KissMeData/072020/min/candle-20250416.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250416	193200	89617850	9650	9650	9650	9650	771
3	20250416	193100	89617850	9650	9650	9650	9650	0
4	20250416	193000	89617850	9650	9650	9650	9650	0
5	20250416	192900	89617850	9650	9650	9650	9650	0
6	20250416	192800	89617850	9650	9650	9650	9650	0
7	20250416	192700	89617850	9650	9650	9650	9650	0
8	20250416	192600	89617850	9650	9650	9650	9650	0
9	20250416	192500	89617850	9650	9650	9650	9650	0
10	20250416	192400	89617850	9650	9650	9650	9650	0
11	20250416	192300	89617850	9650	9650	9650	9650	0
12	20250416	192200	89617850	9650	9650	9650	9650	0
13	20250416	192100	89617850	9650	9650	9650	9650	0
14	20250416	192000	89617850	9650	9650	9650	9650	0
15	20250416	191900	89617850	9650	9650	9650	9650	0
16	20250416	191800	89617850	9650	9650	9650	9650	0
17	20250416	191700	89617850	9650	9650	9650	9650	0
18	20250416	191600	89617850	9650	9650	9650	9650	0
19	20250416	191500	89617850	9650	9650	9650	9650	0
20	20250416	191400	89617850	9650	9650	9650	9650	0
21	20250416	191300	89617850	9650	9650	9650	9650	0
22	20250416	191200	89617850	9650	9650	9650	9650	0
23	20250416	191100	89617850	9650	9650	9650	9650	0
24	20250416	191000	89617850	9650	9650	9650	9650	0
25	20250416	190900	89617850	9650	9650	9650	9650	0
26	20250416	190800	89617850	9650	9650	9650	9650	0
27	20250416	190700	89617850	9650	9650	9650	9650	0
28	20250416	190600	89617850	9650	9650	9650	9650	0
29	20250416	190500	89617850	9650	9650	9650	9650	0
30	20250416	190400	89617850	9650	9650	9650	9650	0
31	20250416	190300	89617850	9650	9650	9650	9650	0
32	20250416	190200	89617850	9650	9650	9650	9650	771
33	20250416	190100	89617850	9650	9650	9650	9650	0
34	20250416	190000	89617850	9650	9650	9650	9650	0
35	20250416	185900	89617850	9650	9650	9650	9650	0
36	20250416	185800	89617850	9650	9650	9650	9650	0
37	20250416	185700	89617850	9650	9650	9650	9650	0
38	20250416	185600	89617850	9650	9650	9650	9650	0
39	20250416	185500	89617850	9650	9650	9650	9650	0
40	20250416	185400	89617850	9650	9650	9650	9650	0
41	20250416	185300	89617850	9650	9650	9650	9650	0
42	20250416	185200	89617850	9650	9650	9650	9650	0
43	20250416	185100	89617850	9650	9650	9650	9650	0
44	20250416	185000	89617850	9650	9650	9650	9650	0
45	20250416	184900	89617850	9650	9650	9650	9650	0
46	20250416	184800	89617850	9650	9650	9650	9650	0
47	20250416	184700	89617850	9650	9650	9650	9650	0
48	20250416	184600	89617850	9650	9650	9650	9650	0
49	20250416	184500	89617850	9650	9650	9650	9650	0
50	20250416	184400	89617850	9650	9650	9650	9650	0
51	20250416	184300	89617850	9650	9650	9650	9650	0
52	20250416	184200	89617850	9650	9650	9650	9650	0
53	20250416	184100	89617850	9650	9650	9650	9650	0
54	20250416	184000	89617850	9650	9650	9650	9650	0
55	20250416	183900	89617850	9650	9650	9650	9650	0
56	20250416	183800	89617850	9650	9650	9650	9650	0
57	20250416	183700	89617850	9650	9650	9650	9650	0
58	20250416	183600	89617850	9650	9650	9650	9650	0
59	20250416	183500	89617850	9650	9650	9650	9650	0
60	20250416	183400	89617850	9650	9650	9650	9650	0
61	20250416	183300	89617850	9650	9650	9650	9650	0
62	20250416	183200	89617850	9650	9650	9650	9650	771
63	20250416	183100	89617850	9650	9650	9650	9650	0
64	20250416	183000	89617850	9650	9650	9650	9650	0
65	20250416	182900	89617850	9650	9650	9650	9650	0
66	20250416	182800	89617850	9650	9650	9650	9650	0
67	20250416	182700	89617850	9650	9650	9650	9650	0
68	20250416	182600	89617850	9650	9650	9650	9650	0
69	20250416	182500	89617850	9650	9650	9650	9650	0
70	20250416	182400	89617850	9650	9650	9650	9650	0
71	20250416	182300	89617850	9650	9650	9650	9650	0
72	20250416	182200	89617850	9650	9650	9650	9650	0
73	20250416	182100	89617850	9650	9650	9650	9650	0
74	20250416	182000	89617850	9650	9650	9650	9650	0
75	20250416	181900	89617850	9650	9650	9650	9650	0
76	20250416	181800	89617850	9650	9650	9650	9650	0
77	20250416	181700	89617850	9650	9650	9650	9650	0
78	20250416	181600	89617850	9650	9650	9650	9650	0
79	20250416	181500	89617850	9650	9650	9650	9650	0
80	20250416	181400	89617850	9650	9650	9650	9650	0
