KissMeData/330730/min/candle-20250416.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250416	205500	306841604	4080	4080	4080	4080	1594
3	20250416	205400	306841604	4080	4080	4080	4080	0
4	20250416	205300	306841604	4080	4080	4080	4080	0
5	20250416	205200	306841604	4080	4080	4080	4080	0
6	20250416	205100	306841604	4080	4080	4080	4080	0
7	20250416	205000	306841604	4080	4080	4080	4080	0
8	20250416	204900	306841604	4080	4080	4080	4080	0
9	20250416	204800	306841604	4080	4080	4080	4080	0
10	20250416	204700	306841604	4080	4080	4080	4080	0
11	20250416	204600	306841604	4080	4080	4080	4080	0
12	20250416	204500	306841604	4080	4080	4080	4080	0
13	20250416	204400	306841604	4080	4080	4080	4080	0
14	20250416	204300	306841604	4080	4080	4080	4080	0
15	20250416	204200	306841604	4080	4080	4080	4080	0
16	20250416	204100	306841604	4080	4080	4080	4080	0
17	20250416	204000	306841604	4080	4080	4080	4080	0
18	20250416	203900	306841604	4080	4080	4080	4080	0
19	20250416	203800	306841604	4080	4080	4080	4080	0
20	20250416	203700	306841604	4080	4080	4080	4080	0
21	20250416	203600	306841604	4080	4080	4080	4080	0
22	20250416	203500	306841604	4080	4080	4080	4080	0
23	20250416	203400	306841604	4080	4080	4080	4080	0
24	20250416	203300	306841604	4080	4080	4080	4080	0
25	20250416	203200	306841604	4080	4080	4080	4080	0
26	20250416	203100	306841604	4080	4080	4080	4080	0
27	20250416	203000	306841604	4080	4080	4080	4080	0
28	20250416	202900	306841604	4080	4080	4080	4080	0
29	20250416	202800	306841604	4080	4080	4080	4080	0
30	20250416	202700	306841604	4080	4080	4080	4080	0
31	20250416	202600	306841604	4080	4080	4080	4080	0
32	20250416	202500	306841604	4080	4080	4080	4080	1594
33	20250416	202400	306841604	4080	4080	4080	4080	0
34	20250416	202300	306841604	4080	4080	4080	4080	0
35	20250416	202200	306841604	4080	4080	4080	4080	0
36	20250416	202100	306841604	4080	4080	4080	4080	0
37	20250416	202000	306841604	4080	4080	4080	4080	0
38	20250416	201900	306841604	4080	4080	4080	4080	0
39	20250416	201800	306841604	4080	4080	4080	4080	0
40	20250416	201700	306841604	4080	4080	4080	4080	0
41	20250416	201600	306841604	4080	4080	4080	4080	0
42	20250416	201500	306841604	4080	4080	4080	4080	0
43	20250416	201400	306841604	4080	4080	4080	4080	0
44	20250416	201300	306841604	4080	4080	4080	4080	0
45	20250416	201200	306841604	4080	4080	4080	4080	0
46	20250416	201100	306841604	4080	4080	4080	4080	0
47	20250416	201000	306841604	4080	4080	4080	4080	0
48	20250416	200900	306841604	4080	4080	4080	4080	0
49	20250416	200800	306841604	4080	4080	4080	4080	0
50	20250416	200700	306841604	4080	4080	4080	4080	0
51	20250416	200600	306841604	4080	4080	4080	4080	0
52	20250416	200500	306841604	4080	4080	4080	4080	0
53	20250416	200400	306841604	4080	4080	4080	4080	0
54	20250416	200300	306841604	4080	4080	4080	4080	0
55	20250416	200200	306841604	4080	4080	4080	4080	0
56	20250416	200100	306841604	4080	4080	4080	4080	0
57	20250416	200000	306841604	4080	4080	4080	4080	0
58	20250416	195900	306841604	4080	4080	4080	4080	0
59	20250416	195800	306841604	4080	4080	4080	4080	0
60	20250416	195700	306841604	4080	4080	4080	4080	0
61	20250416	195600	306841604	4080	4080	4080	4080	0
62	20250416	195500	306841604	4080	4080	4080	4080	1594
63	20250416	195400	306841604	4080	4080	4080	4080	0
64	20250416	195300	306841604	4080	4080	4080	4080	0
65	20250416	195200	306841604	4080	4080	4080	4080	0
66	20250416	195100	306841604	4080	4080	4080	4080	0
67	20250416	195000	306841604	4080	4080	4080	4080	0
68	20250416	194900	306841604	4080	4080	4080	4080	0
69	20250416	194800	306841604	4080	4080	4080	4080	0
70	20250416	194700	306841604	4080	4080	4080	4080	0
71	20250416	194600	306841604	4080	4080	4080	4080	0
