KissMeData/241690/min/candle-20250416.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250416	203200	162473200	2975	2975	2975	2975	1751
3	20250416	203100	162473200	2975	2975	2975	2975	0
4	20250416	203000	162473200	2975	2975	2975	2975	0
5	20250416	202900	162473200	2975	2975	2975	2975	0
6	20250416	202800	162473200	2975	2975	2975	2975	0
7	20250416	202700	162473200	2975	2975	2975	2975	0
8	20250416	202600	162473200	2975	2975	2975	2975	0
9	20250416	202500	162473200	2975	2975	2975	2975	0
10	20250416	202400	162473200	2975	2975	2975	2975	0
11	20250416	202300	162473200	2975	2975	2975	2975	0
12	20250416	202200	162473200	2975	2975	2975	2975	0
13	20250416	202100	162473200	2975	2975	2975	2975	0
14	20250416	202000	162473200	2975	2975	2975	2975	0
15	20250416	201900	162473200	2975	2975	2975	2975	0
16	20250416	201800	162473200	2975	2975	2975	2975	0
17	20250416	201700	162473200	2975	2975	2975	2975	0
18	20250416	201600	162473200	2975	2975	2975	2975	0
19	20250416	201500	162473200	2975	2975	2975	2975	0
20	20250416	201400	162473200	2975	2975	2975	2975	0
21	20250416	201300	162473200	2975	2975	2975	2975	0
22	20250416	201200	162473200	2975	2975	2975	2975	0
23	20250416	201100	162473200	2975	2975	2975	2975	0
24	20250416	201000	162473200	2975	2975	2975	2975	0
25	20250416	200900	162473200	2975	2975	2975	2975	0
26	20250416	200800	162473200	2975	2975	2975	2975	0
27	20250416	200700	162473200	2975	2975	2975	2975	0
28	20250416	200600	162473200	2975	2975	2975	2975	0
29	20250416	200500	162473200	2975	2975	2975	2975	0
30	20250416	200400	162473200	2975	2975	2975	2975	0
31	20250416	200300	162473200	2975	2975	2975	2975	0
32	20250416	200200	162473200	2975	2975	2975	2975	1751
33	20250416	200100	162473200	2975	2975	2975	2975	0
34	20250416	200000	162473200	2975	2975	2975	2975	0
35	20250416	195900	162473200	2975	2975	2975	2975	0
36	20250416	195800	162473200	2975	2975	2975	2975	0
37	20250416	195700	162473200	2975	2975	2975	2975	0
38	20250416	195600	162473200	2975	2975	2975	2975	0
39	20250416	195500	162473200	2975	2975	2975	2975	0
40	20250416	195400	162473200	2975	2975	2975	2975	0
41	20250416	195300	162473200	2975	2975	2975	2975	0
42	20250416	195200	162473200	2975	2975	2975	2975	0
43	20250416	195100	162473200	2975	2975	2975	2975	0
44	20250416	195000	162473200	2975	2975	2975	2975	0
45	20250416	194900	162473200	2975	2975	2975	2975	0
46	20250416	194800	162473200	2975	2975	2975	2975	0
47	20250416	194700	162473200	2975	2975	2975	2975	0
48	20250416	194600	162473200	2975	2975	2975	2975	0
49	20250416	194500	162473200	2975	2975	2975	2975	0
50	20250416	194400	162473200	2975	2975	2975	2975	0
51	20250416	194300	162473200	2975	2975	2975	2975	0
52	20250416	194200	162473200	2975	2975	2975	2975	0
53	20250416	194100	162473200	2975	2975	2975	2975	0
54	20250416	194000	162473200	2975	2975	2975	2975	0
55	20250416	193900	162473200	2975	2975	2975	2975	0
56	20250416	193800	162473200	2975	2975	2975	2975	0
57	20250416	193700	162473200	2975	2975	2975	2975	0
58	20250416	193600	162473200	2975	2975	2975	2975	0
59	20250416	193500	162473200	2975	2975	2975	2975	0
60	20250416	193400	162473200	2975	2975	2975	2975	0
61	20250416	193300	162473200	2975	2975	2975	2975	0
62	20250416	193200	162473200	2975	2975	2975	2975	1751
63	20250416	193100	162473200	2975	2975	2975	2975	0
64	20250416	193000	162473200	2975	2975	2975	2975	0
65	20250416	192900	162473200	2975	2975	2975	2975	0
66	20250416	192800	162473200	2975	2975	2975	2975	0
67	20250416	192700	162473200	2975	2975	2975	2975	0
68	20250416	192600	162473200	2975	2975	2975	2975	0
69	20250416	192500	162473200	2975	2975	2975	2975	0
70	20250416	192400	162473200	2975	2975	2975	2975	0
71	20250416	192300	162473200	2975	2975	2975	2975	0
72	20250416	192200	162473200	2975	2975	2975	2975	0
73	20250416	192100	162473200	2975	2975	2975	2975	0
74	20250416	192000	162473200	2975	2975	2975	2975	0
75	20250416	191900	162473200	2975	2975	2975	2975	0
76	20250416	191800	162473200	2975	2975	2975	2975	0
77	20250416	191700	162473200	2975	2975	2975	2975	0
78	20250416	191600	162473200	2975	2975	2975	2975	0
79	20250416	191500	162473200	2975	2975	2975	2975	0
80	20250416	191400	162473200	2975	2975	2975	2975	0
81	20250416	191300	162473200	2975	2975	2975	2975	0
82	20250416	191200	162473200	2975	2975	2975	2975	0
83	20250416	191100	162473200	2975	2975	2975	2975	0
84	20250416	191000	162473200	2975	2975	2975	2975	0
85	20250416	190900	162473200	2975	2975	2975	2975	0
86	20250416	190800	162473200	2975	2975	2975	2975	0
87	20250416	190700	162473200	2975	2975	2975	2975	0
