KissMeData/203450/min/candle-20250416.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250416	201900	38100285	2960	2960	2960	2960	68
3	20250416	201800	38100285	2960	2960	2960	2960	0
4	20250416	201700	38100285	2960	2960	2960	2960	0
5	20250416	201600	38100285	2960	2960	2960	2960	0
6	20250416	201500	38100285	2960	2960	2960	2960	0
7	20250416	201400	38100285	2960	2960	2960	2960	0
8	20250416	201300	38100285	2960	2960	2960	2960	0
9	20250416	201200	38100285	2960	2960	2960	2960	0
10	20250416	201100	38100285	2960	2960	2960	2960	0
11	20250416	201000	38100285	2960	2960	2960	2960	0
12	20250416	200900	38100285	2960	2960	2960	2960	0
13	20250416	200800	38100285	2960	2960	2960	2960	0
14	20250416	200700	38100285	2960	2960	2960	2960	0
15	20250416	200600	38100285	2960	2960	2960	2960	0
16	20250416	200500	38100285	2960	2960	2960	2960	0
17	20250416	200400	38100285	2960	2960	2960	2960	0
18	20250416	200300	38100285	2960	2960	2960	2960	0
19	20250416	200200	38100285	2960	2960	2960	2960	0
20	20250416	200100	38100285	2960	2960	2960	2960	0
21	20250416	200000	38100285	2960	2960	2960	2960	0
22	20250416	195900	38100285	2960	2960	2960	2960	0
23	20250416	195800	38100285	2960	2960	2960	2960	0
24	20250416	195700	38100285	2960	2960	2960	2960	0
25	20250416	195600	38100285	2960	2960	2960	2960	0
26	20250416	195500	38100285	2960	2960	2960	2960	0
27	20250416	195400	38100285	2960	2960	2960	2960	0
28	20250416	195300	38100285	2960	2960	2960	2960	0
29	20250416	195200	38100285	2960	2960	2960	2960	0
30	20250416	195100	38100285	2960	2960	2960	2960	0
31	20250416	195000	38100285	2960	2960	2960	2960	0
32	20250416	194900	38100285	2960	2960	2960	2960	68
33	20250416	194800	38100285	2960	2960	2960	2960	0
34	20250416	194700	38100285	2960	2960	2960	2960	0
35	20250416	194600	38100285	2960	2960	2960	2960	0
36	20250416	194500	38100285	2960	2960	2960	2960	0
37	20250416	194400	38100285	2960	2960	2960	2960	0
38	20250416	194300	38100285	2960	2960	2960	2960	0
39	20250416	194200	38100285	2960	2960	2960	2960	0
40	20250416	194100	38100285	2960	2960	2960	2960	0
41	20250416	194000	38100285	2960	2960	2960	2960	0
42	20250416	193900	38100285	2960	2960	2960	2960	0
43	20250416	193800	38100285	2960	2960	2960	2960	0
44	20250416	193700	38100285	2960	2960	2960	2960	0
45	20250416	193600	38100285	2960	2960	2960	2960	0
46	20250416	193500	38100285	2960	2960	2960	2960	0
47	20250416	193400	38100285	2960	2960	2960	2960	0
48	20250416	193300	38100285	2960	2960	2960	2960	0
49	20250416	193200	38100285	2960	2960	2960	2960	0
50	20250416	193100	38100285	2960	2960	2960	2960	0
51	20250416	193000	38100285	2960	2960	2960	2960	0
52	20250416	192900	38100285	2960	2960	2960	2960	0
53	20250416	192800	38100285	2960	2960	2960	2960	0
54	20250416	192700	38100285	2960	2960	2960	2960	0
55	20250416	192600	38100285	2960	2960	2960	2960	0
56	20250416	192500	38100285	2960	2960	2960	2960	0
57	20250416	192400	38100285	2960	2960	2960	2960	0
58	20250416	192300	38100285	2960	2960	2960	2960	0
59	20250416	192200	38100285	2960	2960	2960	2960	0
60	20250416	192100	38100285	2960	2960	2960	2960	0
61	20250416	192000	38100285	2960	2960	2960	2960	0
62	20250416	191900	38100285	2960	2960	2960	2960	68
63	20250416	191800	38100285	2960	2960	2960	2960	0
64	20250416	191700	38100285	2960	2960	2960	2960	0
65	20250416	191600	38100285	2960	2960	2960	2960	0
66	20250416	191500	38100285	2960	2960	2960	2960	0
67	20250416	191400	38100285	2960	2960	2960	2960	0
68	20250416	191300	38100285	2960	2960	2960	2960	0
69	20250416	191200	38100285	2960	2960	2960	2960	0
70	20250416	191100	38100285	2960	2960	2960	2960	0
71	20250416	191000	38100285	2960	2960	2960	2960	0
72	20250416	190900	38100285	2960	2960	2960	2960	0
73	20250416	190800	38100285	2960	2960	2960	2960	0
74	20250416	190700	38100285	2960	2960	2960	2960	0
75	20250416	190600	38100285	2960	2960	2960	2960	0
76	20250416	190500	38100285	2960	2960	2960	2960	0
77	20250416	190400	38100285	2960	2960	2960	2960	0
78	20250416	190300	38100285	2960	2960	2960	2960	0
79	20250416	190200	38100285	2960	2960	2960	2960	0
80	20250416	190100	38100285	2960	2960	2960	2960	0
81	20250416	190000	38100285	2960	2960	2960	2960	0
82	20250416	185900	38100285	2960	2960	2960	2960	0
83	20250416	185800	38100285	2960	2960	2960	2960	0
84	20250416	185700	38100285	2960	2960	2960	2960	0
85	20250416	185600	38100285	2960	2960	2960	2960	0
86	20250416	185500	38100285	2960	2960	2960	2960	0
