KissMeData/338100/min/candle-20250416.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250416	205800	65935772	4470	4470	4470	4470	838
3	20250416	205700	65935772	4470	4470	4470	4470	0
4	20250416	205600	65935772	4470	4470	4470	4470	0
5	20250416	205500	65935772	4470	4470	4470	4470	0
6	20250416	205400	65935772	4470	4470	4470	4470	0
7	20250416	205300	65935772	4470	4470	4470	4470	0
8	20250416	205200	65935772	4470	4470	4470	4470	0
9	20250416	205100	65935772	4470	4470	4470	4470	0
10	20250416	205000	65935772	4470	4470	4470	4470	0
11	20250416	204900	65935772	4470	4470	4470	4470	0
12	20250416	204800	65935772	4470	4470	4470	4470	0
13	20250416	204700	65935772	4470	4470	4470	4470	0
14	20250416	204600	65935772	4470	4470	4470	4470	0
15	20250416	204500	65935772	4470	4470	4470	4470	0
16	20250416	204400	65935772	4470	4470	4470	4470	0
17	20250416	204300	65935772	4470	4470	4470	4470	0
18	20250416	204200	65935772	4470	4470	4470	4470	0
19	20250416	204100	65935772	4470	4470	4470	4470	0
20	20250416	204000	65935772	4470	4470	4470	4470	0
21	20250416	203900	65935772	4470	4470	4470	4470	0
22	20250416	203800	65935772	4470	4470	4470	4470	0
23	20250416	203700	65935772	4470	4470	4470	4470	0
24	20250416	203600	65935772	4470	4470	4470	4470	0
25	20250416	203500	65935772	4470	4470	4470	4470	0
26	20250416	203400	65935772	4470	4470	4470	4470	0
27	20250416	203300	65935772	4470	4470	4470	4470	0
28	20250416	203200	65935772	4470	4470	4470	4470	0
29	20250416	203100	65935772	4470	4470	4470	4470	0
30	20250416	203000	65935772	4470	4470	4470	4470	0
31	20250416	202900	65935772	4470	4470	4470	4470	0
32	20250416	202800	65935772	4470	4470	4470	4470	838
33	20250416	202700	65935772	4470	4470	4470	4470	0
34	20250416	202600	65935772	4470	4470	4470	4470	0
35	20250416	202500	65935772	4470	4470	4470	4470	0
36	20250416	202400	65935772	4470	4470	4470	4470	0
37	20250416	202300	65935772	4470	4470	4470	4470	0
38	20250416	202200	65935772	4470	4470	4470	4470	0
39	20250416	202100	65935772	4470	4470	4470	4470	0
40	20250416	202000	65935772	4470	4470	4470	4470	0
41	20250416	201900	65935772	4470	4470	4470	4470	0
42	20250416	201800	65935772	4470	4470	4470	4470	0
43	20250416	201700	65935772	4470	4470	4470	4470	0
44	20250416	201600	65935772	4470	4470	4470	4470	0
45	20250416	201500	65935772	4470	4470	4470	4470	0
46	20250416	201400	65935772	4470	4470	4470	4470	0
47	20250416	201300	65935772	4470	4470	4470	4470	0
48	20250416	201200	65935772	4470	4470	4470	4470	0
49	20250416	201100	65935772	4470	4470	4470	4470	0
50	20250416	201000	65935772	4470	4470	4470	4470	0
51	20250416	200900	65935772	4470	4470	4470	4470	0
52	20250416	200800	65935772	4470	4470	4470	4470	0
53	20250416	200700	65935772	4470	4470	4470	4470	0
54	20250416	200600	65935772	4470	4470	4470	4470	0
55	20250416	200500	65935772	4470	4470	4470	4470	0
56	20250416	200400	65935772	4470	4470	4470	4470	0
57	20250416	200300	65935772	4470	4470	4470	4470	0
58	20250416	200200	65935772	4470	4470	4470	4470	0
59	20250416	200100	65935772	4470	4470	4470	4470	0
60	20250416	200000	65935772	4470	4470	4470	4470	0
61	20250416	195900	65935772	4470	4470	4470	4470	0
62	20250416	195800	65935772	4470	4470	4470	4470	838
63	20250416	195700	65935772	4470	4470	4470	4470	0
64	20250416	195600	65935772	4470	4470	4470	4470	0
65	20250416	195500	65935772	4470	4470	4470	4470	0
66	20250416	195400	65935772	4470	4470	4470	4470	0
67	20250416	195300	65935772	4470	4470	4470	4470	0
68	20250416	195200	65935772	4470	4470	4470	4470	0
69	20250416	195100	65935772	4470	4470	4470	4470	0
70	20250416	195000	65935772	4470	4470	4470	4470	0
71	20250416	194900	65935772	4470	4470	4470	4470	0
72	20250416	194800	65935772	4470	4470	4470	4470	0
73	20250416	194700	65935772	4470	4470	4470	4470	0
74	20250416	194600	65935772	4470	4470	4470	4470	0
75	20250416	194500	65935772	4470	4470	4470	4470	0
76	20250416	194400	65935772	4470	4470	4470	4470	0
77	20250416	194300	65935772	4470	4470	4470	4470	0
78	20250416	194200	65935772	4470	4470	4470	4470	0
79	20250416	194100	65935772	4470	4470	4470	4470	0
80	20250416	194000	65935772	4470	4470	4470	4470	0
81	20250416	193900	65935772	4470	4470	4470	4470	0
82	20250416	193800	65935772	4470	4470	4470	4470	0
83	20250416	193700	65935772	4470	4470	4470	4470	0
84	20250416	193600	65935772	4470	4470	4470	4470	0
85	20250416	193500	65935772	4470	4470	4470	4470	0
86	20250416	193400	65935772	4470	4470	4470	4470	0
87	20250416	193300	65935772	4470	4470	4470	4470	0
88	20250416	193200	65935772	4470	4470	4470	4470	0
89	20250416	193100	65935772	4470	4470	4470	4470	0
90	20250416	193000	65935772	4470	4470	4470	4470	0
91	20250416	192900	65935772	4470	4470	4470	4470	0