88	20250416	190600	162473200	2975	2975	2975	2975	0
89	20250416	190500	162473200	2975	2975	2975	2975	0
90	20250416	190400	162473200	2975	2975	2975	2975	0
91	20250416	190300	162473200	2975	2975	2975	2975	0
92	20250416	190200	162473200	2975	2975	2975	2975	1751
93	20250416	190100	162473200	2975	2975	2975	2975	0
94	20250416	190000	162473200	2975	2975	2975	2975	0
95	20250416	185900	162473200	2975	2975	2975	2975	0
96	20250416	185800	162473200	2975	2975	2975	2975	0
97	20250416	185700	162473200	2975	2975	2975	2975	0
98	20250416	185600	162473200	2975	2975	2975	2975	0
99	20250416	185500	162473200	2975	2975	2975	2975	0
100	20250416	185400	162473200	2975	2975	2975	2975	0
101	20250416	185300	162473200	2975	2975	2975	2975	0
102	20250416	185200	162473200	2975	2975	2975	2975	0
103	20250416	185100	162473200	2975	2975	2975	2975	0
104	20250416	185000	162473200	2975	2975	2975	2975	0
105	20250416	184900	162473200	2975	2975	2975	2975	0
106	20250416	184800	162473200	2975	2975	2975	2975	0
107	20250416	184700	162473200	2975	2975	2975	2975	0
108	20250416	184600	162473200	2975	2975	2975	2975	0
109	20250416	184500	162473200	2975	2975	2975	2975	0
110	20250416	184400	162473200	2975	2975	2975	2975	0
111	20250416	184300	162473200	2975	2975	2975	2975	0
112	20250416	184200	162473200	2975	2975	2975	2975	0
113	20250416	184100	162473200	2975	2975	2975	2975	0
114	20250416	184000	162473200	2975	2975	2975	2975	0
115	20250416	183900	162473200	2975	2975	2975	2975	0
116	20250416	183800	162473200	2975	2975	2975	2975	0
117	20250416	183700	162473200	2975	2975	2975	2975	0
118	20250416	183600	162473200	2975	2975	2975	2975	0
119	20250416	183500	162473200	2975	2975	2975	2975	0
120	20250416	183400	162473200	2975	2975	2975	2975	0
121	20250416	183300	162473200	2975	2975	2975	2975	0
122	20250416	183200	162473200	2975	2975	2975	2975	1751
123	20250416	183100	162473200	2975	2975	2975	2975	0
124	20250416	183000	162473200	2975	2975	2975	2975	0
125	20250416	182900	162473200	2975	2975	2975	2975	0
126	20250416	182800	162473200	2975	2975	2975	2975	0
127	20250416	182700	162473200	2975	2975	2975	2975	0
128	20250416	182600	162473200	2975	2975	2975	2975	0
129	20250416	182500	162473200	2975	2975	2975	2975	0
130	20250416	182400	162473200	2975	2975	2975	2975	0
131	20250416	182300	162473200	2975	2975	2975	2975	0
132	20250416	182200	162473200	2975	2975	2975	2975	0
133	20250416	182100	162473200	2975	2975	2975	2975	0
134	20250416	182000	162473200	2975	2975	2975	2975	0
135	20250416	181900	162473200	2975	2975	2975	2975	0
136	20250416	181800	162473200	2975	2975	2975	2975	0
137	20250416	181700	162473200	2975	2975	2975	2975	0
138	20250416	181600	162473200	2975	2975	2975	2975	0
139	20250416	181500	162473200	2975	2975	2975	2975	0
140	20250416	181400	162473200	2975	2975	2975	2975	0
141	20250416	181300	162473200	2975	2975	2975	2975	0
142	20250416	181200	162473200	2975	2975	2975	2975	0
143	20250416	181100	162473200	2975	2975	2975	2975	0
144	20250416	181000	162473200	2975	2975	2975	2975	0
145	20250416	180900	162473200	2975	2975	2975	2975	0
146	20250416	180800	162473200	2975	2975	2975	2975	0
147	20250416	180700	162473200	2975	2975	2975	2975	0
148	20250416	180600	162473200	2975	2975	2975	2975	0
149	20250416	180500	162473200	2975	2975	2975	2975	0
150	20250416	180400	162473200	2975	2975	2975	2975	0
151	20250416	180300	162473200	2975	2975	2975	2975	0
152	20250416	180200	162473200	2975	2975	2975	2975	1751
153	20250416	180100	162473200	2975	2975	2975	2975	0
154	20250416	180000	162473200	2975	2975	2975	2975	0
155	20250416	175900	162473200	2975	2975	2975	2975	0
156	20250416	175800	162473200	2975	2975	2975	2975	0
157	20250416	175700	162473200	2975	2975	2975	2975	0
158	20250416	175600	162473200	2975	2975	2975	2975	0
159	20250416	175500	162473200	2975	2975	2975	2975	0
160	20250416	175400	162473200	2975	2975	2975	2975	0
161	20250416	175300	162473200	2975	2975	2975	2975	0
162	20250416	175200	162473200	2975	2975	2975	2975	0
163	20250416	175100	162473200	2975	2975	2975	2975	0
164	20250416	175000	162473200	2975	2975	2975	2975	0
165	20250416	174900	162473200	2975	2975	2975	2975	0
166	20250416	174800	162473200	2975	2975	2975	2975	0
167	20250416	174700	162473200	2975	2975	2975	2975	0
168	20250416	174600	162473200	2975	2975	2975	2975	0
169	20250416	174500	162473200	2975	2975	2975	2975	0
170	20250416	174400	162473200	2975	2975	2975	2975	0
171	20250416	174300	162473200	2975	2975	2975	2975	0
172	20250416	174200	162473200	2975	2975	2975	2975	0
173	20250416	174100	162473200	2975	2975	2975	2975	0
174	20250416	174000	162473200	2975	2975	2975	2975	0
