KissMeData/010400/min/candle-20250416.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250416	183900	23875570	2705	2705	2705	2705	414
3	20250416	183800	23875570	2705	2705	2705	2705	0
4	20250416	183700	23875570	2705	2705	2705	2705	0
5	20250416	183600	23875570	2705	2705	2705	2705	0
6	20250416	183500	23875570	2705	2705	2705	2705	0
7	20250416	183400	23875570	2705	2705	2705	2705	0
8	20250416	183300	23875570	2705	2705	2705	2705	0
9	20250416	183200	23875570	2705	2705	2705	2705	0
10	20250416	183100	23875570	2705	2705	2705	2705	0
11	20250416	183000	23875570	2705	2705	2705	2705	0
12	20250416	182900	23875570	2705	2705	2705	2705	0
13	20250416	182800	23875570	2705	2705	2705	2705	0
14	20250416	182700	23875570	2705	2705	2705	2705	0
15	20250416	182600	23875570	2705	2705	2705	2705	0
16	20250416	182500	23875570	2705	2705	2705	2705	0
17	20250416	182400	23875570	2705	2705	2705	2705	0
18	20250416	182300	23875570	2705	2705	2705	2705	0
19	20250416	182200	23875570	2705	2705	2705	2705	0
20	20250416	182100	23875570	2705	2705	2705	2705	0
21	20250416	182000	23875570	2705	2705	2705	2705	0
22	20250416	181900	23875570	2705	2705	2705	2705	0
23	20250416	181800	23875570	2705	2705	2705	2705	0
24	20250416	181700	23875570	2705	2705	2705	2705	0
25	20250416	181600	23875570	2705	2705	2705	2705	0
26	20250416	181500	23875570	2705	2705	2705	2705	0
27	20250416	181400	23875570	2705	2705	2705	2705	0
28	20250416	181300	23875570	2705	2705	2705	2705	0
29	20250416	181200	23875570	2705	2705	2705	2705	0
30	20250416	181100	23875570	2705	2705	2705	2705	0
31	20250416	181000	23875570	2705	2705	2705	2705	0
32	20250416	180900	23875570	2705	2705	2705	2705	414
33	20250416	180800	23875570	2705	2705	2705	2705	0
34	20250416	180700	23875570	2705	2705	2705	2705	0
35	20250416	180600	23875570	2705	2705	2705	2705	0
36	20250416	180500	23875570	2705	2705	2705	2705	0
37	20250416	180400	23875570	2705	2705	2705	2705	0
38	20250416	180300	23875570	2705	2705	2705	2705	0
39	20250416	180200	23875570	2705	2705	2705	2705	0
40	20250416	180100	23875570	2705	2705	2705	2705	0
41	20250416	180000	23875570	2705	2705	2705	2705	0
42	20250416	175900	23875570	2705	2705	2705	2705	0
43	20250416	175800	23875570	2705	2705	2705	2705	0
44	20250416	175700	23875570	2705	2705	2705	2705	0
45	20250416	175600	23875570	2705	2705	2705	2705	0
46	20250416	175500	23875570	2705	2705	2705	2705	0
47	20250416	175400	23875570	2705	2705	2705	2705	0
48	20250416	175300	23875570	2705	2705	2705	2705	0
49	20250416	175200	23875570	2705	2705	2705	2705	0
50	20250416	175100	23875570	2705	2705	2705	2705	0
51	20250416	175000	23875570	2705	2705	2705	2705	0
52	20250416	174900	23875570	2705	2705	2705	2705	0
53	20250416	174800	23875570	2705	2705	2705	2705	0
54	20250416	174700	23875570	2705	2705	2705	2705	0
55	20250416	174600	23875570	2705	2705	2705	2705	0
56	20250416	174500	23875570	2705	2705	2705	2705	0
57	20250416	174400	23875570	2705	2705	2705	2705	0
58	20250416	174300	23875570	2705	2705	2705	2705	0
59	20250416	174200	23875570	2705	2705	2705	2705	0
60	20250416	174100	23875570	2705	2705	2705	2705	0
61	20250416	174000	23875570	2705	2705	2705	2705	0
62	20250416	173900	23875570	2705	2705	2705	2705	414
63	20250416	173800	23875570	2705	2705	2705	2705	0
64	20250416	173700	23875570	2705	2705	2705	2705	0
65	20250416	173600	23875570	2705	2705	2705	2705	0
66	20250416	173500	23875570	2705	2705	2705	2705	0
67	20250416	173400	23875570	2705	2705	2705	2705	0
68	20250416	173300	23875570	2705	2705	2705	2705	0
69	20250416	173200	23875570	2705	2705	2705	2705	0
70	20250416	173100	23875570	2705	2705	2705	2705	0
71	20250416	173000	23875570	2705	2705	2705	2705	0
72	20250416	172900	23875570	2705	2705	2705	2705	0
73	20250416	172800	23875570	2705	2705	2705	2705	0