81	20250416	181300	89617850	9650	9650	9650	9650	0
82	20250416	181200	89617850	9650	9650	9650	9650	0
83	20250416	181100	89617850	9650	9650	9650	9650	0
84	20250416	181000	89617850	9650	9650	9650	9650	0
85	20250416	180900	89617850	9650	9650	9650	9650	0
86	20250416	180800	89617850	9650	9650	9650	9650	0
87	20250416	180700	89617850	9650	9650	9650	9650	0
88	20250416	180600	89617850	9650	9650	9650	9650	0
89	20250416	180500	89617850	9650	9650	9650	9650	0
90	20250416	180400	89617850	9650	9650	9650	9650	0
91	20250416	180300	89617850	9650	9650	9650	9650	0
92	20250416	180200	89617850	9650	9650	9650	9650	771
93	20250416	180100	89617850	9650	9650	9650	9650	0
94	20250416	180000	89617850	9650	9650	9650	9650	0
95	20250416	175900	89617850	9650	9650	9650	9650	0
96	20250416	175800	89617850	9650	9650	9650	9650	0
97	20250416	175700	89617850	9650	9650	9650	9650	0
98	20250416	175600	89617850	9650	9650	9650	9650	0
99	20250416	175500	89617850	9650	9650	9650	9650	0
100	20250416	175400	89617850	9650	9650	9650	9650	0
101	20250416	175300	89617850	9650	9650	9650	9650	0
102	20250416	175200	89617850	9650	9650	9650	9650	0
103	20250416	175100	89617850	9650	9650	9650	9650	0
104	20250416	175000	89617850	9650	9650	9650	9650	0
105	20250416	174900	89617850	9650	9650	9650	9650	0
106	20250416	174800	89617850	9650	9650	9650	9650	0
107	20250416	174700	89617850	9650	9650	9650	9650	0
108	20250416	174600	89617850	9650	9650	9650	9650	0
109	20250416	174500	89617850	9650	9650	9650	9650	0
110	20250416	174400	89617850	9650	9650	9650	9650	0
111	20250416	174300	89617850	9650	9650	9650	9650	0
112	20250416	174200	89617850	9650	9650	9650	9650	0
113	20250416	174100	89617850	9650	9650	9650	9650	0
114	20250416	174000	89617850	9650	9650	9650	9650	0
115	20250416	173900	89617850	9650	9650	9650	9650	0
116	20250416	173800	89617850	9650	9650	9650	9650	0
117	20250416	173700	89617850	9650	9650	9650	9650	0
118	20250416	173600	89617850	9650	9650	9650	9650	0
119	20250416	173500	89617850	9650	9650	9650	9650	0
120	20250416	173400	89617850	9650	9650	9650	9650	0
121	20250416	173300	89617850	9650	9650	9650	9650	0
122	20250416	173200	89617850	9650	9650	9650	9650	771
123	20250416	173100	89617850	9650	9650	9650	9650	0
124	20250416	173000	89617850	9650	9650	9650	9650	0
125	20250416	172900	89617850	9650	9650	9650	9650	0
126	20250416	172800	89617850	9650	9650	9650	9650	0
127	20250416	172700	89617850	9650	9650	9650	9650	0
128	20250416	172600	89617850	9650	9650	9650	9650	0
129	20250416	172500	89617850	9650	9650	9650	9650	0
130	20250416	172400	89617850	9650	9650	9650	9650	0
131	20250416	172300	89617850	9650	9650	9650	9650	0
132	20250416	172200	89617850	9650	9650	9650	9650	0
133	20250416	172100	89617850	9650	9650	9650	9650	0
134	20250416	172000	89617850	9650	9650	9650	9650	0
135	20250416	171900	89617850	9650	9650	9650	9650	0
136	20250416	171800	89617850	9650	9650	9650	9650	0
137	20250416	171700	89617850	9650	9650	9650	9650	0
138	20250416	171600	89617850	9650	9650	9650	9650	0
139	20250416	171500	89617850	9650	9650	9650	9650	0
140	20250416	171400	89617850	9650	9650	9650	9650	0
141	20250416	171300	89617850	9650	9650	9650	9650	0
142	20250416	171200	89617850	9650	9650	9650	9650	0
143	20250416	171100	89617850	9650	9650	9650	9650	0
144	20250416	171000	89617850	9650	9650	9650	9650	0
145	20250416	170900	89617850	9650	9650	9650	9650	0
146	20250416	170800	89617850	9650	9650	9650	9650	0
147	20250416	170700	89617850	9650	9650	9650	9650	0
148	20250416	170600	89617850	9650	9650	9650	9650	0
149	20250416	170500	89617850	9650	9650	9650	9650	0
150	20250416	170400	89617850	9650	9650	9650	9650	0
151	20250416	170300	89617850	9650	9650	9650	9650	0
152	20250416	170200	89617850	9650	9650	9650	9650	771
153	20250416	170100	89617850	9650	9650	9650	9650	0
154	20250416	170000	89617850	9650	9650	9650	9650	0
155	20250416	165900	89617850	9650	9650	9650	9650	0
156	20250416	165800	89617850	9650	9650	9650	9650	0
157	20250416	165700	89617850	9650	9650	9650	9650	0
158	20250416	165600	89617850	9650	9650	9650	9650	0
159	20250416	165500	89617850	9650	9650	9650	9650	0
160	20250416	165400	89617850	9650	9650	9650	9650	0