92	20250416	192800	65935772	4470	4470	4470	4470	838
93	20250416	192700	65935772	4470	4470	4470	4470	0
94	20250416	192600	65935772	4470	4470	4470	4470	0
95	20250416	192500	65935772	4470	4470	4470	4470	0
96	20250416	192400	65935772	4470	4470	4470	4470	0
97	20250416	192300	65935772	4470	4470	4470	4470	0
98	20250416	192200	65935772	4470	4470	4470	4470	0
99	20250416	192100	65935772	4470	4470	4470	4470	0
100	20250416	192000	65935772	4470	4470	4470	4470	0
101	20250416	191900	65935772	4470	4470	4470	4470	0
102	20250416	191800	65935772	4470	4470	4470	4470	0
103	20250416	191700	65935772	4470	4470	4470	4470	0
104	20250416	191600	65935772	4470	4470	4470	4470	0
105	20250416	191500	65935772	4470	4470	4470	4470	0
106	20250416	191400	65935772	4470	4470	4470	4470	0
107	20250416	191300	65935772	4470	4470	4470	4470	0
108	20250416	191200	65935772	4470	4470	4470	4470	0
109	20250416	191100	65935772	4470	4470	4470	4470	0
110	20250416	191000	65935772	4470	4470	4470	4470	0
111	20250416	190900	65935772	4470	4470	4470	4470	0
112	20250416	190800	65935772	4470	4470	4470	4470	0
113	20250416	190700	65935772	4470	4470	4470	4470	0
114	20250416	190600	65935772	4470	4470	4470	4470	0
115	20250416	190500	65935772	4470	4470	4470	4470	0
116	20250416	190400	65935772	4470	4470	4470	4470	0
117	20250416	190300	65935772	4470	4470	4470	4470	0
118	20250416	190200	65935772	4470	4470	4470	4470	0
119	20250416	190100	65935772	4470	4470	4470	4470	0
120	20250416	190000	65935772	4470	4470	4470	4470	0
121	20250416	185900	65935772	4470	4470	4470	4470	0
122	20250416	185800	65935772	4470	4470	4470	4470	838
123	20250416	185700	65935772	4470	4470	4470	4470	0
124	20250416	185600	65935772	4470	4470	4470	4470	0
125	20250416	185500	65935772	4470	4470	4470	4470	0
126	20250416	185400	65935772	4470	4470	4470	4470	0
127	20250416	185300	65935772	4470	4470	4470	4470	0
128	20250416	185200	65935772	4470	4470	4470	4470	0
129	20250416	185100	65935772	4470	4470	4470	4470	0
130	20250416	185000	65935772	4470	4470	4470	4470	0
131	20250416	184900	65935772	4470	4470	4470	4470	0
132	20250416	184800	65935772	4470	4470	4470	4470	0
133	20250416	184700	65935772	4470	4470	4470	4470	0
134	20250416	184600	65935772	4470	4470	4470	4470	0
135	20250416	184500	65935772	4470	4470	4470	4470	0
136	20250416	184400	65935772	4470	4470	4470	4470	0
137	20250416	184300	65935772	4470	4470	4470	4470	0
138	20250416	184200	65935772	4470	4470	4470	4470	0
139	20250416	184100	65935772	4470	4470	4470	4470	0
140	20250416	184000	65935772	4470	4470	4470	4470	0
141	20250416	183900	65935772	4470	4470	4470	4470	0
142	20250416	183800	65935772	4470	4470	4470	4470	0
143	20250416	183700	65935772	4470	4470	4470	4470	0
144	20250416	183600	65935772	4470	4470	4470	4470	0
145	20250416	183500	65935772	4470	4470	4470	4470	0
146	20250416	183400	65935772	4470	4470	4470	4470	0
147	20250416	183300	65935772	4470	4470	4470	4470	0
148	20250416	183200	65935772	4470	4470	4470	4470	0
149	20250416	183100	65935772	4470	4470	4470	4470	0
150	20250416	183000	65935772	4470	4470	4470	4470	0
151	20250416	182900	65935772	4470	4470	4470	4470	0
152	20250416	182800	65935772	4470	4470	4470	4470	838
153	20250416	182700	65935772	4470	4470	4470	4470	0
154	20250416	182600	65935772	4470	4470	4470	4470	0
155	20250416	182500	65935772	4470	4470	4470	4470	0
156	20250416	182400	65935772	4470	4470	4470	4470	0
157	20250416	182300	65935772	4470	4470	4470	4470	0
158	20250416	182200	65935772	4470	4470	4470	4470	0
159	20250416	182100	65935772	4470	4470	4470	4470	0
160	20250416	182000	65935772	4470	4470	4470	4470	0
161	20250416	181900	65935772	4470	4470	4470	4470	0
162	20250416	181800	65935772	4470	4470	4470	4470	0
163	20250416	181700	65935772	4470	4470	4470	4470	0
164	20250416	181600	65935772	4470	4470	4470	4470	0
165	20250416	181500	65935772	4470	4470	4470	4470	0
166	20250416	181400	65935772	4470	4470	4470	4470	0
167	20250416	181300	65935772	4470	4470	4470	4470	0
168	20250416	181200	65935772	4470	4470	4470	4470	0
169	20250416	181100	65935772	4470	4470	4470	4470	0
170	20250416	181000	65935772	4470	4470	4470	4470	0
171	20250416	180900	65935772	4470	4470	4470	4470	0
172	20250416	180800	65935772	4470	4470	4470	4470	0
173	20250416	180700	65935772	4470	4470	4470	4470	0
174	20250416	180600	65935772	4470	4470	4470	4470	0
175	20250416	180500	65935772	4470	4470	4470	4470	0
176	20250416	180400	65935772	4470	4470	4470	4470	0
177	20250416	180300	65935772	4470	4470	4470	4470	0
178	20250416	180200	65935772	4470	4470	4470	4470	0
179	20250416	180100	65935772	4470	4470	4470	4470	0
180	20250416	180000	65935772	4470	4470	4470	4470	0
181	20250416	175900	65935772	4470	4470	4470	4470	0