74	20250416	172700	23875570	2705	2705	2705	2705	0
75	20250416	172600	23875570	2705	2705	2705	2705	0
76	20250416	172500	23875570	2705	2705	2705	2705	0
77	20250416	172400	23875570	2705	2705	2705	2705	0
78	20250416	172300	23875570	2705	2705	2705	2705	0
79	20250416	172200	23875570	2705	2705	2705	2705	0
80	20250416	172100	23875570	2705	2705	2705	2705	0
81	20250416	172000	23875570	2705	2705	2705	2705	0
82	20250416	171900	23875570	2705	2705	2705	2705	0
83	20250416	171800	23875570	2705	2705	2705	2705	0
84	20250416	171700	23875570	2705	2705	2705	2705	0
85	20250416	171600	23875570	2705	2705	2705	2705	0
86	20250416	171500	23875570	2705	2705	2705	2705	0
87	20250416	171400	23875570	2705	2705	2705	2705	0
88	20250416	171300	23875570	2705	2705	2705	2705	0
89	20250416	171200	23875570	2705	2705	2705	2705	0
90	20250416	171100	23875570	2705	2705	2705	2705	0
91	20250416	171000	23875570	2705	2705	2705	2705	0
92	20250416	170900	23875570	2705	2705	2705	2705	414
93	20250416	170800	23875570	2705	2705	2705	2705	0
94	20250416	170700	23875570	2705	2705	2705	2705	0
95	20250416	170600	23875570	2705	2705	2705	2705	0
96	20250416	170500	23875570	2705	2705	2705	2705	0
97	20250416	170400	23875570	2705	2705	2705	2705	0
98	20250416	170300	23875570	2705	2705	2705	2705	0
99	20250416	170200	23875570	2705	2705	2705	2705	0
100	20250416	170100	23875570	2705	2705	2705	2705	0
101	20250416	170000	23875570	2705	2705	2705	2705	0
102	20250416	165900	23875570	2705	2705	2705	2705	0
103	20250416	165800	23875570	2705	2705	2705	2705	0
104	20250416	165700	23875570	2705	2705	2705	2705	0
105	20250416	165600	23875570	2705	2705	2705	2705	0
106	20250416	165500	23875570	2705	2705	2705	2705	0
107	20250416	165400	23875570	2705	2705	2705	2705	0
108	20250416	165300	23875570	2705	2705	2705	2705	0
109	20250416	165200	23875570	2705	2705	2705	2705	0
110	20250416	165100	23875570	2705	2705	2705	2705	0
111	20250416	165000	23875570	2705	2705	2705	2705	0
112	20250416	164900	23875570	2705	2705	2705	2705	0
113	20250416	164800	23875570	2705	2705	2705	2705	0
114	20250416	164700	23875570	2705	2705	2705	2705	0
115	20250416	164600	23875570	2705	2705	2705	2705	0
116	20250416	164500	23875570	2705	2705	2705	2705	0
117	20250416	164400	23875570	2705	2705	2705	2705	0
118	20250416	164300	23875570	2705	2705	2705	2705	0
119	20250416	164200	23875570	2705	2705	2705	2705	0
120	20250416	164100	23875570	2705	2705	2705	2705	0
121	20250416	164000	23875570	2705	2705	2705	2705	0
122	20250416	163900	23875570	2705	2705	2705	2705	414
123	20250416	163800	23875570	2705	2705	2705	2705	0
124	20250416	163700	23875570	2705	2705	2705	2705	0
125	20250416	163600	23875570	2705	2705	2705	2705	0
126	20250416	163500	23875570	2705	2705	2705	2705	0
127	20250416	163400	23875570	2705	2705	2705	2705	0
128	20250416	163300	23875570	2705	2705	2705	2705	0
129	20250416	163200	23875570	2705	2705	2705	2705	0
130	20250416	163100	23875570	2705	2705	2705	2705	0
131	20250416	163000	23875570	2705	2705	2705	2705	0
132	20250416	162900	23875570	2705	2705	2705	2705	0
133	20250416	162800	23875570	2705	2705	2705	2705	0
134	20250416	162700	23875570	2705	2705	2705	2705	0
135	20250416	162600	23875570	2705	2705	2705	2705	0
136	20250416	162500	23875570	2705	2705	2705	2705	0
137	20250416	162400	23875570	2705	2705	2705	2705	0
138	20250416	162300	23875570	2705	2705	2705	2705	0
139	20250416	162200	23875570	2705	2705	2705	2705	0
140	20250416	162100	23875570	2705	2705	2705	2705	0
141	20250416	162000	23875570	2705	2705	2705	2705	0
142	20250416	161900	23875570	2705	2705	2705	2705	0
143	20250416	161800	23875570	2705	2705	2705	2705	0
144	20250416	161700	23875570	2705	2705	2705	2705	0
145	20250416	161600	23875570	2705	2705	2705	2705	0
146	20250416	161500	23875570	2705	2705	2705	2705	0