175	20250416	173900	162473200	2975	2975	2975	2975	0
176	20250416	173800	162473200	2975	2975	2975	2975	0
177	20250416	173700	162473200	2975	2975	2975	2975	0
178	20250416	173600	162473200	2975	2975	2975	2975	0
179	20250416	173500	162473200	2975	2975	2975	2975	0
180	20250416	173400	162473200	2975	2975	2975	2975	0
181	20250416	173300	162473200	2975	2975	2975	2975	0
182	20250416	173200	162473200	2975	2975	2975	2975	1751
183	20250416	173100	162473200	2975	2975	2975	2975	0
184	20250416	173000	162473200	2975	2975	2975	2975	0
185	20250416	172900	162473200	2975	2975	2975	2975	0
186	20250416	172800	162473200	2975	2975	2975	2975	0
187	20250416	172700	162473200	2975	2975	2975	2975	0
188	20250416	172600	162473200	2975	2975	2975	2975	0
189	20250416	172500	162473200	2975	2975	2975	2975	0
190	20250416	172400	162473200	2975	2975	2975	2975	0
191	20250416	172300	162473200	2975	2975	2975	2975	0
192	20250416	172200	162473200	2975	2975	2975	2975	0
193	20250416	172100	162473200	2975	2975	2975	2975	0
194	20250416	172000	162473200	2975	2975	2975	2975	0
195	20250416	171900	162473200	2975	2975	2975	2975	0
196	20250416	171800	162473200	2975	2975	2975	2975	0
197	20250416	171700	162473200	2975	2975	2975	2975	0
198	20250416	171600	162473200	2975	2975	2975	2975	0
199	20250416	171500	162473200	2975	2975	2975	2975	0
200	20250416	171400	162473200	2975	2975	2975	2975	0
201	20250416	171300	162473200	2975	2975	2975	2975	0
202	20250416	171200	162473200	2975	2975	2975	2975	0
203	20250416	171100	162473200	2975	2975	2975	2975	0
204	20250416	171000	162473200	2975	2975	2975	2975	0
205	20250416	170900	162473200	2975	2975	2975	2975	0
206	20250416	170800	162473200	2975	2975	2975	2975	0
207	20250416	170700	162473200	2975	2975	2975	2975	0
208	20250416	170600	162473200	2975	2975	2975	2975	0
209	20250416	170500	162473200	2975	2975	2975	2975	0
210	20250416	170400	162473200	2975	2975	2975	2975	0
211	20250416	170300	162473200	2975	2975	2975	2975	0
212	20250416	170200	162473200	2975	2975	2975	2975	1751
213	20250416	170100	162473200	2975	2975	2975	2975	0
214	20250416	170000	162473200	2975	2975	2975	2975	0
215	20250416	165900	162473200	2975	2975	2975	2975	0
216	20250416	165800	162473200	2975	2975	2975	2975	0
217	20250416	165700	162473200	2975	2975	2975	2975	0
218	20250416	165600	162473200	2975	2975	2975	2975	0
219	20250416	165500	162473200	2975	2975	2975	2975	0
220	20250416	165400	162473200	2975	2975	2975	2975	0
221	20250416	165300	162473200	2975	2975	2975	2975	0
222	20250416	165200	162473200	2975	2975	2975	2975	0
223	20250416	165100	162473200	2975	2975	2975	2975	0
224	20250416	165000	162473200	2975	2975	2975	2975	0
225	20250416	164900	162473200	2975	2975	2975	2975	0
226	20250416	164800	162473200	2975	2975	2975	2975	0
227	20250416	164700	162473200	2975	2975	2975	2975	0
228	20250416	164600	162473200	2975	2975	2975	2975	0
229	20250416	164500	162473200	2975	2975	2975	2975	0
230	20250416	164400	162473200	2975	2975	2975	2975	0
231	20250416	164300	162473200	2975	2975	2975	2975	0
232	20250416	164200	162473200	2975	2975	2975	2975	0
233	20250416	164100	162473200	2975	2975	2975	2975	0
234	20250416	164000	162473200	2975	2975	2975	2975	0
235	20250416	163900	162473200	2975	2975	2975	2975	0
236	20250416	163800	162473200	2975	2975	2975	2975	0
237	20250416	163700	162473200	2975	2975	2975	2975	0
238	20250416	163600	162473200	2975	2975	2975	2975	0
239	20250416	163500	162473200	2975	2975	2975	2975	0
240	20250416	163400	162473200	2975	2975	2975	2975	0
241	20250416	163300	162473200	2975	2975	2975	2975	0
242	20250416	163200	162473200	2975	2975	2975	2975	1751
243	20250416	163100	162473200	2975	2975	2975	2975	0
244	20250416	163000	162473200	2975	2975	2975	2975	0
245	20250416	162900	162473200	2975	2975	2975	2975	0
246	20250416	162800	162473200	2975	2975	2975	2975	0
247	20250416	162700	162473200	2975	2975	2975	2975	0
248	20250416	162600	162473200	2975	2975	2975	2975	0
249	20250416	162500	162473200	2975	2975	2975	2975	0
250	20250416	162400	162473200	2975	2975	2975	2975	0
251	20250416	162300	162473200	2975	2975	2975	2975	0
252	20250416	162200	162473200	2975	2975	2975	2975	0
253	20250416	162100	162473200	2975	2975	2975	2975	0
254	20250416	162000	162473200	2975	2975	2975	2975	0
255	20250416	161900	162473200	2975	2975	2975	2975	0
256	20250416	161800	162473200	2975	2975	2975	2975	0
257	20250416	161700	162473200	2975	2975	2975	2975	0
258	20250416	161600	162473200	2975	2975	2975	2975	0
259	20250416	161500	162473200	2975	2975	2975	2975	0
260	20250416	161400	162473200	2975	2975	2975	2975	0