182	20250416	175800	65935772	4470	4470	4470	4470	838
183	20250416	175700	65935772	4470	4470	4470	4470	0
184	20250416	175600	65935772	4470	4470	4470	4470	0
185	20250416	175500	65935772	4470	4470	4470	4470	0
186	20250416	175400	65935772	4470	4470	4470	4470	0
187	20250416	175300	65935772	4470	4470	4470	4470	0
188	20250416	175200	65935772	4470	4470	4470	4470	0
189	20250416	175100	65935772	4470	4470	4470	4470	0
190	20250416	175000	65935772	4470	4470	4470	4470	0
191	20250416	174900	65935772	4470	4470	4470	4470	0
192	20250416	174800	65935772	4470	4470	4470	4470	0
193	20250416	174700	65935772	4470	4470	4470	4470	0
194	20250416	174600	65935772	4470	4470	4470	4470	0
195	20250416	174500	65935772	4470	4470	4470	4470	0
196	20250416	174400	65935772	4470	4470	4470	4470	0
197	20250416	174300	65935772	4470	4470	4470	4470	0
198	20250416	174200	65935772	4470	4470	4470	4470	0
199	20250416	174100	65935772	4470	4470	4470	4470	0
200	20250416	174000	65935772	4470	4470	4470	4470	0
201	20250416	173900	65935772	4470	4470	4470	4470	0
202	20250416	173800	65935772	4470	4470	4470	4470	0
203	20250416	173700	65935772	4470	4470	4470	4470	0
204	20250416	173600	65935772	4470	4470	4470	4470	0
205	20250416	173500	65935772	4470	4470	4470	4470	0
206	20250416	173400	65935772	4470	4470	4470	4470	0
207	20250416	173300	65935772	4470	4470	4470	4470	0
208	20250416	173200	65935772	4470	4470	4470	4470	0
209	20250416	173100	65935772	4470	4470	4470	4470	0
210	20250416	173000	65935772	4470	4470	4470	4470	0
211	20250416	172900	65935772	4470	4470	4470	4470	0
212	20250416	172800	65935772	4470	4470	4470	4470	838
213	20250416	172700	65935772	4470	4470	4470	4470	0
214	20250416	172600	65935772	4470	4470	4470	4470	0
215	20250416	172500	65935772	4470	4470	4470	4470	0
216	20250416	172400	65935772	4470	4470	4470	4470	0
217	20250416	172300	65935772	4470	4470	4470	4470	0
218	20250416	172200	65935772	4470	4470	4470	4470	0
219	20250416	172100	65935772	4470	4470	4470	4470	0
220	20250416	172000	65935772	4470	4470	4470	4470	0
221	20250416	171900	65935772	4470	4470	4470	4470	0
222	20250416	171800	65935772	4470	4470	4470	4470	0
223	20250416	171700	65935772	4470	4470	4470	4470	0
224	20250416	171600	65935772	4470	4470	4470	4470	0
225	20250416	171500	65935772	4470	4470	4470	4470	0
226	20250416	171400	65935772	4470	4470	4470	4470	0
227	20250416	171300	65935772	4470	4470	4470	4470	0
228	20250416	171200	65935772	4470	4470	4470	4470	0
229	20250416	171100	65935772	4470	4470	4470	4470	0
230	20250416	171000	65935772	4470	4470	4470	4470	0
231	20250416	170900	65935772	4470	4470	4470	4470	0
232	20250416	170800	65935772	4470	4470	4470	4470	0
233	20250416	170700	65935772	4470	4470	4470	4470	0
234	20250416	170600	65935772	4470	4470	4470	4470	0
235	20250416	170500	65935772	4470	4470	4470	4470	0
236	20250416	170400	65935772	4470	4470	4470	4470	0
237	20250416	170300	65935772	4470	4470	4470	4470	0
238	20250416	170200	65935772	4470	4470	4470	4470	0
239	20250416	170100	65935772	4470	4470	4470	4470	0
240	20250416	170000	65935772	4470	4470	4470	4470	0
241	20250416	165900	65935772	4470	4470	4470	4470	0
242	20250416	165800	65935772	4470	4470	4470	4470	838
243	20250416	165700	65935772	4470	4470	4470	4470	0
244	20250416	165600	65935772	4470	4470	4470	4470	0
245	20250416	165500	65935772	4470	4470	4470	4470	0
246	20250416	165400	65935772	4470	4470	4470	4470	0
247	20250416	165300	65935772	4470	4470	4470	4470	0
248	20250416	165200	65935772	4470	4470	4470	4470	0
249	20250416	165100	65935772	4470	4470	4470	4470	0
250	20250416	165000	65935772	4470	4470	4470	4470	0
251	20250416	164900	65935772	4470	4470	4470	4470	0
252	20250416	164800	65935772	4470	4470	4470	4470	0
253	20250416	164700	65935772	4470	4470	4470	4470	0
254	20250416	164600	65935772	4470	4470	4470	4470	0
255	20250416	164500	65935772	4470	4470	4470	4470	0
256	20250416	164400	65935772	4470	4470	4470	4470	0
257	20250416	164300	65935772	4470	4470	4470	4470	0
258	20250416	164200	65935772	4470	4470	4470	4470	0
259	20250416	164100	65935772	4470	4470	4470	4470	0
260	20250416	164000	65935772	4470	4470	4470	4470	0
261	20250416	163900	65935772	4470	4470	4470	4470	0
262	20250416	163800	65935772	4470	4470	4470	4470	0
263	20250416	163700	65935772	4470	4470	4470	4470	0
264	20250416	163600	65935772	4470	4470	4470	4470	0
265	20250416	163500	65935772	4470	4470	4470	4470	0
266	20250416	163400	65935772	4470	4470	4470	4470	0
267	20250416	163300	65935772	4470	4470	4470	4470	0
268	20250416	163200	65935772	4470	4470	4470	4470	0
269	20250416	163100	65935772	4470	4470	4470	4470	0
270	20250416	163000	65935772	4470	4470	4470	4470	0
271	20250416	162900	65935772	4470	4470	4470	4470	0