87	20250416	185400	38100285	2960	2960	2960	2960	0
88	20250416	185300	38100285	2960	2960	2960	2960	0
89	20250416	185200	38100285	2960	2960	2960	2960	0
90	20250416	185100	38100285	2960	2960	2960	2960	0
91	20250416	185000	38100285	2960	2960	2960	2960	0
92	20250416	184900	38100285	2960	2960	2960	2960	68
93	20250416	184800	38100285	2960	2960	2960	2960	0
94	20250416	184700	38100285	2960	2960	2960	2960	0
95	20250416	184600	38100285	2960	2960	2960	2960	0
96	20250416	184500	38100285	2960	2960	2960	2960	0
97	20250416	184400	38100285	2960	2960	2960	2960	0
98	20250416	184300	38100285	2960	2960	2960	2960	0
99	20250416	184200	38100285	2960	2960	2960	2960	0
100	20250416	184100	38100285	2960	2960	2960	2960	0
101	20250416	184000	38100285	2960	2960	2960	2960	0
102	20250416	183900	38100285	2960	2960	2960	2960	0
103	20250416	183800	38100285	2960	2960	2960	2960	0
104	20250416	183700	38100285	2960	2960	2960	2960	0
105	20250416	183600	38100285	2960	2960	2960	2960	0
106	20250416	183500	38100285	2960	2960	2960	2960	0
107	20250416	183400	38100285	2960	2960	2960	2960	0
108	20250416	183300	38100285	2960	2960	2960	2960	0
109	20250416	183200	38100285	2960	2960	2960	2960	0
110	20250416	183100	38100285	2960	2960	2960	2960	0
111	20250416	183000	38100285	2960	2960	2960	2960	0
112	20250416	182900	38100285	2960	2960	2960	2960	0
113	20250416	182800	38100285	2960	2960	2960	2960	0
114	20250416	182700	38100285	2960	2960	2960	2960	0
115	20250416	182600	38100285	2960	2960	2960	2960	0
116	20250416	182500	38100285	2960	2960	2960	2960	0
117	20250416	182400	38100285	2960	2960	2960	2960	0
118	20250416	182300	38100285	2960	2960	2960	2960	0
119	20250416	182200	38100285	2960	2960	2960	2960	0
120	20250416	182100	38100285	2960	2960	2960	2960	0
121	20250416	182000	38100285	2960	2960	2960	2960	0
122	20250416	181900	38100285	2960	2960	2960	2960	68
123	20250416	181800	38100285	2960	2960	2960	2960	0
124	20250416	181700	38100285	2960	2960	2960	2960	0
125	20250416	181600	38100285	2960	2960	2960	2960	0
126	20250416	181500	38100285	2960	2960	2960	2960	0
127	20250416	181400	38100285	2960	2960	2960	2960	0
128	20250416	181300	38100285	2960	2960	2960	2960	0
129	20250416	181200	38100285	2960	2960	2960	2960	0
130	20250416	181100	38100285	2960	2960	2960	2960	0
131	20250416	181000	38100285	2960	2960	2960	2960	0
132	20250416	180900	38100285	2960	2960	2960	2960	0
133	20250416	180800	38100285	2960	2960	2960	2960	0
134	20250416	180700	38100285	2960	2960	2960	2960	0
135	20250416	180600	38100285	2960	2960	2960	2960	0
136	20250416	180500	38100285	2960	2960	2960	2960	0
137	20250416	180400	38100285	2960	2960	2960	2960	0
138	20250416	180300	38100285	2960	2960	2960	2960	0
139	20250416	180200	38100285	2960	2960	2960	2960	0
140	20250416	180100	38100285	2960	2960	2960	2960	0
141	20250416	180000	38100285	2960	2960	2960	2960	0
142	20250416	175900	38100285	2960	2960	2960	2960	0
143	20250416	175800	38100285	2960	2960	2960	2960	0
144	20250416	175700	38100285	2960	2960	2960	2960	0
145	20250416	175600	38100285	2960	2960	2960	2960	0
146	20250416	175500	38100285	2960	2960	2960	2960	0
147	20250416	175400	38100285	2960	2960	2960	2960	0
148	20250416	175300	38100285	2960	2960	2960	2960	0
149	20250416	175200	38100285	2960	2960	2960	2960	0
150	20250416	175100	38100285	2960	2960	2960	2960	0
151	20250416	175000	38100285	2960	2960	2960	2960	0
152	20250416	174900	38100285	2960	2960	2960	2960	68
153	20250416	174800	38100285	2960	2960	2960	2960	0
154	20250416	174700	38100285	2960	2960	2960	2960	0
155	20250416	174600	38100285	2960	2960	2960	2960	0
156	20250416	174500	38100285	2960	2960	2960	2960	0
157	20250416	174400	38100285	2960	2960	2960	2960	0
158	20250416	174300	38100285	2960	2960	2960	2960	0
159	20250416	174200	38100285	2960	2960	2960	2960	0
160	20250416	174100	38100285	2960	2960	2960	2960	0
161	20250416	174000	38100285	2960	2960	2960	2960	0
162	20250416	173900	38100285	2960	2960	2960	2960	0
163	20250416	173800	38100285	2960	2960	2960	2960	0
164	20250416	173700	38100285	2960	2960	2960	2960	0
165	20250416	173600	38100285	2960	2960	2960	2960	0
166	20250416	173500	38100285	2960	2960	2960	2960	0
167	20250416	173400	38100285	2960	2960	2960	2960	0
168	20250416	173300	38100285	2960	2960	2960	2960	0
169	20250416	173200	38100285	2960	2960	2960	2960	0
170	20250416	173100	38100285	2960	2960	2960	2960	0
171	20250416	173000	38100285	2960	2960	2960	2960	0
172	20250416	172900	38100285	2960	2960	2960	2960	0