261	20250416	161300	162473200	2975	2975	2975	2975	0
262	20250416	161200	162473200	2975	2975	2975	2975	0
263	20250416	161100	162473200	2975	2975	2975	2975	0
264	20250416	161000	162473200	2975	2975	2975	2975	0
265	20250416	160900	162473200	2975	2975	2975	2975	0
266	20250416	160800	162473200	2975	2975	2975	2975	0
267	20250416	160700	162473200	2975	2975	2975	2975	0
268	20250416	160600	162473200	2975	2975	2975	2975	0
269	20250416	160500	162473200	2975	2975	2975	2975	0
270	20250416	160400	162473200	2975	2975	2975	2975	0
271	20250416	160300	162473200	2975	2975	2975	2975	0
272	20250416	160200	162473200	2975	2975	2975	2975	1751
273	20250416	160100	162473200	2975	2975	2975	2975	0
274	20250416	160000	162473200	2975	2975	2975	2975	0
275	20250416	155900	162473200	2975	2975	2975	2975	0
276	20250416	155800	162473200	2975	2975	2975	2975	0
277	20250416	155700	162473200	2975	2975	2975	2975	0
278	20250416	155600	162473200	2975	2975	2975	2975	0
279	20250416	155500	162473200	2975	2975	2975	2975	0
280	20250416	155400	162473200	2975	2975	2975	2975	0
281	20250416	155300	162473200	2975	2975	2975	2975	0
282	20250416	155200	162473200	2975	2975	2975	2975	0
283	20250416	155100	162473200	2975	2975	2975	2975	0
284	20250416	155000	162473200	2975	2975	2975	2975	0
285	20250416	154900	162473200	2975	2975	2975	2975	0
286	20250416	154800	162473200	2975	2975	2975	2975	0
287	20250416	154700	162473200	2975	2975	2975	2975	0
288	20250416	154600	162473200	2975	2975	2975	2975	0
289	20250416	154500	162473200	2975	2975	2975	2975	0
290	20250416	154400	162473200	2975	2975	2975	2975	0
291	20250416	154300	162473200	2975	2975	2975	2975	0
292	20250416	154200	162473200	2975	2975	2975	2975	0
293	20250416	154100	162473200	2975	2975	2975	2975	0
294	20250416	154000	162473200	2975	2975	2975	2975	0
295	20250416	153900	162473200	2975	2975	2975	2975	0
296	20250416	153800	162473200	2975	2975	2975	2975	0
297	20250416	153700	162473200	2975	2975	2975	2975	0
298	20250416	153600	162473200	2975	2975	2975	2975	0
299	20250416	153500	162473200	2975	2975	2975	2975	0
300	20250416	153400	162473200	2975	2975	2975	2975	0
301	20250416	153300	162473200	2975	2975	2975	2975	0
302	20250416	153200	162473200	2975	2975	2975	2975	1751
303	20250416	153100	162473200	2975	2975	2975	2975	0
304	20250416	153000	162473200	2975	2975	2975	2975	1751
305	20250416	152900	157263975	2970	2970	2970	2970	0
306	20250416	152800	157263975	2970	2970	2970	2970	0
307	20250416	152700	157263975	2970	2970	2970	2970	0
308	20250416	152600	157263975	2970	2970	2970	2970	0
309	20250416	152500	157263975	2970	2970	2970	2970	0
310	20250416	152400	157263975	2970	2970	2970	2970	0
311	20250416	152300	157263975	2970	2970	2970	2970	0
312	20250416	152200	157263975	2970	2970	2970	2970	0
313	20250416	152100	157263975	2970	2970	2970	2970	0
314	20250416	152000	157263975	2970	2970	2970	2970	0
315	20250416	151900	157263975	2970	2960	2970	2955	951
316	20250416	151800	154449895	2955	2960	2965	2955	1034
317	20250416	151700	151389405	2965	2965	2965	2965	30
318	20250416	151600	151300455	2965	2960	2965	2960	1000
319	20250416	151500	148339155	2960	2960	2960	2960	0
320	20250416	151400	148339155	2960	2960	2960	2960	0
321	20250416	151300	148339155	2960	2960	2960	2960	10
322	20250416	151200	148309555	2960	2960	2960	2960	75
323	20250416	151100	148087555	2960	2960	2960	2960	10
324	20250416	151000	148057955	2960	2960	2960	2960	983
325	20250416	150900	145148275	2960	2960	2960	2960	1
326	20250416	150800	145145315	2960	2960	2960	2960	0
327	20250416	150700	145145315	2960	2960	2960	2960	0
328	20250416	150600	145145315	2960	2960	2960	2960	0
329	20250416	150500	145145315	2960	2960	2960	2960	0
330	20250416	150400	145145315	2960	2960	2960	2960	0
331	20250416	150300	145145315	2960	2960	2960	2960	41
332	20250416	150200	145023955	2960	2960	2960	2960	100
333	20250416	150100	144727955	2960	2960	2960	2960	1
334	20250416	150000	144724995	2960	2960	2960	2960	0
335	20250416	145900	144724995	2960	2960	2960	2960	0
336	20250416	145800	144724995	2960	2960	2960	2960	0
337	20250416	145700	144724995	2960	2960	2960	2960	0
338	20250416	145600	144724995	2960	2960	2960	2960	157
339	20250416	145500	144260275	2960	2965	2965	2960	180
340	20250416	145400	143727225	2960	2960	2960	2960	0
341	20250416	145300	143727225	2960	2960	2960	2960	0
342	20250416	145200	143727225	2960	2960	2960	2960	0
343	20250416	145100	143727225	2960	2960	2960	2960	0
344	20250416	145000	143727225	2960	2960	2960	2960	0
345	20250416	144900	143727225	2960	2960	2965	2960	21
346	20250416	144800	143665015	2960	2960	2960	2960	0