272	20250416	162800	65935772	4470	4470	4470	4470	838
273	20250416	162700	65935772	4470	4470	4470	4470	0
274	20250416	162600	65935772	4470	4470	4470	4470	0
275	20250416	162500	65935772	4470	4470	4470	4470	0
276	20250416	162400	65935772	4470	4470	4470	4470	0
277	20250416	162300	65935772	4470	4470	4470	4470	0
278	20250416	162200	65935772	4470	4470	4470	4470	0
279	20250416	162100	65935772	4470	4470	4470	4470	0
280	20250416	162000	65935772	4470	4470	4470	4470	0
281	20250416	161900	65935772	4470	4470	4470	4470	0
282	20250416	161800	65935772	4470	4470	4470	4470	0
283	20250416	161700	65935772	4470	4470	4470	4470	0
284	20250416	161600	65935772	4470	4470	4470	4470	0
285	20250416	161500	65935772	4470	4470	4470	4470	0
286	20250416	161400	65935772	4470	4470	4470	4470	0
287	20250416	161300	65935772	4470	4470	4470	4470	0
288	20250416	161200	65935772	4470	4470	4470	4470	0
289	20250416	161100	65935772	4470	4470	4470	4470	0
290	20250416	161000	65935772	4470	4470	4470	4470	0
291	20250416	160900	65935772	4470	4470	4470	4470	0
292	20250416	160800	65935772	4470	4470	4470	4470	0
293	20250416	160700	65935772	4470	4470	4470	4470	0
294	20250416	160600	65935772	4470	4470	4470	4470	0
295	20250416	160500	65935772	4470	4470	4470	4470	0
296	20250416	160400	65935772	4470	4470	4470	4470	0
297	20250416	160300	65935772	4470	4470	4470	4470	0
298	20250416	160200	65935772	4470	4470	4470	4470	0
299	20250416	160100	65935772	4470	4470	4470	4470	0
300	20250416	160000	65935772	4470	4470	4470	4470	0
301	20250416	155900	65935772	4470	4470	4470	4470	0
302	20250416	155800	65935772	4470	4470	4470	4470	838
303	20250416	155700	65935772	4470	4470	4470	4470	0
304	20250416	155600	65935772	4470	4470	4470	4470	0
305	20250416	155500	65935772	4470	4470	4470	4470	0
306	20250416	155400	65935772	4470	4470	4470	4470	0
307	20250416	155300	65935772	4470	4470	4470	4470	0
308	20250416	155200	65935772	4470	4470	4470	4470	0
309	20250416	155100	65935772	4470	4470	4470	4470	0
310	20250416	155000	65935772	4470	4470	4470	4470	0
311	20250416	154900	65935772	4470	4470	4470	4470	0
312	20250416	154800	65935772	4470	4470	4470	4470	0
313	20250416	154700	65935772	4470	4470	4470	4470	0
314	20250416	154600	65935772	4470	4470	4470	4470	0
315	20250416	154500	65935772	4470	4470	4470	4470	0
316	20250416	154400	65935772	4470	4470	4470	4470	0
317	20250416	154300	65935772	4470	4470	4470	4470	0
318	20250416	154200	65935772	4470	4470	4470	4470	0
319	20250416	154100	65935772	4470	4470	4470	4470	0
320	20250416	154000	65935772	4470	4470	4470	4470	0
321	20250416	153900	65935772	4470	4470	4470	4470	0
322	20250416	153800	65935772	4470	4470	4470	4470	0
323	20250416	153700	65935772	4470	4470	4470	4470	0
324	20250416	153600	65935772	4470	4470	4470	4470	0
325	20250416	153500	65935772	4470	4470	4470	4470	0
326	20250416	153400	65935772	4470	4470	4470	4470	0
327	20250416	153300	65935772	4470	4470	4470	4470	0
328	20250416	153200	65935772	4470	4470	4470	4470	0
329	20250416	153100	65935772	4470	4470	4470	4470	0
330	20250416	153000	65935772	4470	4470	4470	4470	838
331	20250416	152900	62189912	4465	4465	4465	4465	0
332	20250416	152800	62189912	4465	4465	4465	4465	0
333	20250416	152700	62189912	4465	4465	4465	4465	0
334	20250416	152600	62189912	4465	4465	4465	4465	0
335	20250416	152500	62189912	4465	4465	4465	4465	0
336	20250416	152400	62189912	4465	4465	4465	4465	0
337	20250416	152300	62189912	4465	4465	4465	4465	0
338	20250416	152200	62189912	4465	4465	4465	4465	0
339	20250416	152100	62189912	4465	4465	4465	4465	0
340	20250416	152000	62189912	4465	4465	4465	4465	0
341	20250416	151900	62189912	4465	4465	4465	4465	0
342	20250416	151800	62189912	4465	4465	4465	4465	0
343	20250416	151700	62189912	4465	4465	4465	4465	0
344	20250416	151600	62189912	4465	4465	4465	4465	100
345	20250416	151500	61743412	4470	4470	4470	4470	0
346	20250416	151400	61743412	4470	4470	4470	4470	0
347	20250416	151300	61743412	4470	4470	4470	4470	3
348	20250416	151200	61730002	4470	4470	4470	4470	0
349	20250416	151100	61730002	4470	4470	4470	4470	0
350	20250416	151000	61730002	4470	4470	4470	4470	0
351	20250416	150900	61730002	4470	4470	4470	4470	1
352	20250416	150800	61725532	4465	4465	4465	4465	0
353	20250416	150700	61725532	4465	4465	4465	4465	0
354	20250416	150600	61725532	4465	4465	4465	4465	0
355	20250416	150500	61725532	4465	4465	4465	4465	0
356	20250416	150400	61725532	4465	4465	4465	4465	0
357	20250416	150300	61725532	4465	4465	4465	4465	87
358	20250416	150200	61337077	4465	4465	4465	4465	0
359	20250416	150100	61337077	4465	4465	4465	4465	0
360	20250416	150000	61337077	4465	4465	4465	4465	0
361	20250416	145900	61337077	4465	4465	4465	4465	0