173	20250416	172800	38100285	2960	2960	2960	2960	0
174	20250416	172700	38100285	2960	2960	2960	2960	0
175	20250416	172600	38100285	2960	2960	2960	2960	0
176	20250416	172500	38100285	2960	2960	2960	2960	0
177	20250416	172400	38100285	2960	2960	2960	2960	0
178	20250416	172300	38100285	2960	2960	2960	2960	0
179	20250416	172200	38100285	2960	2960	2960	2960	0
180	20250416	172100	38100285	2960	2960	2960	2960	0
181	20250416	172000	38100285	2960	2960	2960	2960	0
182	20250416	171900	38100285	2960	2960	2960	2960	68
183	20250416	171800	38100285	2960	2960	2960	2960	0
184	20250416	171700	38100285	2960	2960	2960	2960	0
185	20250416	171600	38100285	2960	2960	2960	2960	0
186	20250416	171500	38100285	2960	2960	2960	2960	0
187	20250416	171400	38100285	2960	2960	2960	2960	0
188	20250416	171300	38100285	2960	2960	2960	2960	0
189	20250416	171200	38100285	2960	2960	2960	2960	0
190	20250416	171100	38100285	2960	2960	2960	2960	0
191	20250416	171000	38100285	2960	2960	2960	2960	0
192	20250416	170900	38100285	2960	2960	2960	2960	0
193	20250416	170800	38100285	2960	2960	2960	2960	0
194	20250416	170700	38100285	2960	2960	2960	2960	0
195	20250416	170600	38100285	2960	2960	2960	2960	0
196	20250416	170500	38100285	2960	2960	2960	2960	0
197	20250416	170400	38100285	2960	2960	2960	2960	0
198	20250416	170300	38100285	2960	2960	2960	2960	0
199	20250416	170200	38100285	2960	2960	2960	2960	0
200	20250416	170100	38100285	2960	2960	2960	2960	0
201	20250416	170000	38100285	2960	2960	2960	2960	0
202	20250416	165900	38100285	2960	2960	2960	2960	0
203	20250416	165800	38100285	2960	2960	2960	2960	0
204	20250416	165700	38100285	2960	2960	2960	2960	0
205	20250416	165600	38100285	2960	2960	2960	2960	0
206	20250416	165500	38100285	2960	2960	2960	2960	0
207	20250416	165400	38100285	2960	2960	2960	2960	0
208	20250416	165300	38100285	2960	2960	2960	2960	0
209	20250416	165200	38100285	2960	2960	2960	2960	0
210	20250416	165100	38100285	2960	2960	2960	2960	0
211	20250416	165000	38100285	2960	2960	2960	2960	0
212	20250416	164900	38100285	2960	2960	2960	2960	68
213	20250416	164800	38100285	2960	2960	2960	2960	0
214	20250416	164700	38100285	2960	2960	2960	2960	0
215	20250416	164600	38100285	2960	2960	2960	2960	0
216	20250416	164500	38100285	2960	2960	2960	2960	0
217	20250416	164400	38100285	2960	2960	2960	2960	0
218	20250416	164300	38100285	2960	2960	2960	2960	0
219	20250416	164200	38100285	2960	2960	2960	2960	0
220	20250416	164100	38100285	2960	2960	2960	2960	0
221	20250416	164000	38100285	2960	2960	2960	2960	0
222	20250416	163900	38100285	2960	2960	2960	2960	0
223	20250416	163800	38100285	2960	2960	2960	2960	0
224	20250416	163700	38100285	2960	2960	2960	2960	0
225	20250416	163600	38100285	2960	2960	2960	2960	0
226	20250416	163500	38100285	2960	2960	2960	2960	0
227	20250416	163400	38100285	2960	2960	2960	2960	0
228	20250416	163300	38100285	2960	2960	2960	2960	0
229	20250416	163200	38100285	2960	2960	2960	2960	0
230	20250416	163100	38100285	2960	2960	2960	2960	0
231	20250416	163000	38100285	2960	2960	2960	2960	0
232	20250416	162900	38100285	2960	2960	2960	2960	0
233	20250416	162800	38100285	2960	2960	2960	2960	0
234	20250416	162700	38100285	2960	2960	2960	2960	0
235	20250416	162600	38100285	2960	2960	2960	2960	0
236	20250416	162500	38100285	2960	2960	2960	2960	0
237	20250416	162400	38100285	2960	2960	2960	2960	0
238	20250416	162300	38100285	2960	2960	2960	2960	0
239	20250416	162200	38100285	2960	2960	2960	2960	0
240	20250416	162100	38100285	2960	2960	2960	2960	0
241	20250416	162000	38100285	2960	2960	2960	2960	0
242	20250416	161900	38100285	2960	2960	2960	2960	68
243	20250416	161800	38100285	2960	2960	2960	2960	0
244	20250416	161700	38100285	2960	2960	2960	2960	0
245	20250416	161600	38100285	2960	2960	2960	2960	0
246	20250416	161500	38100285	2960	2960	2960	2960	0
247	20250416	161400	38100285	2960	2960	2960	2960	0
248	20250416	161300	38100285	2960	2960	2960	2960	0
249	20250416	161200	38100285	2960	2960	2960	2960	0
250	20250416	161100	38100285	2960	2960	2960	2960	0
251	20250416	161000	38100285	2960	2960	2960	2960	0
252	20250416	160900	38100285	2960	2960	2960	2960	0
253	20250416	160800	38100285	2960	2960	2960	2960	0
254	20250416	160700	38100285	2960	2960	2960	2960	0
255	20250416	160600	38100285	2960	2960	2960	2960	0
256	20250416	160500	38100285	2960	2960	2960	2960	0
257	20250416	160400	38100285	2960	2960	2960	2960	0