161	20250416	165300	89617850	9650	9650	9650	9650	0
162	20250416	165200	89617850	9650	9650	9650	9650	0
163	20250416	165100	89617850	9650	9650	9650	9650	0
164	20250416	165000	89617850	9650	9650	9650	9650	0
165	20250416	164900	89617850	9650	9650	9650	9650	0
166	20250416	164800	89617850	9650	9650	9650	9650	0
167	20250416	164700	89617850	9650	9650	9650	9650	0
168	20250416	164600	89617850	9650	9650	9650	9650	0
169	20250416	164500	89617850	9650	9650	9650	9650	0
170	20250416	164400	89617850	9650	9650	9650	9650	0
171	20250416	164300	89617850	9650	9650	9650	9650	0
172	20250416	164200	89617850	9650	9650	9650	9650	0
173	20250416	164100	89617850	9650	9650	9650	9650	0
174	20250416	164000	89617850	9650	9650	9650	9650	0
175	20250416	163900	89617850	9650	9650	9650	9650	0
176	20250416	163800	89617850	9650	9650	9650	9650	0
177	20250416	163700	89617850	9650	9650	9650	9650	0
178	20250416	163600	89617850	9650	9650	9650	9650	0
179	20250416	163500	89617850	9650	9650	9650	9650	0
180	20250416	163400	89617850	9650	9650	9650	9650	0
181	20250416	163300	89617850	9650	9650	9650	9650	0
182	20250416	163200	89617850	9650	9650	9650	9650	771
183	20250416	163100	89617850	9650	9650	9650	9650	0
184	20250416	163000	89617850	9650	9650	9650	9650	0
185	20250416	162900	89617850	9650	9650	9650	9650	0
186	20250416	162800	89617850	9650	9650	9650	9650	0
187	20250416	162700	89617850	9650	9650	9650	9650	0
188	20250416	162600	89617850	9650	9650	9650	9650	0
189	20250416	162500	89617850	9650	9650	9650	9650	0
190	20250416	162400	89617850	9650	9650	9650	9650	0
191	20250416	162300	89617850	9650	9650	9650	9650	0
192	20250416	162200	89617850	9650	9650	9650	9650	0
193	20250416	162100	89617850	9650	9650	9650	9650	0
194	20250416	162000	89617850	9650	9650	9650	9650	0
195	20250416	161900	89617850	9650	9650	9650	9650	0
196	20250416	161800	89617850	9650	9650	9650	9650	0
197	20250416	161700	89617850	9650	9650	9650	9650	0
198	20250416	161600	89617850	9650	9650	9650	9650	0
199	20250416	161500	89617850	9650	9650	9650	9650	0
200	20250416	161400	89617850	9650	9650	9650	9650	0
201	20250416	161300	89617850	9650	9650	9650	9650	0
202	20250416	161200	89617850	9650	9650	9650	9650	0
203	20250416	161100	89617850	9650	9650	9650	9650	0
204	20250416	161000	89617850	9650	9650	9650	9650	0
205	20250416	160900	89617850	9650	9650	9650	9650	0
206	20250416	160800	89617850	9650	9650	9650	9650	0
207	20250416	160700	89617850	9650	9650	9650	9650	0
208	20250416	160600	89617850	9650	9650	9650	9650	0
209	20250416	160500	89617850	9650	9650	9650	9650	0
210	20250416	160400	89617850	9650	9650	9650	9650	0
211	20250416	160300	89617850	9650	9650	9650	9650	0
212	20250416	160200	89617850	9650	9650	9650	9650	771
213	20250416	160100	89617850	9650	9650	9650	9650	0
214	20250416	160000	89617850	9650	9650	9650	9650	0
215	20250416	155900	89617850	9650	9650	9650	9650	0
216	20250416	155800	89617850	9650	9650	9650	9650	0
217	20250416	155700	89617850	9650	9650	9650	9650	0
218	20250416	155600	89617850	9650	9650	9650	9650	0
219	20250416	155500	89617850	9650	9650	9650	9650	0
220	20250416	155400	89617850	9650	9650	9650	9650	0
221	20250416	155300	89617850	9650	9650	9650	9650	0
222	20250416	155200	89617850	9650	9650	9650	9650	0
223	20250416	155100	89617850	9650	9650	9650	9650	0
224	20250416	155000	89617850	9650	9650	9650	9650	0
225	20250416	154900	89617850	9650	9650	9650	9650	0
226	20250416	154800	89617850	9650	9650	9650	9650	0
227	20250416	154700	89617850	9650	9650	9650	9650	0
228	20250416	154600	89617850	9650	9650	9650	9650	0
229	20250416	154500	89617850	9650	9650	9650	9650	0
230	20250416	154400	89617850	9650	9650	9650	9650	0
231	20250416	154300	89617850	9650	9650	9650	9650	0
232	20250416	154200	89617850	9650	9650	9650	9650	0
233	20250416	154100	89617850	9650	9650	9650	9650	0
234	20250416	154000	89617850	9650	9650	9650	9650	0
235	20250416	153900	89617850	9650	9650	9650	9650	0
236	20250416	153800	89617850	9650	9650	9650	9650	0
237	20250416	153700	89617850	9650	9650	9650	9650	0
238	20250416	153600	89617850	9650	9650	9650	9650	0
239	20250416	153500	89617850	9650	9650	9650	9650	0