362	20250416	145800	61337077	4465	4465	4465	4465	0
363	20250416	145700	61337077	4465	4465	4465	4465	0
364	20250416	145600	61337077	4465	4465	4465	4465	0
365	20250416	145500	61337077	4465	4465	4465	4465	0
366	20250416	145400	61337077	4465	4465	4465	4465	11
367	20250416	145300	61287962	4465	4465	4465	4465	2
368	20250416	145200	61279032	4470	4470	4470	4470	0
369	20250416	145100	61279032	4470	4470	4470	4470	0
370	20250416	145000	61279032	4470	4470	4470	4470	0
371	20250416	144900	61279032	4470	4470	4470	4470	0
372	20250416	144800	61279032	4470	4470	4470	4470	0
373	20250416	144700	61279032	4470	4470	4470	4470	0
374	20250416	144600	61279032	4470	4470	4470	4470	0
375	20250416	144500	61279032	4470	4470	4470	4470	0
376	20250416	144400	61279032	4470	4470	4470	4470	0
377	20250416	144300	61279032	4470	4470	4470	4470	0
378	20250416	144200	61279032	4470	4470	4470	4470	0
379	20250416	144100	61279032	4470	4470	4470	4470	0
380	20250416	144000	61279032	4470	4470	4470	4470	0
381	20250416	143900	61279032	4470	4470	4470	4470	0
382	20250416	143800	61279032	4470	4470	4470	4470	0
383	20250416	143700	61279032	4470	4470	4470	4470	0
384	20250416	143600	61279032	4470	4470	4470	4470	0
385	20250416	143500	61279032	4470	4470	4470	4470	0
386	20250416	143400	61279032	4470	4470	4470	4470	0
387	20250416	143300	61279032	4470	4470	4470	4470	0
388	20250416	143200	61279032	4470	4470	4470	4470	0
389	20250416	143100	61279032	4470	4470	4470	4470	0
390	20250416	143000	61279032	4470	4470	4470	4470	0
391	20250416	142900	61279032	4470	4470	4470	4470	0
392	20250416	142800	61279032	4470	4470	4470	4470	0
393	20250416	142700	61279032	4470	4470	4470	4470	0
394	20250416	142600	61279032	4470	4470	4470	4470	0
395	20250416	142500	61279032	4470	4470	4470	4470	0
396	20250416	142400	61279032	4470	4470	4470	4470	0
397	20250416	142300	61279032	4470	4470	4470	4470	0
398	20250416	142200	61279032	4470	4470	4470	4470	0
399	20250416	142100	61279032	4470	4470	4470	4470	0
400	20250416	142000	61279032	4470	4470	4470	4470	0
401	20250416	141900	61279032	4470	4465	4470	4465	200
402	20250416	141800	60385047	4465	4465	4465	4465	0
403	20250416	141700	60385047	4465	4465	4465	4465	0
404	20250416	141600	60385047	4465	4465	4465	4465	0
405	20250416	141500	60385047	4465	4465	4465	4465	0
406	20250416	141400	60385047	4465	4465	4465	4465	0
407	20250416	141300	60385047	4465	4465	4465	4465	0
408	20250416	141200	60385047	4465	4465	4465	4465	0
409	20250416	141100	60385047	4465	4465	4465	4465	0
410	20250416	141000	60385047	4465	4465	4465	4465	0
411	20250416	140900	60385047	4465	4465	4465	4465	0
412	20250416	140800	60385047	4465	4465	4465	4465	0
413	20250416	140700	60385047	4465	4465	4465	4465	0
414	20250416	140600	60385047	4465	4465	4465	4465	0
415	20250416	140500	60385047	4465	4465	4465	4465	0
416	20250416	140400	60385047	4465	4465	4465	4465	0
417	20250416	140300	60385047	4465	4465	4465	4465	0
418	20250416	140200	60385047	4465	4465	4465	4465	0
419	20250416	140100	60385047	4465	4465	4465	4465	0
420	20250416	140000	60385047	4465	4465	4465	4465	1
421	20250416	135900	60380582	4465	4465	4465	4465	0
422	20250416	135800	60380582	4465	4465	4465	4465	1
423	20250416	135700	60376117	4465	4465	4465	4465	0
424	20250416	135600	60376117	4465	4465	4465	4465	0
425	20250416	135500	60376117	4465	4465	4465	4465	0
426	20250416	135400	60376117	4465	4465	4465	4465	0
427	20250416	135300	60376117	4465	4465	4465	4465	0
428	20250416	135200	60376117	4465	4465	4465	4465	0
429	20250416	135100	60376117	4465	4465	4465	4465	0
430	20250416	135000	60376117	4465	4465	4465	4465	0
431	20250416	134900	60376117	4465	4465	4465	4465	0
432	20250416	134800	60376117	4465	4465	4465	4465	0
433	20250416	134700	60376117	4465	4465	4465	4465	35
434	20250416	134600	60219842	4465	4465	4465	4465	0
435	20250416	134500	60219842	4465	4465	4465	4465	0
436	20250416	134400	60219842	4465	4465	4465	4465	0
437	20250416	134300	60219842	4465	4465	4465	4465	0
438	20250416	134200	60219842	4465	4465	4465	4465	0
439	20250416	134100	60219842	4465	4465	4465	4465	0
440	20250416	134000	60219842	4465	4465	4465	4465	0
441	20250416	133900	60219842	4465	4465	4465	4465	0
442	20250416	133800	60219842	4465	4475	4475	4465	1462
443	20250416	133700	53691972	4475	4475	4475	4475	0
444	20250416	133600	53691972	4475	4475	4475	4475	0
445	20250416	133500	53691972	4475	4475	4475	4475	1
446	20250416	133400	53687497	4475	4475	4475	4475	0
447	20250416	133300	53687497	4475	4475	4475	4475	0
448	20250416	133200	53687497	4475	4475	4475	4475	0
449	20250416	133100	53687497	4475	4475	4475	4475	0
450	20250416	133000	53687497	4475	4475	4475	4475	179