72	20250416	194500	306841604	4080	4080	4080	4080	0
73	20250416	194400	306841604	4080	4080	4080	4080	0
74	20250416	194300	306841604	4080	4080	4080	4080	0
75	20250416	194200	306841604	4080	4080	4080	4080	0
76	20250416	194100	306841604	4080	4080	4080	4080	0
77	20250416	194000	306841604	4080	4080	4080	4080	0
78	20250416	193900	306841604	4080	4080	4080	4080	0
79	20250416	193800	306841604	4080	4080	4080	4080	0
80	20250416	193700	306841604	4080	4080	4080	4080	0
81	20250416	193600	306841604	4080	4080	4080	4080	0
82	20250416	193500	306841604	4080	4080	4080	4080	0
83	20250416	193400	306841604	4080	4080	4080	4080	0
84	20250416	193300	306841604	4080	4080	4080	4080	0
85	20250416	193200	306841604	4080	4080	4080	4080	0
86	20250416	193100	306841604	4080	4080	4080	4080	0
87	20250416	193000	306841604	4080	4080	4080	4080	0
88	20250416	192900	306841604	4080	4080	4080	4080	0
89	20250416	192800	306841604	4080	4080	4080	4080	0
90	20250416	192700	306841604	4080	4080	4080	4080	0
91	20250416	192600	306841604	4080	4080	4080	4080	0
92	20250416	192500	306841604	4080	4080	4080	4080	1594
93	20250416	192400	306841604	4080	4080	4080	4080	0
94	20250416	192300	306841604	4080	4080	4080	4080	0
95	20250416	192200	306841604	4080	4080	4080	4080	0
96	20250416	192100	306841604	4080	4080	4080	4080	0
97	20250416	192000	306841604	4080	4080	4080	4080	0
98	20250416	191900	306841604	4080	4080	4080	4080	0
99	20250416	191800	306841604	4080	4080	4080	4080	0
100	20250416	191700	306841604	4080	4080	4080	4080	0
101	20250416	191600	306841604	4080	4080	4080	4080	0
102	20250416	191500	306841604	4080	4080	4080	4080	0
103	20250416	191400	306841604	4080	4080	4080	4080	0
104	20250416	191300	306841604	4080	4080	4080	4080	0
105	20250416	191200	306841604	4080	4080	4080	4080	0
106	20250416	191100	306841604	4080	4080	4080	4080	0
107	20250416	191000	306841604	4080	4080	4080	4080	0
108	20250416	190900	306841604	4080	4080	4080	4080	0
109	20250416	190800	306841604	4080	4080	4080	4080	0
110	20250416	190700	306841604	4080	4080	4080	4080	0
111	20250416	190600	306841604	4080	4080	4080	4080	0
112	20250416	190500	306841604	4080	4080	4080	4080	0
113	20250416	190400	306841604	4080	4080	4080	4080	0
114	20250416	190300	306841604	4080	4080	4080	4080	0
115	20250416	190200	306841604	4080	4080	4080	4080	0
116	20250416	190100	306841604	4080	4080	4080	4080	0
117	20250416	190000	306841604	4080	4080	4080	4080	0
118	20250416	185900	306841604	4080	4080	4080	4080	0
119	20250416	185800	306841604	4080	4080	4080	4080	0
120	20250416	185700	306841604	4080	4080	4080	4080	0
121	20250416	185600	306841604	4080	4080	4080	4080	0
122	20250416	185500	306841604	4080	4080	4080	4080	1594
123	20250416	185400	306841604	4080	4080	4080	4080	0
124	20250416	185300	306841604	4080	4080	4080	4080	0
125	20250416	185200	306841604	4080	4080	4080	4080	0
126	20250416	185100	306841604	4080	4080	4080	4080	0
127	20250416	185000	306841604	4080	4080	4080	4080	0
128	20250416	184900	306841604	4080	4080	4080	4080	0
129	20250416	184800	306841604	4080	4080	4080	4080	0
130	20250416	184700	306841604	4080	4080	4080	4080	0
131	20250416	184600	306841604	4080	4080	4080	4080	0
132	20250416	184500	306841604	4080	4080	4080	4080	0
133	20250416	184400	306841604	4080	4080	4080	4080	0
134	20250416	184300	306841604	4080	4080	4080	4080	0
135	20250416	184200	306841604	4080	4080	4080	4080	0
136	20250416	184100	306841604	4080	4080	4080	4080	0
137	20250416	184000	306841604	4080	4080	4080	4080	0
138	20250416	183900	306841604	4080	4080	4080	4080	0
139	20250416	183800	306841604	4080	4080	4080	4080	0
140	20250416	183700	306841604	4080	4080	4080	4080	0
141	20250416	183600	306841604	4080	4080	4080	4080	0