240	20250416	153400	89617850	9650	9650	9650	9650	0
241	20250416	153300	89617850	9650	9650	9650	9650	0
242	20250416	153200	89617850	9650	9650	9650	9650	771
243	20250416	153100	89617850	9650	9650	9650	9650	0
244	20250416	153000	89617850	9650	9650	9650	9650	771
245	20250416	152900	82177700	9670	9670	9670	9670	0
246	20250416	152800	82177700	9670	9670	9670	9670	0
247	20250416	152700	82177700	9670	9670	9670	9670	0
248	20250416	152600	82177700	9670	9670	9670	9670	0
249	20250416	152500	82177700	9670	9670	9670	9670	0
250	20250416	152400	82177700	9670	9670	9670	9670	0
251	20250416	152300	82177700	9670	9670	9670	9670	0
252	20250416	152200	82177700	9670	9670	9670	9670	0
253	20250416	152100	82177700	9670	9670	9670	9670	0
254	20250416	152000	82177700	9670	9670	9670	9670	0
255	20250416	151900	82177700	9670	9670	9670	9650	44
256	20250416	151800	81752830	9670	9670	9670	9670	0
257	20250416	151700	81752830	9670	9670	9670	9670	0
258	20250416	151600	81752830	9670	9670	9670	9670	0
259	20250416	151500	81752830	9670	9660	9670	9660	38
260	20250416	151400	81385650	9670	9670	9670	9670	10
261	20250416	151300	81288950	9670	9670	9670	9670	2
262	20250416	151200	81269610	9660	9660	9660	9660	0
263	20250416	151100	81269610	9660	9660	9660	9660	0
264	20250416	151000	81269610	9660	9660	9660	9660	10
265	20250416	150900	81173010	9660	9660	9660	9660	0
266	20250416	150800	81173010	9660	9660	9660	9660	113
267	20250416	150700	80081430	9660	9660	9660	9660	107
268	20250416	150600	79047810	9660	9660	9660	9660	10
269	20250416	150500	78951210	9660	9660	9660	9660	0
270	20250416	150400	78951210	9660	9660	9660	9660	0
271	20250416	150300	78951210	9660	9660	9660	9660	0
272	20250416	150200	78951210	9660	9660	9660	9660	0
273	20250416	150100	78951210	9660	9660	9660	9660	1
274	20250416	150000	78941550	9660	9660	9660	9660	5
275	20250416	145900	78893250	9680	9670	9680	9650	75
276	20250416	145800	78169010	9670	9670	9670	9670	7
277	20250416	145700	78101320	9660	9660	9660	9660	22
278	20250416	145600	77888800	9660	9660	9660	9660	0
279	20250416	145500	77888800	9660	9660	9660	9660	0
280	20250416	145400	77888800	9660	9650	9660	9650	14
281	20250416	145300	77753600	9650	9650	9650	9650	0
282	20250416	145200	77753600	9650	9650	9650	9650	9
283	20250416	145100	77666750	9660	9660	9660	9660	5
284	20250416	145000	77618450	9660	9660	9660	9660	0
285	20250416	144900	77618450	9660	9660	9660	9660	55
286	20250416	144800	77087150	9680	9680	9680	9680	0
287	20250416	144700	77087150	9680	9680	9680	9680	0
288	20250416	144600	77087150	9680	9660	9680	9660	555
289	20250416	144500	71725020	9680	9670	9680	9660	2179
290	20250416	144400	50671430	9660	9660	9660	9660	4
291	20250416	144300	50632790	9660	9660	9660	9660	4
292	20250416	144200	50594150	9660	9660	9660	9660	8
293	20250416	144100	50516870	9660	9670	9670	9660	6
294	20250416	144000	50458900	9660	9660	9660	9660	0
295	20250416	143900	50458900	9660	9660	9660	9660	10
296	20250416	143800	50362300	9680	9670	9680	9670	29
297	20250416	143700	50081760	9670	9670	9670	9670	0
298	20250416	143600	50081760	9670	9670	9670	9670	7
299	20250416	143500	50014070	9660	9670	9670	9660	15
300	20250416	143400	49869110	9670	9670	9670	9670	3
301	20250416	143300	49840100	9660	9660	9660	9660	5
302	20250416	143200	49791800	9670	9670	9670	9670	0
303	20250416	143100	49791800	9670	9660	9670	9660	22
304	20250416	143000	49579100	9660	9660	9660	9660	0
305	20250416	142900	49579100	9660	9660	9660	9660	0
306	20250416	142800	49579100	9660	9660	9660	9660	13
307	20250416	142700	49453520	9660	9660	9660	9660	0
308	20250416	142600	49453520	9660	9660	9660	9660	5
309	20250416	142500	49405220	9660	9670	9670	9660	11
310	20250416	142400	49298950	9660	9660	9660	9660	0
311	20250416	142300	49298950	9660	9660	9660	9660	4
312	20250416	142200	49260310	9660	9660	9660	9660	9
313	20250416	142100	49173370	9660	9660	9660	9660	0
314	20250416	142000	49173370	9660	9660	9660	9660	4
315	20250416	141900	49134730	9660	9660	9660	9660	0
316	20250416	141800	49134730	9660	9660	9660	9660	9
317	20250416	141700	49047790	9670	9670	9670	9670	0
318	20250416	141600	49047790	9670	9670	9670	9670	211