258	20250416	160300	38100285	2960	2960	2960	2960	0
259	20250416	160200	38100285	2960	2960	2960	2960	0
260	20250416	160100	38100285	2960	2960	2960	2960	0
261	20250416	160000	38100285	2960	2960	2960	2960	0
262	20250416	155900	38100285	2960	2960	2960	2960	0
263	20250416	155800	38100285	2960	2960	2960	2960	0
264	20250416	155700	38100285	2960	2960	2960	2960	0
265	20250416	155600	38100285	2960	2960	2960	2960	0
266	20250416	155500	38100285	2960	2960	2960	2960	0
267	20250416	155400	38100285	2960	2960	2960	2960	0
268	20250416	155300	38100285	2960	2960	2960	2960	0
269	20250416	155200	38100285	2960	2960	2960	2960	0
270	20250416	155100	38100285	2960	2960	2960	2960	0
271	20250416	155000	38100285	2960	2960	2960	2960	0
272	20250416	154900	38100285	2960	2960	2960	2960	68
273	20250416	154800	38100285	2960	2960	2960	2960	0
274	20250416	154700	38100285	2960	2960	2960	2960	0
275	20250416	154600	38100285	2960	2960	2960	2960	0
276	20250416	154500	38100285	2960	2960	2960	2960	0
277	20250416	154400	38100285	2960	2960	2960	2960	0
278	20250416	154300	38100285	2960	2960	2960	2960	0
279	20250416	154200	38100285	2960	2960	2960	2960	0
280	20250416	154100	38100285	2960	2960	2960	2960	0
281	20250416	154000	38100285	2960	2960	2960	2960	0
282	20250416	153900	38100285	2960	2960	2960	2960	0
283	20250416	153800	38100285	2960	2960	2960	2960	0
284	20250416	153700	38100285	2960	2960	2960	2960	0
285	20250416	153600	38100285	2960	2960	2960	2960	0
286	20250416	153500	38100285	2960	2960	2960	2960	0
287	20250416	153400	38100285	2960	2960	2960	2960	0
288	20250416	153300	38100285	2960	2960	2960	2960	0
289	20250416	153200	38100285	2960	2960	2960	2960	0
290	20250416	153100	38100285	2960	2960	2960	2960	0
291	20250416	153000	38100285	2960	2960	2960	2960	68
292	20250416	152900	37899005	2960	2960	2960	2960	0
293	20250416	152800	37899005	2960	2960	2960	2960	0
294	20250416	152700	37899005	2960	2960	2960	2960	0
295	20250416	152600	37899005	2960	2960	2960	2960	0
296	20250416	152500	37899005	2960	2960	2960	2960	0
297	20250416	152400	37899005	2960	2960	2960	2960	0
298	20250416	152300	37899005	2960	2960	2960	2960	0
299	20250416	152200	37899005	2960	2960	2960	2960	0
300	20250416	152100	37899005	2960	2960	2960	2960	0
301	20250416	152000	37899005	2960	2960	2960	2960	0
302	20250416	151900	37899005	2960	2960	2960	2960	10
303	20250416	151800	37869405	2960	2930	2960	2930	409
304	20250416	151700	36668625	2935	2930	2935	2930	3
305	20250416	151600	36659825	2935	2935	2935	2930	512
306	20250416	151500	35157115	2935	2930	2935	2930	2
307	20250416	151400	35151250	2930	2930	2930	2930	2
308	20250416	151300	35145390	2935	2930	2935	2930	2
309	20250416	151200	35139525	2930	2930	2930	2930	1
310	20250416	151100	35136595	2930	2930	2930	2930	2
311	20250416	151000	35130735	2935	2930	2935	2930	131
312	20250416	150900	34746255	2935	2930	2935	2930	3
313	20250416	150800	34737460	2930	2930	2930	2930	1
314	20250416	150700	34734530	2935	2930	2935	2930	2
315	20250416	150600	34728665	2935	2930	2935	2930	302
316	20250416	150500	33842305	2935	2930	2935	2930	259
317	20250416	150400	33082145	2935	2930	2935	2930	12
318	20250416	150300	33046935	2935	2930	2935	2930	2
319	20250416	150200	33041070	2935	2930	2935	2930	2
320	20250416	150100	33035205	2930	2930	2930	2930	2
321	20250416	150000	33029345	2935	2930	2935	2930	224
322	20250416	145900	32372025	2930	2930	2930	2930	12
323	20250416	145800	32336865	2935	2930	2935	2930	82
324	20250416	145700	32096205	2930	2930	2930	2930	1
325	20250416	145600	32093275	2930	2930	2930	2930	2
326	20250416	145500	32087415	2930	2930	2930	2930	1
327	20250416	145400	32084485	2930	2930	2930	2930	3
328	20250416	145300	32075695	2930	2930	2930	2930	1
329	20250416	145200	32072765	2930	2930	2930	2930	1
330	20250416	145100	32069835	2930	2930	2930	2930	2
331	20250416	145000	32063975	2930	2930	2930	2930	1
332	20250416	144900	32061045	2930	2930	2930	2930	3
333	20250416	144800	32052255	2930	2930	2930	2930	2
334	20250416	144700	32046395	2930	2930	2930	2930	7
335	20250416	144600	32025885	2930	2930	2930	2930	2
336	20250416	144500	32020025	2930	2930	2930	2930	1
337	20250416	144400	32017095	2930	2930	2930	2930	2
338	20250416	144300	32011235	2930	2930	2930	2930	1
339	20250416	144200	32008305	2930	2930	2930	2930	1
340	20250416	144100	32005375	2930	2930	2930	2930	2
341	20250416	144000	31999515	2930	2935	2935	2930	2
