460	4460	4460	158
338	20250416	135900	171543310	4465	4465	4465	4465	0
339	20250416	135800	171543310	4465	4460	4465	4460	411
340	20250416	135700	169710195	4460	4460	4460	4460	0
341	20250416	135600	169710195	4460	4460	4460	4460	100
342	20250416	135500	169264195	4460	4460	4460	4460	0
343	20250416	135400	169264195	4460	4460	4460	4460	0
344	20250416	135300	169264195	4460	4460	4460	4460	100
345	20250416	135200	168818195	4465	4465	4465	4465	0
346	20250416	135100	168818195	4465	4465	4465	4465	0
347	20250416	135000	168818195	4465	4465	4465	4465	36
348	20250416	134900	168657455	4465	4465	4465	4465	0
349	20250416	134800	168657455	4465	4465	4465	4465	1
350	20250416	134700	168652990	4470	4470	4470	4470	1
351	20250416	134600	168648520	4470	4470	4470	4465	104
352	20250416	134500	168184140	4465	4465	4465	4465	27
353	20250416	134400	168063585	4465	4465	4465	4465	10
354	20250416	134300	168018935	4465	4465	4465	4465	100
355	20250416	134200	167572435	4465	4465	4465	4465	0
356	20250416	134100	167572435	4465	4465	4465	4465	103
357	20250416	134000	167112540	4465	4460	4465	4460	101
358	20250416	133900	166662075	4465	4465	4465	4465	2
359	20250416	133800	166653145	4465	4465	4465	4465	1
360	20250416	133700	166648680	4465	4465	4465	4465	2
361	20250416	133600	166639750	4460	4460	4460	4460	100
362	20250416	133500	166193750	4465	4465	4465	4465	10
363	20250416	133400	166149100	4460	4465	4465	4460	2
364	20250416	133300	166140175	4465	4460	4465	4460	105
365	20250416	133200	165671850	4465	4465	4465	4465	2
366	20250416	133100	165662920	4460	4460	4460	4460	0
367	20250416	133000	165662920	4460	4460	4460	4460	100
368	20250416	132900	165216920	4460	4465	4465	4460	6
369	20250416	132800	165190135	4465	4465	4465	4465	129
370	20250416	132700	164614150	4465	4465	4465	4465	419
371	20250416	132600	162743315	4460	4460	4460	4460	100
372	20250416	132500	162297315	4465	4465	4465	4465	0
373	20250416	132400	162297315	4465	4465	4465	4465	0
374	20250416	132300	162297315	4465	4465	4465	4465	79
375	20250416	132200	161944580	4465	4465	4465	4465	10
376	20250416	132100	161899930	4465	4465	4465	4465	419
377	20250416	132000	160029095	4465	4465	4465	4465	100
378	20250416	131900	159582595	4470	4470	4470	4470	0
379	20250416	131800	159582595	4470	4470	4470	4470	102
380	20250416	131700	159126655	4470	4470	4470	4470	3
381	20250416	131600	159113245	4470	4470	4470	4465	421
382	20250416	131500	157233250	4465	4465	4465	4465	0
383	20250416	131400	157233250	4465	4465	4465	4465	0
384	20250416	131300	157233250	4465	4465	4465	4465	100
385	20250416	131200	156786750	4470	4470	4470	4470	5
386	20250416	131100	156764400	4470	4470	4470	4470	0
387	20250416	131000	156764400	4470	4470	4470	4470	100
388	20250416	130900	156317400	4470	4470	4470	4470	0
389	20250416	130800	156317400	4470	4470	4470	4470	230
390	20250416	130700	155289300	4470	4470	4470	4470	0
391	20250416	130600	155289300	4470	4470	4470	4470	194
392	20250416	130500	154422120	4470	4470	4470	4470	3
393	20250416	130400	154408710	4470	4470	4470	4470	0
394	20250416	130300	154408710	4470	4470	4470	4470	3
395	20250416	130200	154395300	4475	4475	4475	4475	0
396	20250416	130100	154395300	4475	4475	4475	4475	1