451	20250416	132900	52886472	4475	4475	4475	4475	2
452	20250416	132800	52877522	4475	4475	4475	4475	0
453	20250416	132700	52877522	4475	4475	4475	4475	0
454	20250416	132600	52877522	4475	4475	4475	4475	0
455	20250416	132500	52877522	4475	4475	4475	4475	0
456	20250416	132400	52877522	4475	4475	4475	4475	0
457	20250416	132300	52877522	4475	4475	4475	4475	0
458	20250416	132200	52877522	4475	4475	4475	4475	0
459	20250416	132100	52877522	4475	4475	4475	4475	0
460	20250416	132000	52877522	4475	4475	4475	4475	0
461	20250416	131900	52877522	4475	4475	4475	4475	0
462	20250416	131800	52877522	4475	4475	4475	4475	0
463	20250416	131700	52877522	4475	4475	4475	4475	0
464	20250416	131600	52877522	4475	4470	4475	4470	1723
465	20250416	131500	45167352	4465	4465	4465	4465	0
466	20250416	131400	45167352	4465	4465	4465	4465	0
467	20250416	131300	45167352	4465	4465	4465	4465	0
468	20250416	131200	45167352	4465	4465	4465	4465	0
469	20250416	131100	45167352	4465	4465	4465	4465	0
470	20250416	131000	45167352	4465	4465	4465	4465	0
471	20250416	130900	45167352	4465	4465	4465	4465	0
472	20250416	130800	45167352	4465	4465	4465	4465	0
473	20250416	130700	45167352	4465	4465	4465	4465	106
474	20250416	130600	44694062	4470	4470	4470	4470	0
475	20250416	130500	44694062	4470	4470	4470	4470	0
476	20250416	130400	44694062	4470	4470	4470	4470	0
477	20250416	130300	44694062	4470	4470	4470	4470	0
478	20250416	130200	44694062	4470	4470	4470	4470	0
479	20250416	130100	44694062	4470	4470	4470	4470	0
480	20250416	130000	44694062	4470	4470	4470	4470	0
481	20250416	125900	44694062	4470	4470	4470	4470	0
482	20250416	125800	44694062	4470	4470	4470	4470	0
483	20250416	125700	44694062	4470	4470	4470	4470	100
484	20250416	125600	44247062	4465	4465	4465	4465	0
485	20250416	125500	44247062	4465	4465	4465	4465	0
486	20250416	125400	44247062	4465	4465	4465	4465	0
487	20250416	125300	44247062	4465	4465	4465	4465	0
488	20250416	125200	44247062	4465	4465	4465	4465	0
489	20250416	125100	44247062	4465	4465	4465	4465	0
490	20250416	125000	44247062	4465	4465	4465	4465	0
491	20250416	124900	44247062	4465	4465	4465	4465	0
492	20250416	124800	44247062	4465	4465	4465	4465	0
493	20250416	124700	44247062	4465	4465	4465	4465	0
494	20250416	124600	44247062	4465	4465	4465	4465	0
495	20250416	124500	44247062	4465	4465	4465	4465	0
496	20250416	124400	44247062	4465	4465	4465	4465	0
497	20250416	124300	44247062	4465	4465	4465	4465	0
498	20250416	124200	44247062	4465	4465	4465	4465	0
499	20250416	124100	44247062	4465	4465	4465	4465	0
500	20250416	124000	44247062	4465	4465	4465	4465	0
501	20250416	123900	44247062	4465	4465	4465	4465	0
502	20250416	123800	44247062	4465	4465	4465	4465	0
503	20250416	123700	44247062	4465	4465	4465	4465	0
504	20250416	123600	44247062	4465	4465	4465	4465	0
505	20250416	123500	44247062	4465	4465	4465	4465	0
506	20250416	123400	44247062	4465	4465	4465	4465	0
507	20250416	123300	44247062	4465	4465	4465	4465	0
508	20250416	123200	44247062	4465	4465	4465	4465	0
509	20250416	123100	44247062	4465	4465	4465	4465	0
510	20250416	123000	44247062	4465	4470	4470	4465	10
511	20250416	122900	44202387	4470	4470	4470	4470	0
512	20250416	122800	44202387	4470	4470	4470	4470	0
513	20250416	122700	44202387	4470	4470	4470	4470	0
514	20250416	122600	44202387	4470	4470	4470	4470	0
515	20250416	122500	44202387	4470	4470	4470	4470	0
516	20250416	122400	44202387	4470	4470	4470	4470	0
517	20250416	122300	44202387	4470	4470	4470	4470	0
518	20250416	122200	44202387	4470	4470	4470	4470	0
519	20250416	122100	44202387	4470	4470	4470	4470	0
520	20250416	122000	44202387	4470	4470	4470	4470	0
521	20250416	121900	44202387	4470	4470	4470	4470	0
522	20250416	121800	44202387	4470	4470	4470	4470	0
523	20250416	121700	44202387	4470	4470	4470	4470	0
524	20250416	121600	44202387	4470	4470	4470	4470	0
525	20250416	121500	44202387	4470	4470	4470	4470	0
526	20250416	121400	44202387	4470	4470	4470	4470	0
527	20250416	121300	44202387	4470	4470	4470	4470	0
528	20250416	121200	44202387	4470	4470	4470	4470	0
529	20250416	121100	44202387	4470	4470	4470	4470	0
530	20250416	121000	44202387	4470	4470	4470	4470	870
531	20250416	120900	40313487	4470	4470	4470	4470	3
532	20250416	120800	40300077	4470	4470	4470	4470	0
533	20250416	120700	40300077	4470	4470	4470	4470	0
534	20250416	120600	40300077	4470	4470	4470	4470	0
535	20250416	120500	40300077	4470	4470	4470	4470	323
536	20250416	120400	38856267	4470	4470	4470	4470	0
537	20250416	120300	38856267	4470	4470	4470	4470	0
538	20250416	120200	38856267	4470	4470	4470	4470	0
539	20250416	120100	38856267	4470	4470	4470	4470	0
540	20250416	120000	38856267	4470	4470	4470	4470	0