319	20250416	141500	47007420	9670	9670	9670	9670	14
320	20250416	141400	46872040	9680	9680	9680	9680	1
321	20250416	141300	46862360	9680	9680	9680	9680	2
322	20250416	141200	46843000	9680	9680	9690	9680	316
323	20250416	141100	43783870	9680	9680	9680	9680	8
324	20250416	141000	43706430	9680	9680	9680	9680	4
325	20250416	140900	43667710	9680	9680	9680	9680	0
326	20250416	140800	43667710	9680	9680	9680	9680	10
327	20250416	140700	43570910	9690	9690	9690	9690	1
328	20250416	140600	43561220	9700	9680	9700	9680	82
329	20250416	140500	42765950	9670	9670	9670	9670	119
330	20250416	140400	41615220	9680	9680	9680	9680	11
331	20250416	140300	41508740	9680	9680	9680	9680	0
332	20250416	140200	41508740	9680	9680	9680	9680	4
333	20250416	140100	41470020	9680	9680	9680	9680	9
334	20250416	140000	41382900	9690	9690	9690	9690	0
335	20250416	135900	41382900	9690	9690	9690	9690	9
336	20250416	135800	41295690	9680	9680	9680	9680	0
337	20250416	135700	41295690	9680	9690	9690	9680	104
338	20250416	135600	40288920	9690	9690	9690	9690	0
339	20250416	135500	40288920	9690	9690	9690	9690	81
340	20250416	135400	39504030	9690	9690	9690	9690	14
341	20250416	135300	39368370	9690	9690	9690	9690	0
342	20250416	135200	39368370	9690	9690	9690	9690	5
343	20250416	135100	39319920	9690	9690	9690	9690	13
344	20250416	135000	39193950	9690	9690	9690	9690	0
345	20250416	134900	39193950	9690	9690	9690	9690	112
346	20250416	134800	38108670	9690	9690	9690	9690	9
347	20250416	134700	38021460	9690	9690	9690	9690	0
348	20250416	134600	38021460	9690	9690	9690	9690	19
349	20250416	134500	37837350	9690	9690	9690	9690	0
350	20250416	134400	37837350	9690	9690	9690	9690	14
351	20250416	134300	37701690	9690	9690	9690	9690	0
352	20250416	134200	37701690	9690	9690	9690	9690	0
353	20250416	134100	37701690	9690	9690	9690	9690	14
354	20250416	134000	37566030	9690	9690	9690	9690	0
355	20250416	133900	37566030	9690	9690	9690	9690	0
356	20250416	133800	37566030	9690	9690	9690	9690	4
357	20250416	133700	37527270	9690	9690	9690	9690	8
358	20250416	133600	37449750	9690	9690	9690	9690	5
359	20250416	133500	37401300	9690	9690	9690	9690	0
360	20250416	133400	37401300	9690	9690	9690	9690	9
361	20250416	133300	37314090	9690	9690	9690	9690	4
362	20250416	133200	37275330	9690	9690	9690	9690	0
363	20250416	133100	37275330	9690	9690	9690	9690	21
364	20250416	133000	37071840	9690	9690	9690	9690	0
365	20250416	132900	37071840	9690	9690	9690	9690	0
366	20250416	132800	37071840	9690	9690	9690	9690	5
367	20250416	132700	37023390	9690	9690	9690	9690	10
368	20250416	132600	36926490	9690	9690	9690	9690	0
369	20250416	132500	36926490	9690	9690	9690	9690	4
370	20250416	132400	36887730	9690	9690	9690	9690	9
371	20250416	132300	36800520	9690	9690	9690	9690	4
372	20250416	132200	36761760	9700	9700	9700	9700	0
373	20250416	132100	36761760	9700	9700	9700	9700	1
374	20250416	132000	36752060	9700	9705	9705	9700	34
375	20250416	131900	36422140	9705	9705	9705	9705	10
376	20250416	131800	36325090	9705	9705	9705	9705	14
377	20250416	131700	36189220	9705	9700	9710	9700	80
378	20250416	131600	35413005	9695	9695	9695	9695	0
379	20250416	131500	35413005	9695	9695	9695	9695	4
380	20250416	131400	35374225	9695	9695	9695	9695	10
381	20250416	131300	35277275	9695	9695	9695	9695	0
382	20250416	131200	35277275	9695	9695	9695	9695	4
383	20250416	131100	35238495	9695	9695	9695	9695	0
384	20250416	131000	35238495	9695	9695	9695	9695	14
385	20250416	130900	35102765	9700	9700	9700	9700	0
386	20250416	130800	35102765	9700	9700	9700	9700	2
387	20250416	130700	35083365	9695	9695	9695	9695	13
388	20250416	130600	34957330	9700	9700	9700	9700	0
389	20250416	130500	34957330	9700	9700	9700	9700	0
390	20250416	130400	34957330	9700	9700	9700	9695	10
391	20250416	130300	34860350	9695	9695	9695	9695	8
392	20250416	130200	34782790	9695	9695	9695	9695	5
393	20250416	130100	34734315	9700	9700	9700	9700	2
394	20250416	130000	34714915	9695	9695	9695	9695	10
395	20250416	125900	34617965	9700	9700	9700	9695	10
396	20250416	125800	34520985	9695	9695	9695	9695	0