347	20250416	144700	143665015	2960	2960	2960	2960	0
348	20250416	144600	143665015	2960	2960	2960	2960	0
349	20250416	144500	143665015	2960	2960	2960	2960	0
350	20250416	144400	143665015	2960	2960	2960	2960	1
351	20250416	144300	143662055	2960	2960	2960	2960	0
352	20250416	144200	143662055	2960	2960	2960	2960	18
353	20250416	144100	143608775	2965	2965	2965	2965	1
354	20250416	144000	143605810	2960	2965	2965	2960	1023
355	20250416	143900	140577715	2970	2970	2970	2970	0
356	20250416	143800	140577715	2970	2970	2970	2970	0
357	20250416	143700	140577715	2970	2970	2970	2970	5
358	20250416	143600	140562865	2965	2965	2965	2965	0
359	20250416	143500	140562865	2965	2965	2965	2965	0
360	20250416	143400	140562865	2965	2965	2965	2965	4
361	20250416	143300	140551005	2965	2965	2965	2965	0
362	20250416	143200	140551005	2965	2965	2965	2965	0
363	20250416	143100	140551005	2965	2965	2965	2965	0
364	20250416	143000	140551005	2965	2965	2965	2965	1000
365	20250416	142900	137586005	2955	2960	2960	2955	631
366	20250416	142800	135720245	2960	2960	2960	2960	0
367	20250416	142700	135720245	2960	2960	2960	2960	100
368	20250416	142600	135424245	2960	2960	2960	2960	0
369	20250416	142500	135424245	2960	2960	2960	2960	0
370	20250416	142400	135424245	2960	2960	2960	2960	400
371	20250416	142300	134240245	2960	2960	2960	2960	283
372	20250416	142200	133402565	2970	2970	2970	2970	0
373	20250416	142100	133402565	2970	2970	2970	2970	0
374	20250416	142000	133402565	2970	2970	2970	2970	0
375	20250416	141900	133402565	2970	2970	2970	2970	0
376	20250416	141800	133402565	2970	2965	2970	2965	2000
377	20250416	141700	127466280	2970	2970	2970	2970	0
378	20250416	141600	127466280	2970	2970	2970	2970	0
379	20250416	141500	127466280	2970	2970	2970	2970	1
380	20250416	141400	127463310	2970	2970	2970	2970	0
381	20250416	141300	127463310	2970	2970	2970	2970	0
382	20250416	141200	127463310	2970	2970	2970	2970	0
383	20250416	141100	127463310	2970	2970	2970	2970	0
384	20250416	141000	127463310	2970	2970	2970	2970	5
385	20250416	140900	127448460	2970	2970	2970	2970	50
386	20250416	140800	127299960	2970	2970	2970	2970	0
387	20250416	140700	127299960	2970	2970	2970	2970	0
388	20250416	140600	127299960	2970	2970	2970	2970	0
389	20250416	140500	127299960	2970	2970	2970	2970	0
390	20250416	140400	127299960	2970	2970	2970	2970	0
391	20250416	140300	127299960	2970	2970	2970	2970	0
392	20250416	140200	127299960	2970	2970	2970	2970	0
393	20250416	140100	127299960	2970	2970	2970	2970	30
394	20250416	140000	127210860	2970	2970	2970	2970	19
395	20250416	135900	127154430	2970	2970	2970	2970	0
396	20250416	135800	127154430	2970	2970	2970	2970	0
397	20250416	135700	127154430	2970	2970	2970	2970	0
398	20250416	135600	127154430	2970	2970	2970	2970	1
399	20250416	135500	127151460	2970	2970	2970	2970	0
400	20250416	135400	127151460	2970	2970	2970	2970	0
401	20250416	135300	127151460	2970	2970	2970	2970	0
402	20250416	135200	127151460	2970	2970	2970	2970	0
403	20250416	135100	127151460	2970	2970	2970	2970	0
404	20250416	135000	127151460	2970	2970	2970	2970	0
405	20250416	134900	127151460	2970	2970	2970	2970	0
406	20250416	134800	127151460	2970	2970	2970	2970	0
407	20250416	134700	127151460	2970	2970	2970	2970	0
408	20250416	134600	127151460	2970	2970	2970	2970	0
409	20250416	134500	127151460	2970	2970	2970	2970	5
410	20250416	134400	127136610	2960	2960	2960	2960	0
411	20250416	134300	127136610	2960	2960	2960	2960	0
412	20250416	134200	127136610	2960	2960	2960	2960	21
413	20250416	134100	127074450	2955	2955	2955	2955	0
414	20250416	134000	127074450	2955	2960	2960	2955	1343
415	20250416	133900	123103065	2970	2970	2970	2970	11
416	20250416	133800	123070395	2970	2970	2970	2970	0
417	20250416	133700	123070395	2970	2970	2970	2970	0
418	20250416	133600	123070395	2970	2970	2970	2970	0
419	20250416	133500	123070395	2970	2970	2970	2970	0
420	20250416	133400	123070395	2970	2970	2970	2970	0
421	20250416	133300	123070395	2970	2970	2970	2970	0
422	20250416	133200	123070395	2970	2970	2970	2970	0
423	20250416	133100	123070395	2970	2970	2970	2970	0
424	20250416	133000	123070395	2970	2970	2970	2970	0
425	20250416	132900	123070395	2970	2970	2970	2970	0
426	20250416	132800	123070395	2970	2970	2970	2970	0
427	20250416	132700	123070395	2970	2970	2970	2970	0
428	20250416	132600	123070395	2970	2970	2970	2970	0
429	20250416	132500	123070395	2970	2970	2970	2970	0
430	20250416	132400	123070395	2970	2970	2970	2970	0
431	20250416	132300	123070395	2970	2970	2970	2970	0