541	20250416	115900	38856267	4470	4470	4470	4470	0
542	20250416	115800	38856267	4470	4470	4470	4470	0
543	20250416	115700	38856267	4470	4470	4470	4470	0
544	20250416	115600	38856267	4470	4470	4470	4470	0
545	20250416	115500	38856267	4470	4470	4470	4470	0
546	20250416	115400	38856267	4470	4470	4470	4470	0
547	20250416	115300	38856267	4470	4470	4470	4470	0
548	20250416	115200	38856267	4470	4470	4470	4470	0
549	20250416	115100	38856267	4470	4470	4470	4470	0
550	20250416	115000	38856267	4470	4470	4470	4470	0
551	20250416	114900	38856267	4470	4470	4470	4470	0
552	20250416	114800	38856267	4470	4470	4470	4470	0
553	20250416	114700	38856267	4470	4470	4470	4470	0
554	20250416	114600	38856267	4470	4470	4470	4470	1
555	20250416	114500	38851797	4470	4470	4470	4470	0
556	20250416	114400	38851797	4470	4470	4470	4470	0
557	20250416	114300	38851797	4470	4470	4470	4470	0
558	20250416	114200	38851797	4470	4470	4470	4470	0
559	20250416	114100	38851797	4470	4470	4470	4470	0
560	20250416	114000	38851797	4470	4470	4470	4470	0
561	20250416	113900	38851797	4470	4470	4470	4470	0
562	20250416	113800	38851797	4470	4470	4470	4470	283
563	20250416	113700	37586787	4470	4470	4470	4470	0
564	20250416	113600	37586787	4470	4470	4470	4470	0
565	20250416	113500	37586787	4470	4470	4470	4470	9
566	20250416	113400	37546557	4470	4470	4470	4470	1
567	20250416	113300	37542087	4470	4470	4470	4470	0
568	20250416	113200	37542087	4470	4470	4470	4470	0
569	20250416	113100	37542087	4470	4470	4470	4470	0
570	20250416	113000	37542087	4470	4470	4470	4470	406
571	20250416	112900	35727267	4465	4465	4465	4465	0
572	20250416	112800	35727267	4465	4465	4465	4465	0
573	20250416	112700	35727267	4465	4465	4465	4465	1
574	20250416	112600	35722802	4465	4465	4465	4465	1
575	20250416	112500	35718337	4470	4470	4470	4470	0
576	20250416	112400	35718337	4470	4465	4470	4465	425
577	20250416	112300	33818592	4465	4465	4465	4465	0
578	20250416	112200	33818592	4465	4465	4465	4465	0
579	20250416	112100	33818592	4465	4465	4465	4465	30
580	20250416	112000	33684642	4460	4460	4460	4460	0
581	20250416	111900	33684642	4460	4460	4460	4460	0
582	20250416	111800	33684642	4460	4460	4460	4460	0
583	20250416	111700	33684642	4460	4460	4460	4460	0
584	20250416	111600	33684642	4460	4460	4460	4460	0
585	20250416	111500	33684642	4460	4460	4460	4460	0
586	20250416	111400	33684642	4460	4460	4460	4460	0
587	20250416	111300	33684642	4460	4460	4460	4460	0
588	20250416	111200	33684642	4460	4460	4460	4460	0
589	20250416	111100	33684642	4460	4460	4460	4460	0
590	20250416	111000	33684642	4460	4460	4460	4460	0
591	20250416	110900	33684642	4460	4460	4460	4460	0
592	20250416	110800	33684642	4460	4460	4460	4460	44
593	20250416	110700	33488402	4455	4455	4455	4455	0
594	20250416	110600	33488402	4455	4455	4455	4455	0
595	20250416	110500	33488402	4455	4455	4455	4455	0
596	20250416	110400	33488402	4455	4455	4455	4455	0
597	20250416	110300	33488402	4455	4455	4455	4455	0
598	20250416	110200	33488402	4455	4455	4455	4455	0
599	20250416	110100	33488402	4455	4455	4455	4455	0
600	20250416	110000	33488402	4455	4455	4455	4455	0
601	20250416	105900	33488402	4455	4455	4455	4455	0
602	20250416	105800	33488402	4455	4455	4455	4455	10
603	20250416	105700	33443852	4460	4460	4460	4460	0
604	20250416	105600	33443852	4460	4460	4460	4460	10
605	20250416	105500	33399252	4455	4455	4455	4455	612
606	20250416	105400	30672792	4455	4455	4455	4455	0
607	20250416	105300	30672792	4455	4455	4455	4455	0
608	20250416	105200	30672792	4455	4455	4455	4455	0
609	20250416	105100	30672792	4455	4455	4455	4455	0
610	20250416	105000	30672792	4455	4455	4455	4455	0
611	20250416	104900	30672792	4455	4455	4455	4455	0
612	20250416	104800	30672792	4455	4455	4455	4455	0
613	20250416	104700	30672792	4455	4455	4455	4455	0
614	20250416	104600	30672792	4455	4455	4455	4455	0
615	20250416	104500	30672792	4455	4455	4455	4455	0
616	20250416	104400	30672792	4455	4455	4455	4455	0
617	20250416	104300	30672792	4455	4455	4455	4455	0
618	20250416	104200	30672792	4455	4455	4455	4455	0
619	20250416	104100	30672792	4455	4455	4455	4455	0
620	20250416	104000	30672792	4455	4455	4455	4455	0
621	20250416	103900	30672792	4455	4455	4455	4455	0
622	20250416	103800	30672792	4455	4457	4457	4455	475
623	20250416	103700	28556665	4460	4460	4460	4460	0
624	20250416	103600	28556665	4460	4460	4460	4460	27
625	20250416	103500	28436245	4460	4460	4460	4460	0
626	20250416	103400	28436245	4460	4460	4460	4460	0
627	20250416	103300	28436245	4460	4460	4460	4460	0
628	20250416	103200	28436245	4460	4460	4460	4460	0
629	20250416	103100	28436245	4460	4460	4460	4460	13
630	20250416	103000	28378265	4460	4460	4460	4460	0