397	20250416	125700	34520985	9695	9695	9695	9695	13
398	20250416	125600	34394950	9700	9700	9700	9700	0
399	20250416	125500	34394950	9700	9700	9700	9700	0
400	20250416	125400	34394950	9700	9695	9700	9695	7
401	20250416	125300	34327075	9695	9695	9695	9695	9
402	20250416	125200	34239820	9695	9695	9695	9695	0
403	20250416	125100	34239820	9695	9695	9695	9695	4
404	20250416	125000	34201040	9700	9695	9700	9695	14
405	20250416	124900	34065285	9700	9695	9700	9695	6
406	20250416	124800	34007105	9695	9695	9695	9695	0
407	20250416	124700	34007105	9695	9695	9695	9695	0
408	20250416	124600	34007105	9695	9695	9695	9695	15
409	20250416	124500	33861680	9690	9690	9690	9690	0
410	20250416	124400	33861680	9690	9690	9690	9690	4
411	20250416	124300	33822920	9690	9690	9690	9690	9
412	20250416	124200	33735710	9690	9690	9690	9690	0
413	20250416	124100	33735710	9690	9695	9695	9690	4
414	20250416	124000	33696945	9700	9695	9700	9695	14
415	20250416	123900	33561190	9695	9695	9695	9695	0
416	20250416	123800	33561190	9695	9695	9695	9695	5
417	20250416	123700	33512715	9695	9695	9695	9695	0
418	20250416	123600	33512715	9695	9695	9695	9695	13
419	20250416	123500	33386680	9700	9700	9700	9700	1
420	20250416	123400	33376980	9690	9690	9690	9690	0
421	20250416	123300	33376980	9690	9690	9700	9690	29
422	20250416	123200	33095820	9690	9690	9690	9690	0
423	20250416	123100	33095820	9690	9690	9690	9690	0
424	20250416	123000	33095820	9690	9690	9690	9690	5
425	20250416	122900	33047370	9710	9675	9710	9675	29
426	20250416	122800	32766515	9670	9670	9670	9670	4
427	20250416	122700	32727835	9680	9680	9680	9680	0
428	20250416	122600	32727835	9680	9680	9680	9680	0
429	20250416	122500	32727835	9680	9680	9680	9680	4
430	20250416	122400	32689115	9670	9670	9670	9670	45
431	20250416	122300	32253965	9680	9680	9680	9680	69
432	20250416	122200	31586045	9680	9680	9680	9680	0
433	20250416	122100	31586045	9680	9680	9680	9680	4
434	20250416	122000	31547325	9680	9680	9680	9680	4
435	20250416	121900	31508605	9680	9680	9680	9680	10
436	20250416	121800	31411805	9680	9680	9680	9680	0
437	20250416	121700	31411805	9680	9680	9680	9680	0
438	20250416	121600	31411805	9680	9680	9680	9680	0
439	20250416	121500	31411805	9680	9670	9680	9670	17
440	20250416	121400	31247295	9670	9670	9670	9670	0
441	20250416	121300	31247295	9670	9670	9670	9670	0
442	20250416	121200	31247295	9670	9670	9670	9670	13
443	20250416	121100	31121585	9670	9670	9670	9670	0
444	20250416	121000	31121585	9670	9670	9670	9670	4
445	20250416	120900	31082905	9670	9670	9670	9670	9
446	20250416	120800	30995875	9670	9670	9670	9670	0
447	20250416	120700	30995875	9670	9670	9670	9670	4
448	20250416	120600	30957195	9670	9670	9670	9670	83
449	20250416	120500	30154585	9670	9670	9670	9670	0
450	20250416	120400	30154585	9670	9670	9670	9670	5
451	20250416	120300	30106235	9670	9670	9670	9670	0
452	20250416	120200	30106235	9670	9670	9670	9670	13
453	20250416	120100	29980525	9670	9670	9670	9670	0
454	20250416	120000	29980525	9670	9670	9670	9670	0
455	20250416	115900	29980525	9670	9670	9670	9670	13
456	20250416	115800	29854815	9670	9670	9670	9670	0
457	20250416	115700	29854815	9670	9670	9670	9670	0
458	20250416	115600	29854815	9670	9670	9670	9670	5
459	20250416	115500	29806465	9670	9670	9670	9670	9
460	20250416	115400	29719435	9670	9670	9670	9670	4
461	20250416	115300	29680755	9670	9670	9670	9670	0
462	20250416	115200	29680755	9670	9670	9670	9670	10
463	20250416	115100	29584055	9680	9680	9680	9680	0
464	20250416	115000	29584055	9680	9680	9680	9680	50
465	20250416	114900	29100055	9680	9680	9680	9680	23
466	20250416	114800	28877415	9680	9680	9680	9680	0
467	20250416	114700	28877415	9680	9680	9680	9680	0
468	20250416	114600	28877415	9680	9680	9680	9680	4
469	20250416	114500	28838695	9680	9680	9680	9680	9
470	20250416	114400	28751575	9680	9680	9680	9680	0
471	20250416	114300	28751575	9680	9680	9680	9680	4
472	20250416	114200	28712855	9680	9680	9680	9680	9
473	20250416	114100	28625735	9680	9680	9680	9680	5
474	20250416	114000	28577335	9680	9680	9680	9680	2
475	20250416	113900	28557975	9670	9670	9670	9670	0