342	20250416	143900	31993650	2930	2930	2930	2930	2
343	20250416	143800	31987790	2930	2930	2930	2930	1
344	20250416	143700	31984860	2935	2930	2935	2930	29
345	20250416	143600	31899750	2930	2930	2930	2930	2
346	20250416	143500	31893890	2930	2930	2930	2930	1
347	20250416	143400	31890960	2930	2930	2930	2930	2
348	20250416	143300	31885100	2930	2925	2930	2925	9
349	20250416	143200	31858735	2930	2930	2930	2930	1
350	20250416	143100	31855805	2935	2930	2935	2930	22
351	20250416	143000	31791340	2930	2925	2930	2925	9
352	20250416	142900	31764975	2935	2925	2935	2925	24
353	20250416	142800	31694655	2925	2925	2925	2925	1
354	20250416	142700	31691730	2925	2925	2925	2925	1
355	20250416	142600	31688805	2925	2925	2925	2925	2
356	20250416	142500	31682955	2925	2925	2925	2925	1
357	20250416	142400	31680030	2930	2925	2930	2925	20
358	20250416	142300	31621440	2930	2930	2935	2930	66
359	20250416	142200	31428055	2930	2930	2930	2930	1
360	20250416	142100	31425125	2930	2930	2930	2930	2
361	20250416	142000	31419265	2930	2930	2930	2930	1
362	20250416	141900	31416335	2930	2930	2930	2930	2
363	20250416	141800	31410475	2930	2930	2930	2930	1
364	20250416	141700	31407545	2930	2930	2930	2930	1
365	20250416	141600	31404615	2935	2930	2935	2930	10
366	20250416	141500	31375275	2935	2930	2935	2930	7
367	20250416	141400	31354735	2930	2930	2930	2930	2
368	20250416	141300	31348875	2935	2930	2935	2930	2
369	20250416	141200	31343010	2935	2930	2935	2930	16
370	20250416	141100	31296055	2930	2930	2930	2930	2
371	20250416	141000	31290195	2930	2930	2930	2930	1
372	20250416	140900	31287265	2935	2930	2935	2930	30
373	20250416	140800	31199225	2935	2930	2935	2930	19
374	20250416	140700	31143465	2930	2930	2930	2930	1
375	20250416	140600	31140535	2935	2930	2935	2930	20
376	20250416	140500	31081845	2930	2930	2930	2930	1
377	20250416	140400	31078915	2935	2925	2935	2925	6
378	20250416	140300	31061325	2935	2925	2935	2925	181
379	20250416	140200	30530980	2925	2925	2925	2925	2
380	20250416	140100	30525130	2925	2925	2925	2925	1
381	20250416	140000	30522205	2925	2925	2925	2925	5
382	20250416	135900	30507580	2930	2925	2930	2925	57
383	20250416	135800	30340580	2930	2925	2930	2925	3
384	20250416	135700	30331795	2930	2925	2930	2925	3
385	20250416	135600	30323015	2930	2925	2930	2925	6
386	20250416	135500	30305440	2930	2925	2930	2925	5
387	20250416	135400	30290795	2925	2925	2925	2925	2
388	20250416	135300	30284945	2925	2925	2925	2925	1
389	20250416	135200	30282020	2925	2925	2925	2925	2
390	20250416	135100	30276170	2930	2925	2930	2925	2
391	20250416	135000	30270315	2925	2925	2925	2925	1
392	20250416	134900	30267390	2925	2925	2925	2925	2
393	20250416	134800	30261540	2925	2925	2925	2925	1
394	20250416	134700	30258615	2925	2925	2925	2925	2
395	20250416	134600	30252765	2925	2925	2925	2925	1
396	20250416	134500	30249840	2930	2925	2930	2925	19
397	20250416	134400	30194175	2930	2925	2930	2925	200
398	20250416	134300	29609085	2925	2925	2925	2925	1
399	20250416	134200	29606160	2930	2925	2930	2925	3
400	20250416	134100	29597380	2930	2925	2930	2925	51
401	20250416	134000	29447955	2925	2925	2925	2925	1
402	20250416	133900	29445030	2930	2925	2930	2925	40
403	20250416	133800	29327840	2925	2925	2925	2925	1
404	20250416	133700	29324915	2925	2925	2925	2925	2
405	20250416	133600	29319065	2925	2925	2925	2925	801
406	20250416	133500	26976140	2925	2925	2925	2925	1
407	20250416	133400	26973215	2925	2925	2925	2925	2
408	20250416	133300	26967365	2925	2925	2925	2925	1
409	20250416	133200	26964440	2925	2925	2925	2925	2
410	20250416	133100	26958590	2925	2925	2925	2925	1
411	20250416	133000	26955665	2925	2925	2925	2925	1
412	20250416	132900	26952740	2925	2925	2925	2925	5
413	20250416	132800	26938115	2930	2925	2930	2925	2
414	20250416	132700	26932260	2925	2925	2925	2925	2
415	20250416	132600	26926410	2925	2925	2925	2925	1
416	20250416	132500	26923485	2925	2925	2925	2925	1
417	20250416	132400	26920560	2930	2925	2930	2925	11
418	20250416	132300	26888340	2925	2925	2925	2925	1
419	20250416	132200	26885415	2925	2925	2925	2925	2
420	20250416	132100	26879565	2925	2925	2925	2925	1
421	20250416	132000	26876640	2925	2925	2925	2925	1
422	20250416	131900	26873715	2930	2925	2930	2925	63
423	20250416	131800	26689135	2925	2925	2925	2925	1
424	20250416	131700	26686210	2925	2925	2925	2925	7
425	20250416	131600	26665735	2925	2925	2925	2925	1
426	20250416	131500	26662810	2925	2925	2925	2925	1