147	20250416	161400	23875570	2705	2705	2705	2705	0
148	20250416	161300	23875570	2705	2705	2705	2705	0
149	20250416	161200	23875570	2705	2705	2705	2705	0
150	20250416	161100	23875570	2705	2705	2705	2705	0
151	20250416	161000	23875570	2705	2705	2705	2705	0
152	20250416	160900	23875570	2705	2705	2705	2705	414
153	20250416	160800	23875570	2705	2705	2705	2705	0
154	20250416	160700	23875570	2705	2705	2705	2705	0
155	20250416	160600	23875570	2705	2705	2705	2705	0
156	20250416	160500	23875570	2705	2705	2705	2705	0
157	20250416	160400	23875570	2705	2705	2705	2705	0
158	20250416	160300	23875570	2705	2705	2705	2705	0
159	20250416	160200	23875570	2705	2705	2705	2705	0
160	20250416	160100	23875570	2705	2705	2705	2705	0
161	20250416	160000	23875570	2705	2705	2705	2705	0
162	20250416	155900	23875570	2705	2705	2705	2705	0
163	20250416	155800	23875570	2705	2705	2705	2705	0
164	20250416	155700	23875570	2705	2705	2705	2705	0
165	20250416	155600	23875570	2705	2705	2705	2705	0
166	20250416	155500	23875570	2705	2705	2705	2705	0
167	20250416	155400	23875570	2705	2705	2705	2705	0
168	20250416	155300	23875570	2705	2705	2705	2705	0
169	20250416	155200	23875570	2705	2705	2705	2705	0
170	20250416	155100	23875570	2705	2705	2705	2705	0
171	20250416	155000	23875570	2705	2705	2705	2705	0
172	20250416	154900	23875570	2705	2705	2705	2705	0
173	20250416	154800	23875570	2705	2705	2705	2705	0
174	20250416	154700	23875570	2705	2705	2705	2705	0
175	20250416	154600	23875570	2705	2705	2705	2705	0
176	20250416	154500	23875570	2705	2705	2705	2705	0
177	20250416	154400	23875570	2705	2705	2705	2705	0
178	20250416	154300	23875570	2705	2705	2705	2705	0
179	20250416	154200	23875570	2705	2705	2705	2705	0
180	20250416	154100	23875570	2705	2705	2705	2705	0
181	20250416	154000	23875570	2705	2705	2705	2705	0
182	20250416	153900	23875570	2705	2705	2705	2705	414
183	20250416	153800	23875570	2705	2705	2705	2705	0
184	20250416	153700	23875570	2705	2705	2705	2705	0
185	20250416	153600	23875570	2705	2705	2705	2705	0
186	20250416	153500	23875570	2705	2705	2705	2705	0
187	20250416	153400	23875570	2705	2705	2705	2705	0
188	20250416	153300	23875570	2705	2705	2705	2705	0
189	20250416	153200	23875570	2705	2705	2705	2705	0
190	20250416	153100	23875570	2705	2705	2705	2705	0
191	20250416	153000	23875570	2705	2705	2705	2705	414
192	20250416	152900	22755700	2695	2695	2695	2695	0
193	20250416	152800	22755700	2695	2695	2695	2695	0
194	20250416	152700	22755700	2695	2695	2695	2695	0
195	20250416	152600	22755700	2695	2695	2695	2695	0
196	20250416	152500	22755700	2695	2695	2695	2695	0
197	20250416	152400	22755700	2695	2695	2695	2695	0
198	20250416	152300	22755700	2695	2695	2695	2695	0
199	20250416	152200	22755700	2695	2695	2695	2695	0
200	20250416	152100	22755700	2695	2695	2695	2695	0
201	20250416	152000	22755700	2695	2695	2695	2695	0
202	20250416	151900	22755700	2695	2695	2695	2695	8
203	20250416	151800	22734140	2705	2705	2705	2705	0
204	20250416	151700	22734140	2705	2705	2705	2705	0
205	20250416	151600	22734140	2705	2695	2705	2695	19
206	20250416	151500	22682905	2700	2700	2700	2700	0
207	20250416	151400	22682905	2700	2700	2700	2700	0
208	20250416	151300	22682905	2700	2700	2700	2700	0
209	20250416	151200	22682905	2700	2700	2700	2700	0
210	20250416	151100	22682905	2700	2700	2700	2700	0
211	20250416	151000	22682905	2700	2700	2700	2700	0
212	20250416	150900	22682905	2700	2700	2700	2700	0
213	20250416	150800	22682905	2700	2700	2700	2700	0
214	20250416	150700	22682905	2700	2700	2700	2700	0
215	20250416	150600	22682905	2700	2700	2700	2700	0
216	20250416	150500	22682905	2700	2700	2700	2700	0
217	20250416	150400	22682905	2700	2700	2700	2700	0
218	20250416	150300	22682905	2700	2700	2700	2700	0