432	20250416	132200	123070395	2970	2970	2970	2970	0
433	20250416	132100	123070395	2970	2970	2970	2970	5
434	20250416	132000	123055545	2955	2955	2955	2955	0
435	20250416	131900	123055545	2955	2965	2965	2955	1500
436	20250416	131800	118620550	2970	2970	2970	2970	0
437	20250416	131700	118620550	2970	2970	2970	2970	10
438	20250416	131600	118590850	2965	2965	2965	2965	0
439	20250416	131500	118590850	2965	2965	2965	2965	1
440	20250416	131400	118587885	2970	2970	2970	2970	38
441	20250416	131300	118475025	2970	2960	2970	2960	1012
442	20250416	131200	115477795	2955	2955	2955	2955	0
443	20250416	131100	115477795	2955	2955	2955	2955	92
444	20250416	131000	115205935	2955	2955	2960	2950	4340
445	20250416	130900	102385005	2950	2980	2980	2950	13543
446	20250416	130800	62250415	2980	2980	2980	2980	0
447	20250416	130700	62250415	2980	2980	2980	2980	25
448	20250416	130600	62175915	2985	2985	2985	2985	0
449	20250416	130500	62175915	2985	2985	2985	2985	0
450	20250416	130400	62175915	2985	2985	2985	2985	0
451	20250416	130300	62175915	2985	2985	2985	2985	0
452	20250416	130200	62175915	2985	2985	2985	2985	0
453	20250416	130100	62175915	2985	2985	2985	2985	0
454	20250416	130000	62175915	2985	2985	2985	2985	0
455	20250416	125900	62175915	2985	2985	2985	2985	0
456	20250416	125800	62175915	2985	2985	2985	2985	0
457	20250416	125700	62175915	2985	2985	2985	2985	0
458	20250416	125600	62175915	2985	2985	2985	2985	0
459	20250416	125500	62175915	2985	2985	2985	2985	0
460	20250416	125400	62175915	2985	2985	2985	2985	505
461	20250416	125300	60668490	2985	2985	2985	2985	0
462	20250416	125200	60668490	2985	2990	2990	2985	2678
463	20250416	125100	52664260	2995	2995	2995	2995	0
464	20250416	125000	52664260	2995	2995	2995	2995	0
465	20250416	124900	52664260	2995	2995	2995	2995	0
466	20250416	124800	52664260	2995	2995	2995	2995	0
467	20250416	124700	52664260	2995	2995	2995	2995	0
468	20250416	124600	52664260	2995	2995	2995	2995	0
469	20250416	124500	52664260	2995	2995	2995	2995	0
470	20250416	124400	52664260	2995	2995	2995	2995	0
471	20250416	124300	52664260	2995	2995	2995	2995	0
472	20250416	124200	52664260	2995	2995	2995	2995	0
473	20250416	124100	52664260	2995	2995	2995	2995	0
474	20250416	124000	52664260	2995	2995	2995	2995	0
475	20250416	123900	52664260	2995	2995	2995	2995	2
476	20250416	123800	52658270	2995	2995	2995	2995	0
477	20250416	123700	52658270	2995	2995	2995	2995	0
478	20250416	123600	52658270	2995	2995	2995	2995	0
479	20250416	123500	52658270	2995	2995	2995	2995	0
480	20250416	123400	52658270	2995	2995	2995	2995	0
481	20250416	123300	52658270	2995	2995	2995	2995	0
482	20250416	123200	52658270	2995	2995	2995	2995	0
483	20250416	123100	52658270	2995	2995	2995	2995	0
484	20250416	123000	52658270	2995	2995	2995	2995	0
485	20250416	122900	52658270	2995	2995	2995	2995	0
486	20250416	122800	52658270	2995	2995	2995	2995	0
487	20250416	122700	52658270	2995	2995	2995	2995	9
488	20250416	122600	52631315	2995	2995	2995	2995	0
489	20250416	122500	52631315	2995	2995	2995	2995	0
490	20250416	122400	52631315	2995	2995	2995	2995	0
491	20250416	122300	52631315	2995	2995	2995	2995	0
492	20250416	122200	52631315	2995	2990	2995	2990	1112
493	20250416	122100	49306350	2990	2990	2990	2990	0
494	20250416	122000	49306350	2990	2990	2990	2990	4
495	20250416	121900	49294390	2990	2990	2990	2990	0
496	20250416	121800	49294390	2990	2990	2990	2990	0
497	20250416	121700	49294390	2990	2990	2990	2990	6
498	20250416	121600	49276450	2990	2990	2990	2990	2
499	20250416	121500	49270470	2990	2990	2990	2990	0
500	20250416	121400	49270470	2990	2990	2990	2990	0
501	20250416	121300	49270470	2990	2990	2990	2990	0
502	20250416	121200	49270470	2990	2990	2990	2990	0
503	20250416	121100	49270470	2990	2990	2990	2990	0
504	20250416	121000	49270470	2990	2990	2990	2990	30
505	20250416	120900	49180770	2990	2985	2990	2985	809
506	20250416	120800	46764360	2990	2990	2990	2990	0
507	20250416	120700	46764360	2990	2990	2990	2985	392
508	20250416	120600	45593995	2990	2985	2990	2985	7
509	20250416	120500	45573070	2990	2990	2990	2990	817
510	20250416	120400	43130240	2995	2995	2995	2995	0
511	20250416	120300	43130240	2995	2995	2995	2995	0
512	20250416	120200	43130240	2995	2995	2995	2995	0
513	20250416	120100	43130240	2995	2995	2995	2995	0
514	20250416	120000	43130240	2995	2995	2995	2995	0
515	20250416	115900	43130240	2995	2995	2995	2995	0
516	20250416	115800	43130240	2995	2995	2995	2995	0
517	20250416	115700	43130240	2995	2995	2995	2995	0
518	20250416	115600	43130240	2995	2995	2995	2995	1