397	20250416	130000	154390825	4470	4470	4470	4470	100
398	20250416	125900	153943825	4475	4475	4475	4475	0
399	20250416	125800	153943825	4475	4475	4475	4475	0
400	20250416	125700	153943825	4475	4470	4475	4470	128
401	20250416	125600	153371620	4470	4470	4470	4470	100
402	20250416	125500	152924620	4475	4475	4475	4475	1
403	20250416	125400	152920145	4475	4475	4475	4475	7
404	20250416	125300	152888820	4475	4475	4475	4470	481
405	20250416	125200	150738720	4475	4470	4475	4470	83
406	20250416	125100	150367520	4470	4470	4470	4470	300
407	20250416	125000	149026520	4470	4470	4470	4470	0
408	20250416	124900	149026520	4470	4470	4470	4470	370
409	20250416	124800	147372620	4475	4475	4475	4475	50
410	20250416	124700	147148870	4470	4470	4470	4470	114
411	20250416	124600	146639290	4475	4475	4475	4475	0
412	20250416	124500	146639290	4475	4470	4475	4470	268
413	20250416	124400	145441050	4470	4470	4470	4470	0
414	20250416	124300	145441050	4470	4465	4470	4465	150
415	20250416	124200	144771050	4470	4470	4470	4470	0
416	20250416	124100	144771050	4470	4470	4470	4470	225
417	20250416	124000	143765300	4470	4465	4470	4465	431
418	20250416	123900	141839230	4470	4470	4470	4470	260
419	20250416	123800	140677030	4470	4470	4470	4470	0
420	20250416	123700	140677030	4470	4470	4470	4470	10
421	20250416	123600	140632330	4470	4465	4470	4465	113
422	20250416	123500	140127720	4470	4470	4470	4470	3
423	20250416	123400	140114310	4470	4470	4470	4470	30
424	20250416	123300	139980210	4470	4465	4470	4465	111
425	20250416	123200	139484540	4470	4470	4470	4470	37
426	20250416	123100	139319150	4470	4470	4470	4470	551
427	20250416	123000	136856180	4470	4465	4470	4465	111
428	20250416	122900	136360510	4470	4470	4470	4470	677
429	20250416	122800	133334320	4470	4470	4470	4470	0
430	20250416	122700	133334320	4470	4470	4470	4470	111
431	20250416	122600	132838150	4465	4470	4470	4465	611
432	20250416	122500	130107480	4470	4470	4470	4470	1462
433	20250416	122400	123572340	4470	4470	4470	4470	205
434	20250416	122300	122655990	4470	4465	4470	4465	111
435	20250416	122200	122160320	4470	4470	4470	4470	0
436	20250416	122100	122160320	4470	4470	4470	4470	4
437	20250416	122000	122142440	4470	4465	4470	4465	111
438	20250416	121900	121646770	4470	4470	4470	4470	0
439	20250416	121800	121646770	4470	4470	4470	4470	5
440	20250416	121700	121624420	4470	4465	4470	4465	12
441	20250416	121600	121570785	4470	4470	4470	4465	129
442	20250416	121500	120994655	4470	4470	4470	4470	3
443	20250416	121400	120981245	4470	4470	4470	4470	4
444	20250416	121300	120963365	4470	4465	4470	4465	132
445	20250416	121200	120373825	4465	4465	4465	4465	0
446	20250416	121100	120373825	4465	4465	4465	4465	0
447	20250416	121000	120373825	4465	4465	4465	4465	120
448	20250416	120900	119838025	4465	4465	4465	4465	0
449	20250416	120800	119838025	4465	4465	4465	4465	0
450	20250416	120700	119838025	4465	4465	4465	4465	5
451	20250416	120600	119815700	4465	4465	4465	4465	100
452	20250416	120500	119369200	4465	4465	4465	4465	0
453	20250416	120400	119369200	4465	4465	4465	4465	0
454	20250416	120300	119369200	4465	4470	4470	4465	103
455	20250416	120200	118909290	4470	4470	4470	4470	0
456	20250416	120100	118909290	4470	4470	4470	4470	66