427	20250416	131400	26659885	2925	2925	2925	2925	2
428	20250416	131300	26654035	2925	2925	2925	2925	1
429	20250416	131200	26651110	2925	2925	2925	2925	2
430	20250416	131100	26645260	2930	2925	2930	2925	2
431	20250416	131000	26639405	2930	2925	2930	2925	2
432	20250416	130900	26633550	2930	2925	2930	2925	3
433	20250416	130800	26624770	2930	2925	2930	2925	4
434	20250416	130700	26613055	2925	2925	2925	2925	2
435	20250416	130600	26607205	2930	2925	2930	2925	6
436	20250416	130500	26589630	2925	2925	2925	2925	1
437	20250416	130400	26586705	2925	2925	2925	2925	2
438	20250416	130300	26580855	2930	2925	2930	2925	2
439	20250416	130200	26575000	2925	2925	2925	2925	2
440	20250416	130100	26569150	2925	2925	2925	2925	1
441	20250416	130000	26566225	2925	2925	2925	2925	4
442	20250416	125900	26554525	2930	2925	2930	2925	53
443	20250416	125800	26399245	2930	2930	2930	2930	168
444	20250416	125700	25907005	2930	2930	2930	2930	2
445	20250416	125600	25901145	2930	2930	2930	2930	1
446	20250416	125500	25898215	2930	2930	2930	2930	1
447	20250416	125400	25895285	2930	2930	2930	2930	2
448	20250416	125300	25889425	2930	2930	2930	2930	1
449	20250416	125200	25886495	2930	2930	2930	2930	2
450	20250416	125100	25880635	2930	2930	2930	2930	1
451	20250416	125000	25877705	2930	2930	2930	2930	1
452	20250416	124900	25874775	2935	2930	2935	2930	502
453	20250416	124800	24401415	2930	2930	2930	2930	1
454	20250416	124700	24398485	2930	2930	2930	2930	2
455	20250416	124600	24392625	2930	2930	2930	2930	1
456	20250416	124500	24389695	2930	2930	2930	2930	2
457	20250416	124400	24383835	2930	2930	2930	2930	1
458	20250416	124300	24380905	2930	2930	2930	2930	1
459	20250416	124200	24377975	2930	2930	2930	2930	72
460	20250416	124100	24167015	2930	2930	2930	2930	1
461	20250416	124000	24164085	2930	2930	2930	2930	2
462	20250416	123900	24158225	2930	2930	2930	2930	1
463	20250416	123800	24155295	2930	2930	2930	2930	1
464	20250416	123700	24152365	2930	2930	2930	2930	2
465	20250416	123600	24146505	2930	2930	2930	2930	1
466	20250416	123500	24143575	2930	2930	2930	2930	2
467	20250416	123400	24137715	2930	2930	2930	2930	1
468	20250416	123300	24134785	2930	2930	2930	2930	1
469	20250416	123200	24131855	2930	2930	2930	2930	2
470	20250416	123100	24125995	2930	2930	2930	2930	1
471	20250416	123000	24123065	2930	2930	2930	2930	2
472	20250416	122900	24117205	2930	2930	2930	2930	1
473	20250416	122800	24114275	2930	2930	2930	2930	1
474	20250416	122700	24111345	2935	2930	2935	2930	3
475	20250416	122600	24102550	2930	2930	2930	2930	1
476	20250416	122500	24099620	2930	2930	2930	2930	2
477	20250416	122400	24093760	2930	2930	2930	2930	1
478	20250416	122300	24090830	2930	2930	2930	2930	1
479	20250416	122200	24087900	2935	2930	2935	2930	102
480	20250416	122100	23788540	2930	2930	2930	2930	1
481	20250416	122000	23785610	2930	2930	2930	2930	2
482	20250416	121900	23779750	2930	2930	2930	2930	1
483	20250416	121800	23776820	2930	2930	2930	2930	1
484	20250416	121700	23773890	2930	2930	2930	2930	2
485	20250416	121600	23768030	2935	2930	2935	2930	2
486	20250416	121500	23762165	2930	2930	2930	2930	3
487	20250416	121400	23753375	2930	2930	2930	2930	1
488	20250416	121300	23750445	2930	2930	2930	2930	1
489	20250416	121200	23747515	2930	2930	2930	2930	2
490	20250416	121100	23741655	2930	2930	2930	2930	1
491	20250416	121000	23738725	2930	2930	2930	2930	2
492	20250416	120900	23732865	2930	2930	2930	2930	1
493	20250416	120800	23729935	2930	2930	2930	2930	1
494	20250416	120700	23727005	2930	2930	2930	2930	2
495	20250416	120600	23721145	2930	2930	2930	2930	1
496	20250416	120500	23718215	2930	2930	2930	2930	2
497	20250416	120400	23712355	2930	2930	2930	2930	1
498	20250416	120300	23709425	2930	2930	2930	2930	1
499	20250416	120200	23706495	2930	2930	2930	2930	2
500	20250416	120100	23700635	2930	2930	2930	2930	1
501	20250416	120000	23697705	2930	2930	2930	2930	2
502	20250416	115900	23691845	2930	2930	2930	2930	1
503	20250416	115800	23688915	2930	2930	2930	2930	31
504	20250416	115700	23598085	2935	2930	2935	2930	3
505	20250416	115600	23589290	2930	2930	2930	2930	1
506	20250416	115500	23586360	2935	2930	2935	2930	3
507	20250416	115400	23577565	2930	2930	2930	2930	1
508	20250416	115300	23574635	2930	2930	2930	2930	1
509	20250416	115200	23571705	2935	2930	2935	2930	68
510	20250416	115100	23372135	2930	2930	2930	2930	1
511	20250416	115000	23369205	2930	2930	2930	2930	2