219	20250416	150200	22682905	2700	2700	2700	2700	0
220	20250416	150100	22682905	2700	2700	2700	2700	0
221	20250416	150000	22682905	2700	2700	2700	2700	0
222	20250416	145900	22682905	2700	2700	2700	2700	0
223	20250416	145800	22682905	2700	2700	2700	2700	0
224	20250416	145700	22682905	2700	2700	2700	2700	0
225	20250416	145600	22682905	2700	2700	2700	2700	0
226	20250416	145500	22682905	2700	2700	2700	2700	0
227	20250416	145400	22682905	2700	2700	2700	2700	0
228	20250416	145300	22682905	2700	2700	2700	2700	0
229	20250416	145200	22682905	2700	2700	2700	2700	0
230	20250416	145100	22682905	2700	2700	2700	2700	141
231	20250416	145000	22302205	2725	2725	2725	2725	0
232	20250416	144900	22302205	2725	2725	2725	2725	0
233	20250416	144800	22302205	2725	2725	2725	2725	0
234	20250416	144700	22302205	2725	2725	2725	2725	0
235	20250416	144600	22302205	2725	2725	2725	2725	0
236	20250416	144500	22302205	2725	2725	2725	2725	0
237	20250416	144400	22302205	2725	2725	2725	2725	0
238	20250416	144300	22302205	2725	2725	2725	2725	0
239	20250416	144200	22302205	2725	2725	2725	2725	0
240	20250416	144100	22302205	2725	2725	2725	2725	0
241	20250416	144000	22302205	2725	2725	2725	2725	0
242	20250416	143900	22302205	2725	2725	2725	2725	0
243	20250416	143800	22302205	2725	2725	2725	2725	0
244	20250416	143700	22302205	2725	2725	2725	2725	0
245	20250416	143600	22302205	2725	2725	2725	2725	0
246	20250416	143500	22302205	2725	2725	2725	2725	0
247	20250416	143400	22302205	2725	2725	2725	2725	0
248	20250416	143300	22302205	2725	2725	2725	2725	0
249	20250416	143200	22302205	2725	2725	2725	2725	0
250	20250416	143100	22302205	2725	2725	2725	2725	0
251	20250416	143000	22302205	2725	2725	2725	2725	0
252	20250416	142900	22302205	2725	2725	2725	2725	0
253	20250416	142800	22302205	2725	2725	2725	2725	0
254	20250416	142700	22302205	2725	2725	2725	2725	0
255	20250416	142600	22302205	2725	2725	2725	2725	0
256	20250416	142500	22302205	2725	2725	2725	2725	0
257	20250416	142400	22302205	2725	2725	2725	2725	0
258	20250416	142300	22302205	2725	2725	2725	2725	0
259	20250416	142200	22302205	2725	2725	2725	2725	0
260	20250416	142100	22302205	2725	2725	2725	2725	0
261	20250416	142000	22302205	2725	2725	2725	2725	0
262	20250416	141900	22302205	2725	2725	2725	2725	0
263	20250416	141800	22302205	2725	2725	2725	2725	0
264	20250416	141700	22302205	2725	2725	2725	2725	0
265	20250416	141600	22302205	2725	2725	2725	2725	0
266	20250416	141500	22302205	2725	2725	2725	2725	0
267	20250416	141400	22302205	2725	2725	2725	2725	1
268	20250416	141300	22299480	2725	2725	2725	2725	0
269	20250416	141200	22299480	2725	2725	2725	2725	0
270	20250416	141100	22299480	2725	2725	2725	2725	0
271	20250416	141000	22299480	2725	2725	2725	2725	0
272	20250416	140900	22299480	2725	2725	2725	2725	0
273	20250416	140800	22299480	2725	2725	2725	2725	0
274	20250416	140700	22299480	2725	2725	2725	2725	0
275	20250416	140600	22299480	2725	2725	2725	2725	0
276	20250416	140500	22299480	2725	2725	2725	2725	0
277	20250416	140400	22299480	2725	2725	2725	2725	0
278	20250416	140300	22299480	2725	2725	2725	2725	0
279	20250416	140200	22299480	2725	2725	2725	2725	11
280	20250416	140100	22269505	2725	2725	2725	2725	0
281	20250416	140000	22269505	2725	2725	2725	2725	0
282	20250416	135900	22269505	2725	2725	2725	2725	0
283	20250416	135800	22269505	2725	2725	2725	2725	0
284	20250416	135700	22269505	2725	2725	2725	2725	0
285	20250416	135600	22269505	2725	2725	2725	2725	0
286	20250416	135500	22269505	2725	2725	2725	2725	0
287	20250416	135400	22269505	2725	2725	2725	2725	0
288	20250416	135300	22269505	2725	2725	2725	2725	0
289	20250416	135200	22269505	2725	2725	2725	2725	0
290	20250416	135100	22269505	2725	2725	2725	2725	40
291	20250416	135000	22160505	2730	2730	2730	2730	0