457	20250416	120000	118614270	4470	4465	4470	4465	109
458	20250416	115900	118127540	4470	4470	4470	4470	0
459	20250416	115800	118127540	4470	4470	4470	4470	50
460	20250416	115700	117904040	4470	4470	4470	4470	23
461	20250416	115600	117801230	4470	4470	4470	4470	10
462	20250416	115500	117756530	4470	4470	4470	4470	0
463	20250416	115400	117756530	4470	4470	4470	4470	100
464	20250416	115300	117309530	4470	4470	4470	4470	94
465	20250416	115200	116889350	4475	4475	4475	4475	0
466	20250416	115100	116889350	4475	4475	4475	4475	6
467	20250416	115000	116862500	4475	4470	4475	4470	458
468	20250416	114900	114815210	4475	4475	4475	4475	6
469	20250416	114800	114788360	4475	4470	4475	4470	100
470	20250416	114700	114341345	4470	4470	4470	4470	3
471	20250416	114600	114327935	4475	4475	4475	4475	11
472	20250416	114500	114278710	4470	4470	4470	4470	0
473	20250416	114400	114278710	4470	4470	4470	4470	29
474	20250416	114300	114149080	4465	4465	4465	4465	100
475	20250416	114200	113702580	4470	4470	4470	4470	66
476	20250416	114100	113407560	4470	4470	4470	4470	15
477	20250416	114000	113340510	4470	4470	4470	4470	25
478	20250416	113900	113228760	4470	4470	4470	4470	718
479	20250416	113800	110019300	4470	4470	4470	4470	0
480	20250416	113700	110019300	4470	4470	4470	4470	3
481	20250416	113600	110005890	4470	4470	4470	4465	239
482	20250416	113500	108938060	4470	4470	4470	4470	20
483	20250416	113400	108848660	4470	4470	4470	4470	7
484	20250416	113300	108817370	4470	4470	4470	4465	1561
485	20250416	113200	101840200	4470	4470	4470	4470	0
486	20250416	113100	101840200	4470	4465	4470	4465	13
487	20250416	113000	101782095	4465	4465	4470	4465	108
488	20250416	112900	101299840	4470	4470	4470	4470	17
489	20250416	112800	101223850	4465	4470	4470	4465	46
490	20250416	112700	101018265	4470	4470	4470	4470	11
491	20250416	112600	100969095	4465	4470	4470	4465	117
492	20250416	112500	100446610	4470	4470	4470	4470	25
493	20250416	112400	100334860	4470	4465	4470	4465	145
494	20250416	112300	99687355	4465	4460	4465	4460	111
495	20250416	112200	99192240	4465	4465	4465	4465	1
496	20250416	112100	99187775	4465	4465	4465	4465	0
497	20250416	112000	99187775	4465	4470	4470	4465	50
498	20250416	111900	98964490	4470	4470	4470	4470	0
499	20250416	111800	98964490	4470	4470	4470	4470	107
500	20250416	111700	98486200	4470	4470	4470	4470	48
501	20250416	111600	98271640	4470	4470	4470	4465	128
502	20250416	111500	97699980	4470	4470	4470	4470	0
503	20250416	111400	97699980	4470	4470	4470	4470	0
504	20250416	111300	97699980	4470	4470	4470	4470	7
505	20250416	111200	97668690	4470	4470	4470	4470	0
506	20250416	111100	97668690	4470	4475	4475	4470	7
507	20250416	111000	97637390	4470	4470	4470	4470	112
508	20250416	110900	97136750	4470	4470	4470	4470	0
509	20250416	110800	97136750	4470	4475	4475	4470	110
510	20250416	110700	96644550	4475	4475	4475	4475	100
511	20250416	110600	96197050	4470	4470	4470	4470	100
512	20250416	110500	95750050	4475	4475	4475	4475	0
513	20250416	110400	95750050	4475	4475	4475	4475	2
514	20250416	110300	95741100	4470	4470	4470	4470	100
515	20250416	110200	95294100	4475	4475	4475	4475	4
516	20250416	110100	95276200	4475	4475	4475	4475	6