519	20250416	115500	43127245	2990	2990	2990	2990	0
520	20250416	115400	43127245	2990	2990	2990	2990	0
521	20250416	115300	43127245	2990	2990	2990	2990	0
522	20250416	115200	43127245	2990	2990	2990	2990	0
523	20250416	115100	43127245	2990	2990	2990	2990	4
524	20250416	115000	43115285	2990	2990	2990	2990	0
525	20250416	114900	43115285	2990	2990	2990	2990	0
526	20250416	114800	43115285	2990	2990	2990	2990	10
527	20250416	114700	43085385	2990	2990	2990	2990	0
528	20250416	114600	43085385	2990	2990	2990	2990	0
529	20250416	114500	43085385	2990	2990	2990	2990	0
530	20250416	114400	43085385	2990	2990	2990	2990	0
531	20250416	114300	43085385	2990	2990	2990	2990	0
532	20250416	114200	43085385	2990	2990	2990	2990	10
533	20250416	114100	43055485	2995	2995	2995	2995	0
534	20250416	114000	43055485	2995	2995	2995	2995	0
535	20250416	113900	43055485	2995	2995	2995	2995	0
536	20250416	113800	43055485	2995	2995	2995	2995	0
537	20250416	113700	43055485	2995	2995	2995	2995	0
538	20250416	113600	43055485	2995	2995	2995	2995	0
539	20250416	113500	43055485	2995	2995	2995	2995	0
540	20250416	113400	43055485	2995	2995	2995	2995	0
541	20250416	113300	43055485	2995	2995	2995	2995	0
542	20250416	113200	43055485	2995	2995	2995	2995	0
543	20250416	113100	43055485	2995	2995	2995	2995	0
544	20250416	113000	43055485	2995	2995	2995	2995	0
545	20250416	112900	43055485	2995	2995	2995	2995	551
546	20250416	112800	41405240	3000	3000	3000	3000	0
547	20250416	112700	41405240	3000	2990	3000	2990	1097
548	20250416	112600	38124240	2985	2985	2985	2985	903
549	20250416	112500	35428785	2985	2985	2985	2985	1000
550	20250416	112400	32443785	2980	2980	2980	2980	0
551	20250416	112300	32443785	2980	2980	2980	2980	35
552	20250416	112200	32339485	2985	2990	2990	2985	1907
553	20250416	112100	26643670	2990	2990	2990	2990	0
554	20250416	112000	26643670	2990	2990	2990	2990	0
555	20250416	111900	26643670	2990	2990	2990	2990	0
556	20250416	111800	26643670	2990	2990	2990	2990	0
557	20250416	111700	26643670	2990	2990	2990	2990	0
558	20250416	111600	26643670	2990	2990	2990	2990	0
559	20250416	111500	26643670	2990	2990	2990	2990	0
560	20250416	111400	26643670	2990	2990	2990	2990	0
561	20250416	111300	26643670	2990	2990	2990	2990	0
562	20250416	111200	26643670	2990	2990	2990	2990	50
563	20250416	111100	26494170	2995	2995	2995	2995	0
564	20250416	111000	26494170	2995	2995	2995	2995	0
565	20250416	110900	26494170	2995	2995	2995	2995	0
566	20250416	110800	26494170	2995	2995	2995	2995	500
567	20250416	110700	24996670	2995	2995	2995	2995	101
568	20250416	110600	24694175	2995	2995	2995	2995	335
569	20250416	110500	23690850	2990	2990	2990	2990	0
570	20250416	110400	23690850	2990	2990	2990	2990	0
571	20250416	110300	23690850	2990	2990	2990	2990	0
572	20250416	110200	23690850	2990	2990	2990	2990	0
573	20250416	110100	23690850	2990	2990	2990	2990	0
574	20250416	110000	23690850	2990	2990	2990	2990	50
575	20250416	105900	23541350	2990	2990	2990	2990	0
576	20250416	105800	23541350	2990	2990	2990	2990	0
577	20250416	105700	23541350	2990	2990	2990	2990	0
578	20250416	105600	23541350	2990	2990	2990	2990	0
579	20250416	105500	23541350	2990	2990	2990	2990	0
580	20250416	105400	23541350	2990	2990	2990	2990	0
581	20250416	105300	23541350	2990	2990	2990	2990	0
582	20250416	105200	23541350	2990	2995	2995	2990	50
583	20250416	105100	23391835	2995	2995	2995	2995	0
584	20250416	105000	23391835	2995	2995	2995	2995	0
585	20250416	104900	23391835	2995	2995	2995	2995	662
586	20250416	104800	21409145	2995	2995	2995	2995	0
587	20250416	104700	21409145	2995	2995	2995	2995	400
588	20250416	104600	20211145	2995	2995	2995	2995	0
589	20250416	104500	20211145	2995	3000	3000	2995	308
590	20250416	104400	19288680	2990	2990	2990	2990	0
591	20250416	104300	19288680	2990	2990	2990	2990	0
592	20250416	104200	19288680	2990	2990	2990	2990	100
593	20250416	104100	18989680	2995	2995	2995	2995	140
594	20250416	104000	18570380	3000	3000	3000	3000	0
595	20250416	103900	18570380	3000	3000	3000	3000	0
596	20250416	103800	18570380	3000	3000	3000	3000	0
597	20250416	103700	18570380	3000	3000	3000	3000	0
598	20250416	103600	18570380	3000	3000	3000	3000	0
599	20250416	103500	18570380	3000	3000	3000	3000	0
600	20250416	103400	18570380	3000	3000	3000	3000	0
601	20250416	103300	18570380	3000	3000	3000	3000	0
602	20250416	103200	18570380	3000	3000	3000	3000	0
603	20250416	103100	18570380	3000	3000	3000	3000	0
604	20250416	103000	18570380	3000	3000	3000	3000	0
605	20250416	102900	18570380	3000	3000	3000	3000	0
606	20250416	102800	18570380	3000	3000	3000	3000	0