292	20250416	134900	22160505	2730	2730	2730	2730	0
293	20250416	134800	22160505	2730	2730	2730	2730	0
294	20250416	134700	22160505	2730	2730	2730	2730	0
295	20250416	134600	22160505	2730	2730	2730	2730	0
296	20250416	134500	22160505	2730	2730	2730	2730	0
297	20250416	134400	22160505	2730	2730	2730	2730	0
298	20250416	134300	22160505	2730	2730	2730	2730	0
299	20250416	134200	22160505	2730	2730	2730	2730	0
300	20250416	134100	22160505	2730	2730	2730	2730	0
301	20250416	134000	22160505	2730	2730	2730	2730	0
302	20250416	133900	22160505	2730	2730	2730	2730	0
303	20250416	133800	22160505	2730	2730	2730	2730	0
304	20250416	133700	22160505	2730	2730	2730	2730	0
305	20250416	133600	22160505	2730	2730	2730	2730	0
306	20250416	133500	22160505	2730	2730	2730	2730	0
307	20250416	133400	22160505	2730	2730	2730	2730	0
308	20250416	133300	22160505	2730	2730	2730	2730	0
309	20250416	133200	22160505	2730	2730	2730	2730	0
310	20250416	133100	22160505	2730	2730	2730	2730	0
311	20250416	133000	22160505	2730	2730	2730	2730	0
312	20250416	132900	22160505	2730	2730	2730	2730	0
313	20250416	132800	22160505	2730	2730	2730	2730	0
314	20250416	132700	22160505	2730	2730	2730	2730	0
315	20250416	132600	22160505	2730	2730	2730	2730	0
316	20250416	132500	22160505	2730	2730	2730	2730	0
317	20250416	132400	22160505	2730	2730	2730	2730	0
318	20250416	132300	22160505	2730	2730	2730	2730	0
319	20250416	132200	22160505	2730	2730	2730	2730	0
320	20250416	132100	22160505	2730	2730	2730	2730	0
321	20250416	132000	22160505	2730	2730	2730	2730	0
322	20250416	131900	22160505	2730	2730	2730	2730	0
323	20250416	131800	22160505	2730	2730	2730	2730	0
324	20250416	131700	22160505	2730	2730	2730	2730	0
325	20250416	131600	22160505	2730	2730	2730	2730	0
326	20250416	131500	22160505	2730	2730	2730	2730	0
327	20250416	131400	22160505	2730	2730	2730	2730	0
328	20250416	131300	22160505	2730	2730	2730	2730	0
329	20250416	131200	22160505	2730	2730	2730	2730	0
330	20250416	131100	22160505	2730	2730	2730	2730	0
331	20250416	131000	22160505	2730	2730	2730	2730	0
332	20250416	130900	22160505	2730	2730	2730	2730	2
333	20250416	130800	22155045	2725	2725	2725	2725	0
334	20250416	130700	22155045	2725	2725	2725	2725	1
335	20250416	130600	22152320	2725	2725	2725	2725	1
336	20250416	130500	22149595	2725	2725	2725	2725	0
337	20250416	130400	22149595	2725	2725	2725	2725	1
338	20250416	130300	22146870	2725	2725	2725	2725	0
339	20250416	130200	22146870	2725	2725	2725	2725	1
340	20250416	130100	22144145	2725	2725	2725	2725	0
341	20250416	130000	22144145	2725	2725	2725	2725	1
342	20250416	125900	22141420	2725	2725	2725	2725	1
343	20250416	125800	22138695	2725	2725	2725	2725	0
344	20250416	125700	22138695	2725	2725	2725	2725	1
345	20250416	125600	22135970	2715	2715	2715	2715	0
346	20250416	125500	22135970	2715	2715	2715	2715	1
347	20250416	125400	22133255	2715	2715	2715	2715	1
348	20250416	125300	22130540	2715	2715	2715	2715	0
349	20250416	125200	22130540	2715	2715	2715	2715	1
350	20250416	125100	22127825	2710	2710	2710	2710	0
351	20250416	125000	22127825	2710	2710	2710	2710	1
352	20250416	124900	22125115	2710	2710	2710	2710	1
353	20250416	124800	22122405	2710	2710	2710	2710	0
354	20250416	124700	22122405	2710	2710	2710	2710	1
355	20250416	124600	22119695	2710	2710	2710	2710	0
356	20250416	124500	22119695	2710	2710	2710	2710	1
357	20250416	124400	22116985	2710	2710	2710	2710	0
358	20250416	124300	22116985	2710	2710	2710	2710	1
359	20250416	124200	22114275	2710	2710	2710	2710	1
360	20250416	124100	22111565	2710	2710	2710	2710	0
361	20250416	124000	22111565	2710	2710	2710	2710	1
362	20250416	123900	22108855	2710	2710	2710	2710	0
363	20250416	123800	22108855	2710	2710	2710	2710	1