517	20250416	110000	95249350	4475	4470	4475	4470	103
518	20250416	105900	94788925	4475	4475	4475	4475	10
519	20250416	105800	94744175	4475	4475	4475	4475	2
520	20250416	105700	94735225	4470	4470	4470	4470	100
521	20250416	105600	94288225	4470	4470	4470	4470	153
522	20250416	105500	93604315	4470	4470	4470	4470	5
523	20250416	105400	93581965	4470	4465	4470	4465	30
524	20250416	105300	93448010	4460	4465	4465	4460	110
525	20250416	105200	92957360	4465	4465	4465	4465	48
526	20250416	105100	92743040	4465	4465	4465	4465	128
527	20250416	105000	92171520	4465	4460	4465	4460	104
528	20250416	104900	91707660	4465	4465	4465	4465	26
529	20250416	104800	91591570	4465	4460	4465	4460	2132
530	20250416	104700	82082805	4455	4455	4455	4455	0
531	20250416	104600	82082805	4455	4455	4455	4455	100
532	20250416	104500	81637305	4455	4460	4460	4455	74
533	20250416	104400	81307415	4460	4460	4460	4460	0
534	20250416	104300	81307415	4460	4460	4460	4460	100
535	20250416	104200	80861415	4460	4460	4465	4460	658
536	20250416	104100	77926645	4465	4465	4465	4465	0
537	20250416	104000	77926645	4465	4465	4465	4465	482
538	20250416	103900	75774515	4470	4465	4470	4465	338
539	20250416	103800	74263705	4470	4470	4470	4470	0
540	20250416	103700	74263705	4470	4470	4470	4470	14
541	20250416	103600	74201125	4465	4470	4470	4465	105
542	20250416	103500	73732275	4465	4465	4465	4465	50
543	20250416	103400	73509025	4465	4465	4465	4465	0
544	20250416	103300	73509025	4465	4465	4465	4465	100
545	20250416	103200	73062525	4470	4470	4470	4470	10
546	20250416	103100	73017825	4465	4465	4470	4465	181
547	20250416	103000	72209180	4470	4470	4470	4465	151
548	20250416	102900	71534710	4470	4470	4470	4470	33
549	20250416	102800	71387200	4470	4470	4470	4470	23
550	20250416	102700	71284390	4470	4470	4470	4470	15
551	20250416	102600	71217340	4470	4465	4470	4465	116
552	20250416	102500	70699330	4470	4470	4470	4470	17
553	20250416	102400	70623340	4470	4470	4470	4470	12
554	20250416	102300	70569700	4465	4465	4465	4465	100
555	20250416	102200	70123200	4465	4465	4465	4465	0
556	20250416	102100	70123200	4465	4465	4465	4465	6
557	20250416	102000	70096410	4465	4465	4465	4465	100
558	20250416	101900	69649910	4470	4470	4470	4470	12
559	20250416	101800	69596270	4470	4470	4470	4470	23
560	20250416	101700	69493460	4470	4470	4470	4470	6
561	20250416	101600	69466640	4465	4465	4465	4465	100
562	20250416	101500	69020140	4470	4470	4470	4470	31
563	20250416	101400	68881570	4470	4470	4470	4470	5
564	20250416	101300	68859220	4470	4465	4470	4465	107
565	20250416	101200	68381430	4465	4465	4465	4465	0
566	20250416	101100	68381430	4465	4470	4470	4465	22
567	20250416	101000	68283190	4470	4465	4470	4465	102
568	20250416	100900	67827750	4470	4470	4470	4470	1
569	20250416	100800	67823280	4470	4465	4470	4465	377
570	20250416	100700	66138340	4465	4465	4470	4465	49
571	20250416	100600	65919550	4465	4465	4465	4465	127
572	20250416	100500	65352495	4470	4470	4470	4470	79
573	20250416	100400	64999365	4470	4470	4470	4470	20
574	20250416	100300	64909965	4470	4470	4470	4465	108
575	20250416	100200	64427720	4470	4470	4470	4465	815
576	20250416	100100	60788560	4470	4470	4470	4465	91