607	20250416	102700	18570380	3000	3000	3000	3000	0
608	20250416	102600	18570380	3000	3000	3000	3000	0
609	20250416	102500	18570380	3000	3000	3000	3000	0
610	20250416	102400	18570380	3000	3000	3000	3000	0
611	20250416	102300	18570380	3000	3000	3000	3000	0
612	20250416	102200	18570380	3000	3000	3000	3000	0
613	20250416	102100	18570380	3000	3000	3000	3000	1
614	20250416	102000	18567380	3000	3000	3000	3000	0
615	20250416	101900	18567380	3000	3000	3000	3000	0
616	20250416	101800	18567380	3000	3000	3000	3000	0
617	20250416	101700	18567380	3000	3000	3000	3000	0
618	20250416	101600	18567380	3000	3000	3000	3000	0
619	20250416	101500	18567380	3000	3000	3000	3000	0
620	20250416	101400	18567380	3000	3000	3000	3000	0
621	20250416	101300	18567380	3000	3000	3000	3000	1
622	20250416	101200	18564380	2995	2995	2995	2995	0
623	20250416	101100	18564380	2995	2995	2995	2995	0
624	20250416	101000	18564380	2995	2995	2995	2995	448
625	20250416	100900	17222620	2995	2995	2995	2995	0
626	20250416	100800	17222620	2995	2995	2995	2995	2
627	20250416	100700	17216630	2990	2990	2990	2990	0
628	20250416	100600	17216630	2990	2990	2990	2990	153
629	20250416	100500	16759160	2990	2990	2990	2990	100
630	20250416	100400	16460160	2985	2985	2985	2985	0
631	20250416	100300	16460160	2985	2985	2985	2985	0
632	20250416	100200	16460160	2985	2985	2985	2985	0
633	20250416	100100	16460160	2985	2985	2985	2985	204
634	20250416	100000	15851220	2985	2980	2985	2980	220
635	20250416	095900	15195520	2985	2985	2985	2985	572
636	20250416	095800	13488100	2990	2990	2990	2990	0
637	20250416	095700	13488100	2990	2990	2990	2990	0
638	20250416	095600	13488100	2990	2990	2990	2990	0
639	20250416	095500	13488100	2990	2990	2990	2990	1
640	20250416	095400	13485110	2985	2985	2985	2985	0
641	20250416	095300	13485110	2985	2985	2985	2985	200
642	20250416	095200	12888110	2990	2990	2990	2990	18
643	20250416	095100	12834290	2985	2985	2985	2985	120
644	20250416	095000	12476090	2990	2985	2990	2985	379
645	20250416	094900	11344675	2990	2990	2990	2990	0
646	20250416	094800	11344675	2990	2990	2990	2990	0
647	20250416	094700	11344675	2990	2995	2995	2985	572
648	20250416	094600	9633835	3000	3000	3000	3000	6
649	20250416	094500	9615835	2995	3000	3000	2995	51
650	20250416	094400	9463085	2995	3005	3005	2995	66
651	20250416	094300	9265235	3000	3000	3000	3000	0
652	20250416	094200	9265235	3000	3000	3000	3000	0
653	20250416	094100	9265235	3000	3000	3000	3000	0
654	20250416	094000	9265235	3000	3000	3000	3000	0
655	20250416	093900	9265235	3000	3000	3000	3000	0
656	20250416	093800	9265235	3000	3000	3000	3000	0
657	20250416	093700	9265235	3000	3000	3000	3000	0
658	20250416	093600	9265235	3000	3000	3000	3000	0
659	20250416	093500	9265235	3000	3000	3000	3000	0
660	20250416	093400	9265235	3000	3000	3000	3000	0
661	20250416	093300	9265235	3000	3000	3000	3000	4
662	20250416	093200	9253235	3000	3000	3000	3000	0
663	20250416	093100	9253235	3000	3000	3000	3000	22
664	20250416	093000	9187235	3005	3000	3005	3000	103
665	20250416	092900	8878220	3000	3000	3000	3000	300
666	20250416	092800	7978220	2995	2995	2995	2995	0
667	20250416	092700	7978220	2995	2995	2995	2995	0
668	20250416	092600	7978220	2995	2995	2995	2995	0
669	20250416	092500	7978220	2995	2995	2995	2995	0
670	20250416	092400	7978220	2995	2995	2995	2995	1
671	20250416	092300	7975225	2995	2995	2995	2995	179
672	20250416	092200	7439120	2995	2995	2995	2995	33
673	20250416	092100	7340285	2995	2995	2995	2995	0
674	20250416	092000	7340285	2995	2995	2995	2995	0
675	20250416	091900	7340285	2995	2995	2995	2995	40
676	20250416	091800	7220485	2995	2995	2995	2995	7
677	20250416	091700	7199520	3000	3000	3000	3000	0
678	20250416	091600	7199520	3000	3000	3000	3000	18
679	20250416	091500	7145520	3005	3005	3005	3005	10
680	20250416	091400	7115470	3005	3005	3005	3005	0
681	20250416	091300	7115470	3005	3005	3005	3005	130
682	20250416	091200	6724820	3005	3000	3005	3000	53
683	20250416	091100	6565815	3000	3000	3000	3000	63
684	20250416	091000	6376815	3000	3000	3000	3000	1595
685	20250416	090900	1591815	3000	3000	3000	3000	0
686	20250416	090800	1591815	3000	3000	3000	3000	263
687	20250416	090700	802815	3005	3005	3005	3005	0
688	20250416	090600	802815	3005	3005	3005	3005	0
689	20250416	090500	802815	3005	3005	3005	3005	2
690	20250416	090400	796805	3005	3005	3005	3005	0
691	20250416	090300	796805	3005	3005	3005	3005	7
692	20250416	090200	775770	3000	3000	3000	3000	0
693	20250416	090100	775770	3000	3000	3000	3000	8
694	20250416	090000	751770	3000	3010	3010	3000	250