364	20250416	123700	22106145	2710	2710	2710	2710	1
365	20250416	123600	22103435	2710	2710	2710	2710	0
366	20250416	123500	22103435	2710	2710	2710	2710	1
367	20250416	123400	22100725	2715	2715	2715	2715	0
368	20250416	123300	22100725	2715	2715	2715	2715	1
369	20250416	123200	22098010	2720	2720	2720	2720	1
370	20250416	123100	22095290	2720	2720	2720	2720	0
371	20250416	123000	22095290	2720	2700	2720	2700	33
372	20250416	122900	22006170	2730	2730	2730	2730	0
373	20250416	122800	22006170	2730	2730	2730	2730	1
374	20250416	122700	22003440	2730	2730	2730	2730	1
375	20250416	122600	22000710	2730	2730	2730	2730	0
376	20250416	122500	22000710	2730	2730	2730	2730	1
377	20250416	122400	21997980	2730	2730	2730	2730	0
378	20250416	122300	21997980	2730	2730	2730	2730	1
379	20250416	122200	21995250	2730	2730	2730	2730	1
380	20250416	122100	21992520	2730	2730	2730	2730	0
381	20250416	122000	21992520	2730	2730	2730	2730	1
382	20250416	121900	21989790	2730	2730	2730	2730	1
383	20250416	121800	21987060	2730	2730	2730	2730	0
384	20250416	121700	21987060	2730	2730	2730	2730	1
385	20250416	121600	21984330	2725	2725	2725	2725	0
386	20250416	121500	21984330	2725	2725	2725	2725	1
387	20250416	121400	21981605	2730	2730	2730	2730	1
388	20250416	121300	21978875	2730	2730	2730	2730	0
389	20250416	121200	21978875	2730	2730	2730	2730	1
390	20250416	121100	21976145	2730	2730	2730	2730	4
391	20250416	121000	21965225	2730	2730	2730	2730	1
392	20250416	120900	21962495	2730	2730	2730	2730	1
393	20250416	120800	21959765	2730	2730	2730	2730	0
394	20250416	120700	21959765	2730	2730	2730	2730	1
395	20250416	120600	21957035	2730	2730	2730	2730	1
396	20250416	120500	21954305	2730	2730	2730	2730	0
397	20250416	120400	21954305	2730	2730	2730	2730	1
398	20250416	120300	21951575	2730	2730	2730	2730	0
399	20250416	120200	21951575	2730	2730	2730	2730	1
400	20250416	120100	21948845	2730	2730	2730	2730	1
401	20250416	120000	21946115	2730	2730	2730	2730	0
402	20250416	115900	21946115	2730	2730	2730	2730	1
403	20250416	115800	21943385	2730	2730	2730	2730	1
404	20250416	115700	21940655	2730	2730	2730	2730	0
405	20250416	115600	21940655	2730	2730	2730	2730	1
406	20250416	115500	21937925	2730	2730	2730	2730	0
407	20250416	115400	21937925	2730	2730	2730	2730	1
408	20250416	115300	21935195	2730	2730	2730	2730	1
409	20250416	115200	21932465	2730	2730	2730	2730	0
410	20250416	115100	21932465	2730	2730	2730	2730	1
411	20250416	115000	21929735	2730	2730	2730	2730	1
412	20250416	114900	21927005	2730	2730	2730	2730	0
413	20250416	114800	21927005	2730	2730	2730	2730	1
414	20250416	114700	21924275	2730	2730	2730	2730	1
415	20250416	114600	21921545	2735	2735	2735	2735	0
416	20250416	114500	21921545	2735	2735	2735	2735	1
417	20250416	114400	21918810	2735	2735	2735	2735	0
418	20250416	114300	21918810	2735	2735	2735	2735	1
419	20250416	114200	21916075	2735	2735	2735	2735	1
420	20250416	114100	21913340	2735	2735	2735	2735	0
421	20250416	114000	21913340	2735	2735	2735	2735	1
422	20250416	113900	21910605	2735	2735	2735	2735	1
423	20250416	113800	21907870	2735	2735	2735	2735	0
424	20250416	113700	21907870	2735	2735	2735	2735	1
425	20250416	113600	21905135	2735	2735	2735	2735	1
426	20250416	113500	21902400	2735	2735	2735	2735	0
427	20250416	113400	21902400	2735	2735	2735	2735	1
428	20250416	113300	21899665	2735	2735	2735	2735	1
429	20250416	113200	21896930	2735	2735	2735	2735	0
430	20250416	113100	21896930	2735	2735	2735	2735	301
431	20250416	113000	21073695	2735	2735	2735	2735	1
432	20250416	112900	21070960	2735	2735	2735	2735	0
433	20250416	112800	21070960	2735	2735	2735	2735	1
434	20250416	112700	21068225	2735	2735	2735	2735	1
435	20250416	112600	21065490	2735	2735	2735	2735	0