512	20250416	114900	23363345	2930	2930	2930	2930	1
513	20250416	114800	23360415	2930	2930	2930	2930	1
514	20250416	114700	23357485	2935	2930	2935	2930	3
515	20250416	114600	23348690	2930	2930	2930	2930	1
516	20250416	114500	23345760	2930	2930	2930	2930	2
517	20250416	114400	23339900	2930	2930	2930	2930	1
518	20250416	114300	23336970	2930	2930	2930	2930	1
519	20250416	114200	23334040	2930	2930	2930	2930	2
520	20250416	114100	23328180	2930	2930	2930	2930	1
521	20250416	114000	23325250	2930	2930	2930	2930	2
522	20250416	113900	23319390	2935	2930	2935	2930	34
523	20250416	113800	23219605	2930	2930	2930	2930	1
524	20250416	113700	23216675	2935	2930	2935	2930	3
525	20250416	113600	23207880	2930	2930	2930	2930	1
526	20250416	113500	23204950	2930	2930	2930	2930	2
527	20250416	113400	23199090	2930	2930	2930	2930	1
528	20250416	113300	23196160	2930	2930	2930	2930	1
529	20250416	113200	23193230	2930	2930	2930	2930	2
530	20250416	113100	23187370	2935	2930	2935	2930	2
531	20250416	113000	23181505	2930	2930	2930	2930	2
532	20250416	112900	23175645	2935	2930	2935	2930	6
533	20250416	112800	23158040	2930	2930	2930	2930	2
534	20250416	112700	23152180	2930	2930	2930	2930	1
535	20250416	112600	23149250	2935	2930	2935	2930	4
536	20250416	112500	23137515	2930	2930	2930	2930	2
537	20250416	112400	23131655	2935	2930	2935	2930	2
538	20250416	112300	23125790	2930	2930	2930	2930	2
539	20250416	112200	23119930	2925	2925	2925	2925	1
540	20250416	112100	23117005	2925	2925	2925	2925	1
541	20250416	112000	23114080	2925	2925	2925	2925	2
542	20250416	111900	23108230	2925	2925	2925	2925	1
543	20250416	111800	23105305	2925	2925	2925	2925	2
544	20250416	111700	23099455	2925	2925	2925	2925	1
545	20250416	111600	23096530	2925	2925	2925	2925	1
546	20250416	111500	23093605	2925	2925	2925	2925	2
547	20250416	111400	23087755	2925	2925	2925	2925	1
548	20250416	111300	23084830	2925	2925	2925	2925	2
549	20250416	111200	23078980	2935	2925	2935	2925	2
550	20250416	111100	23073120	2925	2925	2925	2925	1
551	20250416	111000	23070195	2925	2925	2925	2925	2
552	20250416	110900	23064345	2925	2925	2925	2925	1
553	20250416	110800	23061420	2925	2925	2925	2925	2
554	20250416	110700	23055570	2925	2925	2925	2925	1
555	20250416	110600	23052645	2930	2925	2930	2925	37
556	20250416	110500	22944240	2925	2930	2930	2925	53
557	20250416	110400	22789085	2930	2930	2930	2930	901
558	20250416	110300	20149155	2930	2930	2930	2930	2
559	20250416	110200	20143295	2930	2930	2930	2930	1
560	20250416	110100	20140365	2930	2930	2930	2930	1
561	20250416	110000	20137435	2935	2930	2935	2930	3
562	20250416	105900	20128640	2930	2930	2930	2930	1
563	20250416	105800	20125710	2930	2930	2930	2930	2
564	20250416	105700	20119850	2930	2930	2930	2930	1
565	20250416	105600	20116920	2935	2930	2935	2930	2
566	20250416	105500	20111055	2930	2930	2930	2930	2
567	20250416	105400	20105195	2930	2930	2930	2930	1
568	20250416	105300	20102265	2930	2930	2930	2930	2
569	20250416	105200	20096405	2935	2930	2935	2930	2
570	20250416	105100	20090540	2930	2930	2930	2930	1
571	20250416	105000	20087610	2930	2930	2930	2930	2
572	20250416	104900	20081750	2935	2930	2935	2930	11
573	20250416	104800	20049470	2935	2930	2935	2930	13
574	20250416	104700	20011325	2935	2930	2935	2930	3
575	20250416	104600	20002525	2935	2930	2935	2930	16
576	20250416	104500	19955570	2935	2930	2935	2930	7
577	20250416	104400	19935035	2935	2930	2935	2930	2
578	20250416	104300	19929170	2930	2930	2930	2930	2
579	20250416	104200	19923310	2930	2930	2930	2930	1
580	20250416	104100	19920380	2935	2930	2935	2930	2
581	20250416	104000	19914515	2935	2925	2935	2925	335
582	20250416	103900	18932950	2925	2925	2925	2925	1
583	20250416	103800	18930025	2925	2925	2925	2925	2
584	20250416	103700	18924175	2930	2925	2930	2925	2
585	20250416	103600	18918320	2925	2925	2925	2925	1
586	20250416	103500	18915395	2925	2925	2925	2925	2
587	20250416	103400	18909545	2925	2925	2925	2925	1
588	20250416	103300	18906620	2925	2925	2925	2925	2
589	20250416	103200	18900770	2925	2925	2925	2925	1
590	20250416	103100	18897845	2925	2925	2930	2925	1009
591	20250416	103000	15941520	2925	2925	2925	2925	2
592	20250416	102900	15935670	2925	2925	2925	2925	1
593	20250416	102800	15932745	2925	2925	2925	2925	2
594	20250416	102700	15926895	2930	2925	2930	2925	6
595	20250416	102600	15909320	2925	2925	2925	2925	1
596	20250416	102500	15906395	2925	2925	2925	2925	2