577	20250416	100000	60382215	4470	4465	4470	4465	250
578	20250416	095900	59265950	4470	4470	4470	4470	10
579	20250416	095800	59221250	4470	4465	4470	4465	223
580	20250416	095700	58225355	4465	4465	4465	4465	13
581	20250416	095600	58167310	4460	4465	4465	4460	109
582	20250416	095500	57681125	4465	4465	4465	4465	556
583	20250416	095400	55198585	4465	4460	4465	4460	223
584	20250416	095300	54203915	4465	4465	4465	4460	527
585	20250416	095200	51853405	4465	4465	4465	4465	14
586	20250416	095100	51790895	4465	4465	4465	4465	5
587	20250416	095000	51768570	4465	4470	4470	4465	20
588	20250416	094900	51679245	4460	4470	4470	4460	11
589	20250416	094800	51630125	4470	4470	4470	4470	0
590	20250416	094700	51630125	4470	4465	4470	4465	255
591	20250416	094600	50490775	4470	4470	4470	4470	105
592	20250416	094500	50021425	4470	4470	4470	4470	3
593	20250416	094400	50008015	4470	4470	4470	4470	31
594	20250416	094300	49869445	4465	4475	4475	4465	114
595	20250416	094200	49360350	4475	4470	4475	4470	107
596	20250416	094100	48881930	4465	4460	4465	4460	152
597	20250416	094000	48203360	4460	4460	4460	4460	20
598	20250416	093900	48114160	4470	4465	4470	4465	202
599	20250416	093800	47211860	4460	4460	4460	4460	497
600	20250416	093700	44995240	4470	4470	4470	4470	98
601	20250416	093600	44557180	4470	4470	4475	4470	72
602	20250416	093500	44235330	4470	4470	4475	4470	20
603	20250416	093400	44145885	4475	4475	4475	4475	26
604	20250416	093300	44029535	4470	4475	4475	4470	114
605	20250416	093200	43519885	4475	4455	4475	4455	663
606	20250416	093100	40556665	4455	4445	4455	4445	4641
607	20250416	093000	19921525	4445	4440	4445	4440	257
608	20250416	092900	18779660	4445	4445	4445	4445	49
609	20250416	092800	18561855	4450	4445	4450	4445	22
610	20250416	092700	18463980	4445	4445	4445	4445	161
611	20250416	092600	17748335	4450	4450	4450	4450	300
612	20250416	092500	16413335	4450	4450	4450	4450	0
613	20250416	092400	16413335	4450	4450	4450	4450	0
614	20250416	092300	16413335	4450	4450	4450	4450	0
615	20250416	092200	16413335	4450	4450	4450	4450	216
616	20250416	092100	15452135	4450	4450	4450	4450	0
617	20250416	092000	15452135	4450	4450	4450	4450	32
618	20250416	091900	15309735	4445	4445	4445	4445	0
619	20250416	091800	15309735	4445	4445	4445	4440	742
620	20250416	091700	12014660	4445	4445	4445	4445	5
621	20250416	091600	11992435	4445	4445	4445	4445	113
622	20250416	091500	11490150	4445	4445	4445	4445	162
623	20250416	091400	10770060	4445	4445	4445	4445	0
624	20250416	091300	10770060	4445	4445	4445	4445	27
625	20250416	091200	10650045	4440	4440	4440	4440	117
626	20250416	091100	10130565	4450	4450	4450	4450	54
627	20250416	091000	9890265	4450	4455	4455	4440	378
628	20250416	090900	8210000	4440	4440	4440	4440	0
629	20250416	090800	8210000	4440	4440	4440	4440	0
630	20250416	090700	8210000	4440	4440	4440	4440	100
631	20250416	090600	7766000	4445	4445	4445	4445	1
632	20250416	090500	7761555	4440	4440	4440	4440	267
633	20250416	090400	6576075	4440	4440	4440	4440	16
634	20250416	090300	6505035	4440	4435	4440	4430	72
635	20250416	090200	6185770	4435	4430	4435	4430	7
636	20250416	090100	6154730	4420	4430	4430	4420	40
637	20250416	090000	5977875	4430	4455	4455	4420	1346