436	20250416	112500	21065490	2735	2735	2735	2735	1
437	20250416	112400	21062755	2735	2735	2735	2735	1
438	20250416	112300	21060020	2735	2735	2735	2735	1
439	20250416	112200	21057285	2735	2735	2735	2735	0
440	20250416	112100	21057285	2735	2735	2735	2735	1
441	20250416	112000	21054550	2730	2730	2730	2730	1
442	20250416	111900	21051820	2735	2735	2735	2735	0
443	20250416	111800	21051820	2735	2695	2735	2695	443
444	20250416	111700	19857895	2740	2740	2740	2740	0
445	20250416	111600	19857895	2740	2740	2740	2740	1
446	20250416	111500	19855155	2695	2740	2740	2695	753
447	20250416	111400	17818375	2710	2710	2710	2710	2
448	20250416	111300	17812955	2705	2705	2705	2705	0
449	20250416	111200	17812955	2705	2705	2705	2705	0
450	20250416	111100	17812955	2705	2705	2705	2705	0
451	20250416	111000	17812955	2705	2705	2705	2705	0
452	20250416	110900	17812955	2705	2705	2705	2705	0
453	20250416	110800	17812955	2705	2705	2705	2705	0
454	20250416	110700	17812955	2705	2705	2705	2705	0
455	20250416	110600	17812955	2705	2705	2705	2705	0
456	20250416	110500	17812955	2705	2705	2705	2705	0
457	20250416	110400	17812955	2705	2705	2705	2705	0
458	20250416	110300	17812955	2705	2705	2705	2705	0
459	20250416	110200	17812955	2705	2705	2705	2705	0
460	20250416	110100	17812955	2705	2705	2705	2705	0
461	20250416	110000	17812955	2705	2705	2705	2705	0
462	20250416	105900	17812955	2705	2705	2705	2705	0
463	20250416	105800	17812955	2705	2705	2705	2705	800
464	20250416	105700	15648955	2705	2705	2705	2705	0
465	20250416	105600	15648955	2705	2705	2705	2705	0
466	20250416	105500	15648955	2705	2705	2705	2705	0
467	20250416	105400	15648955	2705	2705	2705	2705	0
468	20250416	105300	15648955	2705	2705	2705	2705	0
469	20250416	105200	15648955	2705	2705	2705	2705	0
470	20250416	105100	15648955	2705	2705	2705	2705	0
471	20250416	105000	15648955	2705	2705	2705	2705	0
472	20250416	104900	15648955	2705	2705	2705	2705	0
473	20250416	104800	15648955	2705	2705	2705	2705	0
474	20250416	104700	15648955	2705	2705	2705	2705	36
475	20250416	104600	15551575	2705	2705	2705	2705	0
476	20250416	104500	15551575	2705	2705	2705	2705	0
477	20250416	104400	15551575	2705	2705	2705	2705	0
478	20250416	104300	15551575	2705	2705	2705	2705	0
479	20250416	104200	15551575	2705	2700	2705	2700	166
480	20250416	104100	15103345	2705	2705	2705	2705	0
481	20250416	104000	15103345	2705	2705	2705	2705	0
482	20250416	103900	15103345	2705	2705	2705	2705	0
483	20250416	103800	15103345	2705	2705	2705	2705	0
484	20250416	103700	15103345	2705	2705	2705	2705	0
485	20250416	103600	15103345	2705	2705	2705	2705	0
486	20250416	103500	15103345	2705	2705	2705	2705	0
487	20250416	103400	15103345	2705	2705	2705	2705	0
488	20250416	103300	15103345	2705	2705	2705	2705	0
489	20250416	103200	15103345	2705	2705	2705	2705	0
490	20250416	103100	15103345	2705	2705	2705	2705	0
491	20250416	103000	15103345	2705	2705	2705	2705	0
492	20250416	102900	15103345	2705	2705	2705	2705	0
493	20250416	102800	15103345	2705	2705	2705	2705	0
494	20250416	102700	15103345	2705	2705	2705	2705	0
495	20250416	102600	15103345	2705	2705	2705	2705	1
496	20250416	102500	15100640	2700	2700	2700	2700	0
497	20250416	102400	15100640	2700	2705	2705	2700	366
498	20250416	102300	14110905	2735	2735	2735	2735	0
499	20250416	102200	14110905	2735	2735	2735	2735	0
500	20250416	102100	14110905	2735	2735	2735	2735	0
501	20250416	102000	14110905	2735	2735	2735	2735	0
502	20250416	101900	14110905	2735	2735	2735	2735	1
503	20250416	101800	14108170	2705	2705	2705	2705	0
504	20250416	101700	14108170	2705	2705	2705	2705	300
505	20250416	101600	13296670	2705	2705	2710	2705	1081
506	20250416	101500	10372470	2735	2735	2735	2735	0
507	20250416	101400	10372470	2735	2735	2735	2735	0
508	20250416	101300	10372470	2735	2735	2735	2735	0