597	20250416	102400	15900545	2930	2930	2930	2925	9
598	20250416	102300	15874180	2925	2925	2925	2925	2
599	20250416	102200	15868330	2925	2925	2925	2925	1
600	20250416	102100	15865405	2930	2925	2930	2925	6
601	20250416	102000	15847830	2925	2925	2925	2925	2
602	20250416	101900	15841980	2925	2925	2925	2925	1
603	20250416	101800	15839055	2925	2925	2925	2925	2
604	20250416	101700	15833205	2930	2925	2930	2925	2
605	20250416	101600	15827350	2930	2925	2930	2925	145
606	20250416	101500	15403220	2925	2925	2925	2925	2
607	20250416	101400	15397370	2925	2925	2925	2925	1
608	20250416	101300	15394445	2925	2925	2925	2925	2
609	20250416	101200	15388595	2925	2925	2925	2925	1
610	20250416	101100	15385670	2930	2930	2930	2930	2
611	20250416	101000	15379810	2930	2930	2930	2930	1
612	20250416	100900	15376880	2930	2930	2930	2930	1
613	20250416	100800	15373950	2930	2930	2930	2930	2
614	20250416	100700	15368090	2930	2930	2930	2930	1
615	20250416	100600	15365160	2930	2930	2930	2930	2
616	20250416	100500	15359300	2925	2925	2925	2925	1
617	20250416	100400	15356375	2935	2925	2935	2925	680
618	20250416	100300	13360585	2935	2930	2935	2930	7
619	20250416	100200	13340050	2930	2925	2930	2925	165
620	20250416	100100	12856605	2925	2925	2925	2925	2
621	20250416	100000	12850755	2925	2925	2925	2925	1
622	20250416	095900	12847830	2930	2930	2930	2930	1
623	20250416	095800	12844900	2930	2925	2930	2925	21
624	20250416	095700	12783380	2925	2925	2925	2925	1
625	20250416	095600	12780455	2935	2925	2935	2925	5
626	20250416	095500	12765800	2935	2925	2935	2925	2
627	20250416	095400	12759940	2925	2925	2925	2925	1
628	20250416	095300	12757015	2935	2925	2935	2925	225
629	20250416	095200	12096660	2935	2925	2935	2925	2
630	20250416	095100	12090800	2925	2925	2925	2925	2
631	20250416	095000	12084950	2925	2925	2925	2925	1
632	20250416	094900	12082025	2935	2925	2935	2925	2
633	20250416	094800	12076165	2925	2925	2925	2925	2
634	20250416	094700	12070315	2925	2925	2925	2925	1
635	20250416	094600	12067390	2925	2925	2925	2925	39
636	20250416	094500	11953315	2925	2925	2925	2925	1
637	20250416	094400	11950390	2925	2925	2925	2925	1
638	20250416	094300	11947465	2925	2925	2925	2925	2
639	20250416	094200	11941615	2925	2925	2925	2925	1
640	20250416	094100	11938690	2925	2925	2925	2925	2
641	20250416	094000	11932840	2925	2925	2925	2925	12
642	20250416	093900	11897740	2925	2925	2925	2925	1
643	20250416	093800	11894815	2925	2935	2935	2925	3
644	20250416	093700	11886030	2930	2930	2930	2930	1
645	20250416	093600	11883100	2935	2935	2935	2930	229
646	20250416	093500	11211210	2955	2935	2955	2935	410
647	20250416	093400	10005800	2955	2935	2955	2935	7
648	20250416	093300	9985135	2935	2935	2935	2935	2
649	20250416	093200	9979265	2960	2935	2960	2935	6
650	20250416	093100	9961550	2960	2935	2960	2935	6
651	20250416	093000	9943855	2955	2935	2955	2935	3
652	20250416	092900	9935010	2955	2940	2955	2940	2
653	20250416	092800	9929115	2960	2935	2960	2935	166
654	20250416	092700	9437815	2960	2935	2960	2935	14
655	20250416	092600	9396460	2960	2935	2960	2935	8
656	20250416	092500	9372850	2960	2935	2960	2935	51
657	20250416	092400	9222005	2960	2935	2960	2935	52
658	20250416	092300	9068115	2960	2935	2960	2935	6
659	20250416	092200	9050415	2960	2935	2960	2935	313
660	20250416	092100	8131460	2935	2955	2960	2935	210
661	20250416	092000	7512655	2935	2935	2935	2935	1
662	20250416	091900	7509720	2935	2935	2935	2935	1
663	20250416	091800	7506785	2960	2935	2960	2935	437
664	20250416	091700	6213335	2935	2935	2935	2935	1
665	20250416	091600	6210400	2955	2935	2955	2935	3
666	20250416	091500	6201575	2960	2940	2960	2940	21
667	20250416	091400	6139525	2960	2940	2960	2940	31
668	20250416	091300	6048025	2960	2940	2960	2940	3
669	20250416	091200	6039185	2960	2940	2960	2940	4
670	20250416	091100	6027375	2955	2940	2955	2940	4
671	20250416	091000	6015585	2960	2940	2960	2940	2
672	20250416	090900	6009685	2960	2940	2965	2940	9
673	20250416	090800	5983040	2965	2940	2965	2940	3
674	20250416	090700	5974195	2965	2965	2965	2940	20
675	20250416	090600	5914940	2965	2940	2970	2940	54
676	20250416	090500	5755255	2960	2940	2960	2940	8
677	20250416	090400	5731600	2955	2940	2955	2940	2
678	20250416	090300	5725705	2955	2940	2955	2940	4
679	20250416	090200	5713915	2960	2935	2960	2935	2
680	20250416	090100	5708020	2965	2960	2965	2935	5
681	20250416	090000	5693265	2945	2970	2970	2945	1917