476	20250416	113800	28557975	9670	9670	9670	9670	0
477	20250416	113700	28557975	9670	9670	9670	9670	0
478	20250416	113600	28557975	9670	9670	9670	9670	0
479	20250416	113500	28557975	9670	9680	9680	9670	208
480	20250416	113400	26544625	9680	9690	9690	9680	331
481	20250416	113300	23339205	9690	9690	9690	9690	5
482	20250416	113200	23290755	9690	9690	9690	9690	9
483	20250416	113100	23203545	9690	9690	9690	9690	0
484	20250416	113000	23203545	9690	9690	9690	9690	4
485	20250416	112900	23164785	9690	9690	9690	9690	0
486	20250416	112800	23164785	9690	9690	9690	9690	13
487	20250416	112700	23038815	9710	9710	9710	9710	0
488	20250416	112600	23038815	9710	9710	9710	9710	0
489	20250416	112500	23038815	9710	9700	9710	9690	369
490	20250416	112400	19462865	9710	9700	9710	9700	24
491	20250416	112300	19230025	9700	9700	9700	9700	0
492	20250416	112200	19230025	9700	9700	9700	9700	4
493	20250416	112100	19191225	9700	9700	9700	9700	0
494	20250416	112000	19191225	9700	9690	9700	9690	19
495	20250416	111900	19006965	9700	9700	9700	9700	2
496	20250416	111800	18987565	9690	9690	9690	9690	9
497	20250416	111700	18900355	9690	9690	9690	9690	5
498	20250416	111600	18851905	9690	9690	9690	9690	0
499	20250416	111500	18851905	9690	9690	9690	9690	1
500	20250416	111400	18842215	9700	9700	9700	9700	0
501	20250416	111300	18842215	9700	9700	9700	9700	2
502	20250416	111200	18822815	9700	9690	9700	9690	10
503	20250416	111100	18725855	9690	9690	9690	9690	9
504	20250416	111000	18638645	9690	9690	9690	9690	30
505	20250416	110900	18347945	9700	9700	9700	9700	3
506	20250416	110800	18318845	9700	9700	9700	9700	16
507	20250416	110700	18163645	9700	9700	9700	9700	0
508	20250416	110600	18163645	9700	9700	9700	9700	2
509	20250416	110500	18144245	9700	9700	9700	9700	6
510	20250416	110400	18086045	9690	9700	9700	9690	21
511	20250416	110300	17882545	9690	9690	9690	9690	0
512	20250416	110200	17882545	9690	9690	9690	9690	4
513	20250416	110100	17843785	9690	9690	9690	9690	9
514	20250416	110000	17756575	9710	9710	9710	9710	0
515	20250416	105900	17756575	9710	9710	9710	9710	0
516	20250416	105800	17756575	9710	9700	9710	9700	12
517	20250416	105700	17640155	9700	9700	9700	9700	2
518	20250416	105600	17620755	9700	9700	9700	9700	2
519	20250416	105500	17601355	9730	9730	9730	9730	0
520	20250416	105400	17601355	9730	9730	9730	9730	0
521	20250416	105300	17601355	9730	9700	9730	9700	94
522	20250416	105200	16687845	9700	9700	9700	9700	0
523	20250416	105100	16687845	9700	9690	9700	9690	11
524	20250416	105000	16581235	9700	9700	9700	9700	0
525	20250416	104900	16581235	9700	9700	9700	9700	0
526	20250416	104800	16581235	9700	9700	9700	9700	2
527	20250416	104700	16561835	9710	9700	9710	9700	4
528	20250416	104600	16523015	9690	9690	9690	9690	4
529	20250416	104500	16484255	9690	9690	9690	9690	0
530	20250416	104400	16484255	9690	9690	9690	9690	10
531	20250416	104300	16387355	9690	9690	9690	9690	5
532	20250416	104200	16338905	9690	9690	9690	9690	0
533	20250416	104100	16338905	9690	9700	9700	9690	11
534	20250416	104000	16232265	9700	9700	9700	9700	0
535	20250416	103900	16232265	9700	9700	9700	9700	0
536	20250416	103800	16232265	9700	9700	9700	9700	4
537	20250416	103700	16193465	9700	9710	9710	9700	11
538	20250416	103600	16086735	9705	9705	9705	9705	0
539	20250416	103500	16086735	9705	9705	9705	9705	5
540	20250416	103400	16038210	9710	9705	9710	9705	9
541	20250416	103300	15950860	9705	9710	9710	9705	6
542	20250416	103200	15892620	9710	9710	9710	9710	0
543	20250416	103100	15892620	9710	9705	9710	9705	14
544	20250416	103000	15756730	9705	9705	9705	9705	4
545	20250416	102900	15717910	9710	9710	9710	9710	2
546	20250416	102800	15698490	9705	9705	9705	9705	5
547	20250416	102700	15649965	9700	9700	9700	9700	9
548	20250416	102600	15562665	9710	9710	9710	9710	0
549	20250416	102500	15562665	9710	9700	9710	9700	6
550	20250416	102400	15504445	9700	9695	9700	9695	13
551	20250416	102300	15378390	9690	9690	9690	9690	0
552	20250416	102200	15378390	9690	9690	9690	9690	0
553	20250416	102100	15378390	9690	9680	9690	9680	23
554	20250416	102000	15155610	9680	9680	9680	9680	5