509	20250416	101200	10372470	2735	2690	2735	2670	92
510	20250416	101100	10126070	2695	2700	2700	2695	152
511	20250416	101000	9715675	2705	2705	2705	2705	0
512	20250416	100900	9715675	2705	2705	2705	2705	764
513	20250416	100800	7649055	2735	2735	2735	2735	0
514	20250416	100700	7649055	2735	2735	2735	2735	0
515	20250416	100600	7649055	2735	2735	2735	2735	5
516	20250416	100500	7635380	2735	2730	2735	2730	40
517	20250416	100400	7525985	2720	2720	2720	2720	153
518	20250416	100300	7109825	2720	2715	2720	2715	2
519	20250416	100200	7104390	2715	2715	2715	2715	1
520	20250416	100100	7101675	2705	2705	2705	2705	1
521	20250416	100000	7098970	2670	2670	2670	2670	0
522	20250416	095900	7098970	2670	2670	2670	2670	0
523	20250416	095800	7098970	2670	2670	2670	2670	52
524	20250416	095700	6960130	2705	2705	2705	2705	0
525	20250416	095600	6960130	2705	2705	2705	2705	0
526	20250416	095500	6960130	2705	2705	2705	2705	0
527	20250416	095400	6960130	2705	2705	2705	2705	1
528	20250416	095300	6957425	2685	2660	2685	2660	1555
529	20250416	095200	2820225	2660	2660	2660	2660	0
530	20250416	095100	2820225	2660	2660	2660	2660	0
531	20250416	095000	2820225	2660	2660	2660	2660	0
532	20250416	094900	2820225	2660	2660	2660	2660	0
533	20250416	094800	2820225	2660	2660	2660	2660	0
534	20250416	094700	2820225	2660	2660	2660	2660	0
535	20250416	094600	2820225	2660	2660	2660	2660	0
536	20250416	094500	2820225	2660	2660	2660	2660	0
537	20250416	094400	2820225	2660	2660	2660	2660	0
538	20250416	094300	2820225	2660	2660	2660	2660	0
539	20250416	094200	2820225	2660	2660	2660	2660	0
540	20250416	094100	2820225	2660	2660	2660	2660	0
541	20250416	094000	2820225	2660	2660	2660	2660	0
542	20250416	093900	2820225	2660	2660	2660	2660	0
543	20250416	093800	2820225	2660	2660	2660	2660	0
544	20250416	093700	2820225	2660	2660	2660	2660	0
545	20250416	093600	2820225	2660	2660	2660	2660	1
546	20250416	093500	2817565	2660	2660	2660	2660	0
547	20250416	093400	2817565	2660	2660	2660	2660	0
548	20250416	093300	2817565	2660	2660	2660	2660	0
549	20250416	093200	2817565	2660	2660	2660	2660	4
550	20250416	093100	2806925	2645	2645	2645	2645	0
551	20250416	093000	2806925	2645	2645	2645	2645	0
552	20250416	092900	2806925	2645	2645	2645	2645	0
553	20250416	092800	2806925	2645	2645	2645	2645	0
554	20250416	092700	2806925	2645	2645	2645	2645	0
555	20250416	092600	2806925	2645	2645	2645	2645	0
556	20250416	092500	2806925	2645	2650	2650	2645	19
557	20250416	092400	2756665	2660	2660	2660	2660	1
558	20250416	092300	2754005	2645	2645	2645	2645	0
559	20250416	092200	2754005	2645	2645	2645	2645	1
560	20250416	092100	2751360	2645	2645	2645	2645	0
561	20250416	092000	2751360	2645	2645	2645	2645	0
562	20250416	091900	2751360	2645	2645	2645	2645	15
563	20250416	091800	2711685	2640	2640	2640	2640	0
564	20250416	091700	2711685	2640	2640	2640	2640	0
565	20250416	091600	2711685	2640	2640	2640	2640	0
566	20250416	091500	2711685	2640	2640	2640	2640	0
567	20250416	091400	2711685	2640	2640	2640	2640	19
568	20250416	091300	2661525	2660	2660	2660	2660	0
569	20250416	091200	2661525	2660	2660	2660	2660	0
570	20250416	091100	2661525	2660	2660	2660	2660	0
571	20250416	091000	2661525	2660	2660	2660	2660	0
572	20250416	090900	2661525	2660	2665	2665	2660	507
573	20250416	090800	1312815	2660	2660	2660	2660	0
574	20250416	090700	1312815	2660	2660	2660	2660	0
575	20250416	090600	1312815	2660	2660	2660	2660	101
576	20250416	090500	1044155	2690	2690	2690	2690	0
577	20250416	090400	1044155	2690	2690	2690	2690	1
578	20250416	090300	1041465	2570	2705	2705	2565	83
579	20250416	090200	822025	2705	2720	2720	2705	78
580	20250416	090100	609880	2725	2725	2725	2725	4
581	20250416	090000	598980	2750	2735	2750	2735	219