631	20250416	102900	28378265	4460	4460	4460	4460	0
632	20250416	102800	28378265	4460	4460	4460	4460	0
633	20250416	102700	28378265	4460	4460	4460	4460	0
634	20250416	102600	28378265	4460	4460	4460	4460	0
635	20250416	102500	28378265	4460	4460	4460	4460	0
636	20250416	102400	28378265	4460	4460	4460	4460	0
637	20250416	102300	28378265	4460	4460	4460	4460	1
638	20250416	102200	28373805	4460	4460	4460	4460	0
639	20250416	102100	28373805	4460	4460	4460	4460	0
640	20250416	102000	28373805	4460	4460	4460	4460	0
641	20250416	101900	28373805	4460	4460	4460	4460	1
642	20250416	101800	28369345	4460	4460	4460	4460	0
643	20250416	101700	28369345	4460	4460	4460	4460	0
644	20250416	101600	28369345	4460	4460	4460	4460	0
645	20250416	101500	28369345	4460	4460	4460	4460	2
646	20250416	101400	28360425	4460	4460	4460	4460	0
647	20250416	101300	28360425	4460	4460	4460	4460	0
648	20250416	101200	28360425	4460	4460	4460	4460	0
649	20250416	101100	28360425	4460	4460	4460	4460	1
650	20250416	101000	28355965	4460	4460	4460	4460	0
651	20250416	100900	28355965	4460	4460	4460	4460	0
652	20250416	100800	28355965	4460	4460	4460	4460	0
653	20250416	100700	28355965	4460	4460	4460	4460	0
654	20250416	100600	28355965	4460	4460	4460	4460	0
655	20250416	100500	28355965	4460	4460	4460	4460	0
656	20250416	100400	28355965	4460	4460	4460	4460	0
657	20250416	100300	28355965	4460	4460	4460	4460	1
658	20250416	100200	28351505	4465	4460	4465	4460	3
659	20250416	100100	28338115	4465	4460	4465	4460	2
660	20250416	100000	28329190	4465	4460	4465	4460	48
661	20250416	095900	28114875	4460	4460	4460	4460	0
662	20250416	095800	28114875	4460	4460	4460	4460	2
663	20250416	095700	28105955	4460	4460	4460	4460	2
664	20250416	095600	28097035	4470	4470	4470	4470	0
665	20250416	095500	28097035	4470	4470	4470	4470	0
666	20250416	095400	28097035	4470	4470	4470	4470	0
667	20250416	095300	28097035	4470	4460	4470	4460	2
668	20250416	095200	28088105	4470	4470	4470	4470	0
669	20250416	095100	28088105	4470	4470	4470	4470	0
670	20250416	095000	28088105	4470	4460	4470	4460	2100
671	20250416	094900	18701115	4470	4470	4470	4470	0
672	20250416	094800	18701115	4470	4470	4470	4470	0
673	20250416	094700	18701115	4470	4470	4470	4470	0
674	20250416	094600	18701115	4470	4460	4470	4460	121
675	20250416	094500	18160265	4470	4460	4470	4460	500
676	20250416	094400	15925275	4470	4470	4470	4470	0
677	20250416	094300	15925275	4470	4470	4470	4470	0
678	20250416	094200	15925275	4470	4460	4470	4460	6
679	20250416	094100	15898475	4450	4450	4450	4450	4
680	20250416	094000	15880675	4460	4455	4460	4455	200
681	20250416	093900	14988690	4460	4460	4460	4460	30
682	20250416	093800	14854890	4460	4460	4460	4460	0
683	20250416	093700	14854890	4460	4460	4460	4460	0
684	20250416	093600	14854890	4460	4460	4460	4460	448
685	20250416	093500	12856810	4460	4460	4460	4460	1
686	20250416	093400	12852350	4460	4460	4460	4460	4
687	20250416	093300	12834510	4460	4460	4460	4460	0
688	20250416	093200	12834510	4460	4460	4460	4460	9
689	20250416	093100	12794370	4460	4460	4460	4460	3
690	20250416	093000	12780990	4460	4460	4460	4460	6
691	20250416	092900	12754230	4450	4450	4450	4450	0
692	20250416	092800	12754230	4450	4450	4450	4450	0
693	20250416	092700	12754230	4450	4450	4450	4450	0
694	20250416	092600	12754230	4450	4450	4450	4450	0
695	20250416	092500	12754230	4450	4460	4460	4450	1792
696	20250416	092400	4762170	4470	4470	4470	4470	19
697	20250416	092300	4677240	4490	4490	4490	4490	0
698	20250416	092200	4677240	4490	4490	4490	4490	0
699	20250416	092100	4677240	4490	4490	4490	4490	0
700	20250416	092000	4677240	4490	4490	4490	4490	0
701	20250416	091900	4677240	4490	4490	4490	4490	0
702	20250416	091800	4677240	4490	4490	4490	4490	0
703	20250416	091700	4677240	4490	4490	4490	4490	0
704	20250416	091600	4677240	4490	4490	4490	4490	0
705	20250416	091500	4677240	4490	4490	4490	4490	0
706	20250416	091400	4677240	4490	4490	4490	4490	0
707	20250416	091300	4677240	4490	4490	4490	4490	0
708	20250416	091200	4677240	4490	4490	4490	4490	0
709	20250416	091100	4677240	4490	4490	4490	4490	1
710	20250416	091000	4672750	4455	4455	4455	4455	0
711	20250416	090900	4672750	4455	4455	4455	4455	0
712	20250416	090800	4672750	4455	4455	4455	4455	49
713	20250416	090700	4454455	4455	4455	4455	4455	1
714	20250416	090600	4450000	4450	4450	4450	4450	0
715	20250416	090500	4450000	4450	4450	4450	4450	0
716	20250416	090400	4450000	4450	4450	4450	4450	0
717	20250416	090300	4450000	4450	4450	4450	4450	1000
718	20250416	090200	0	4450	4450	4450	4450	0
719	20250416	090100	0	4450	4450	4450	4450	0
720	20250416	090000	0	4450	4450	4450	4450	0