555	20250416	101900	15107210	9710	9710	9710	9710	0
556	20250416	101800	15107210	9710	9710	9710	9710	0
557	20250416	101700	15107210	9710	9710	9710	9710	0
558	20250416	101600	15107210	9710	9710	9710	9710	0
559	20250416	101500	15107210	9710	9690	9710	9690	9
560	20250416	101400	15019900	9680	9680	9680	9680	13
561	20250416	101300	14894060	9690	9690	9690	9690	2
562	20250416	101200	14874680	9680	9680	9680	9680	5
563	20250416	101100	14826280	9680	9680	9680	9680	0
564	20250416	101000	14826280	9680	9690	9690	9680	19
565	20250416	100900	14642340	9690	9690	9690	9690	9
566	20250416	100800	14555130	9710	9710	9710	9710	0
567	20250416	100700	14555130	9710	9710	9710	9710	2
568	20250416	100600	14535710	9710	9710	9710	9710	0
569	20250416	100500	14535710	9710	9710	9710	9710	0
570	20250416	100400	14535710	9710	9680	9710	9680	198
571	20250416	100300	12617040	9690	9690	9690	9690	2
572	20250416	100200	12597660	9690	9680	9690	9680	7
573	20250416	100100	12529850	9670	9680	9680	9670	6
574	20250416	100000	12471810	9670	9670	9670	9670	8
575	20250416	095900	12394450	9680	9670	9680	9670	6
576	20250416	095800	12336410	9670	9670	9670	9670	0
577	20250416	095700	12336410	9670	9670	9670	9670	9
578	20250416	095600	12249380	9670	9680	9680	9670	6
579	20250416	095500	12191340	9670	9670	9670	9670	0
580	20250416	095400	12191340	9670	9670	9670	9670	5
581	20250416	095300	12142990	9680	9690	9690	9680	8
582	20250416	095200	12065480	9680	9680	9680	9680	1
583	20250416	095100	12055800	9680	9680	9680	9680	3
584	20250416	095000	12026760	9680	9680	9680	9680	10
585	20250416	094900	11929960	9690	9690	9690	9690	2
586	20250416	094800	11910580	9690	9680	9690	9670	12
587	20250416	094700	11794430	9680	9680	9680	9670	19
588	20250416	094600	11610640	9680	9690	9690	9680	7
589	20250416	094500	11542860	9690	9690	9690	9690	0
590	20250416	094400	11542860	9690	9680	9690	9680	7
591	20250416	094300	11475060	9670	9680	9680	9670	15
592	20250416	094200	11329990	9670	9670	9670	9670	0
593	20250416	094100	11329990	9670	9670	9670	9670	0
594	20250416	094000	11329990	9670	9690	9690	9670	9
595	20250416	093900	11242900	9680	9690	9690	9680	42
596	20250416	093800	10836230	9680	9680	9680	9680	42
597	20250416	093700	10429670	9690	9680	9690	9680	34
598	20250416	093600	10100510	9680	9680	9680	9680	0
599	20250416	093500	10100510	9680	9680	9680	9680	4
600	20250416	093400	10061790	9710	9710	9710	9710	0
601	20250416	093300	10061790	9710	9710	9710	9710	0
602	20250416	093200	10061790	9710	9690	9710	9690	12
603	20250416	093100	9945430	9700	9700	9700	9700	0
604	20250416	093000	9945430	9700	9700	9700	9700	11
605	20250416	092900	9838730	9700	9700	9700	9700	0
606	20250416	092800	9838730	9700	9700	9700	9700	0
607	20250416	092700	9838730	9700	9700	9700	9700	24
608	20250416	092600	9605930	9700	9700	9700	9700	9
609	20250416	092500	9518630	9700	9700	9700	9700	4
610	20250416	092400	9479830	9700	9700	9700	9700	0
611	20250416	092300	9479830	9700	9700	9700	9700	8
612	20250416	092200	9402230	9700	9700	9700	9700	5
613	20250416	092100	9353730	9710	9710	9710	9710	1
614	20250416	092000	9344020	9710	9710	9710	9710	0
615	20250416	091900	9344020	9710	9710	9710	9710	0
616	20250416	091800	9344020	9710	9710	9710	9710	0
617	20250416	091700	9344020	9710	9710	9710	9710	0
618	20250416	091600	9344020	9710	9710	9710	9710	0
619	20250416	091500	9344020	9710	9710	9710	9710	1
620	20250416	091400	9334310	9660	9690	9690	9660	579
621	20250416	091300	3733350	9690	9690	9690	9690	0
622	20250416	091200	3733350	9690	9700	9700	9690	256
623	20250416	091100	1251890	9710	9710	9710	9710	2
624	20250416	091000	1232470	9710	9710	9710	9710	25
625	20250416	090900	989720	9710	9710	9710	9710	1
626	20250416	090800	980010	9710	9710	9710	9710	0
627	20250416	090700	980010	9710	9710	9710	9710	2
628	20250416	090600	960590	9720	9720	9720	9720	1
629	20250416	090500	950870	9710	9710	9710	9710	0
630	20250416	090400	950870	9710	9710	9710	9710	60
631	20250416	090300	368270	9710	9710	9710	9710	5
632	20250416	090200	319720	9690	9690	9690	9690	0
633	20250416	090100	319720	9690	9700	9700	9690	2
634	20250416	090000	300330	9710	9660	9710	9660	23