142	20250416	183500	306841604	4080	4080	4080	4080	0
143	20250416	183400	306841604	4080	4080	4080	4080	0
144	20250416	183300	306841604	4080	4080	4080	4080	0
145	20250416	183200	306841604	4080	4080	4080	4080	0
146	20250416	183100	306841604	4080	4080	4080	4080	0
147	20250416	183000	306841604	4080	4080	4080	4080	0
148	20250416	182900	306841604	4080	4080	4080	4080	0
149	20250416	182800	306841604	4080	4080	4080	4080	0
150	20250416	182700	306841604	4080	4080	4080	4080	0
151	20250416	182600	306841604	4080	4080	4080	4080	0
152	20250416	182500	306841604	4080	4080	4080	4080	1594
153	20250416	182400	306841604	4080	4080	4080	4080	0
154	20250416	182300	306841604	4080	4080	4080	4080	0
155	20250416	182200	306841604	4080	4080	4080	4080	0
156	20250416	182100	306841604	4080	4080	4080	4080	0
157	20250416	182000	306841604	4080	4080	4080	4080	0
158	20250416	181900	306841604	4080	4080	4080	4080	0
159	20250416	181800	306841604	4080	4080	4080	4080	0
160	20250416	181700	306841604	4080	4080	4080	4080	0
161	20250416	181600	306841604	4080	4080	4080	4080	0
162	20250416	181500	306841604	4080	4080	4080	4080	0
163	20250416	181400	306841604	4080	4080	4080	4080	0
164	20250416	181300	306841604	4080	4080	4080	4080	0
165	20250416	181200	306841604	4080	4080	4080	4080	0
166	20250416	181100	306841604	4080	4080	4080	4080	0
167	20250416	181000	306841604	4080	4080	4080	4080	0
168	20250416	180900	306841604	4080	4080	4080	4080	0
169	20250416	180800	306841604	4080	4080	4080	4080	0
170	20250416	180700	306841604	4080	4080	4080	4080	0
171	20250416	180600	306841604	4080	4080	4080	4080	0
172	20250416	180500	306841604	4080	4080	4080	4080	0
173	20250416	180400	306841604	4080	4080	4080	4080	0
174	20250416	180300	306841604	4080	4080	4080	4080	0
175	20250416	180200	306841604	4080	4080	4080	4080	0
176	20250416	180100	306841604	4080	4080	4080	4080	0
177	20250416	180000	306841604	4080	4080	4080	4080	0
178	20250416	175900	306841604	4080	4080	4080	4080	0
179	20250416	175800	306841604	4080	4080	4080	4080	0
180	20250416	175700	306841604	4080	4080	4080	4080	0
181	20250416	175600	306841604	4080	4080	4080	4080	0
182	20250416	175500	306841604	4080	4080	4080	4080	1594
183	20250416	175400	306841604	4080	4080	4080	4080	0
184	20250416	175300	306841604	4080	4080	4080	4080	0
185	20250416	175200	306841604	4080	4080	4080	4080	0
186	20250416	175100	306841604	4080	4080	4080	4080	0
187	20250416	175000	306841604	4080	4080	4080	4080	0
188	20250416	174900	306841604	4080	4080	4080	4080	0
189	20250416	174800	306841604	4080	4080	4080	4080	0
190	20250416	174700	306841604	4080	4080	4080	4080	0
191	20250416	174600	306841604	4080	4080	4080	4080	0
192	20250416	174500	306841604	4080	4080	4080	4080	0
193	20250416	174400	306841604	4080	4080	4080	4080	0
194	20250416	174300	306841604	4080	4080	4080	4080	0
195	20250416	174200	306841604	4080	4080	4080	4080	0
196	20250416	174100	306841604	4080	4080	4080	4080	0
197	20250416	174000	306841604	4080	4080	4080	4080	0
198	20250416	173900	306841604	4080	4080	4080	4080	0
199	20250416	173800	306841604	4080	4080	4080	4080	0
200	20250416	173700	306841604	4080	4080	4080	4080	0
201	20250416	173600	306841604	4080	4080	4080	4080	0
202	20250416	173500	306841604	4080	4080	4080	4080	0
203	20250416	173400	306841604	4080	4080	4080	4080	0
204	20250416	173300	306841604	4080	4080	4080	4080	0
205	20250416	173200	306841604	4080	4080	4080	4080	0
206	20250416	173100	306841604	4080	4080	4080	4080	0
207	20250416	173000	306841604	4080	4080	4080	4080	0
208	20250416	172900	306841604	4080	4080	4080	4080	0
209	20250416	172800	306841604	4080	4080	4080	4080	0
210	20250416	172700	306841604	4080	4080	4080	4080	0
211	20250416	172600	306841604	4080	4080	4080	4080	0
212	20250416	172500	306841604	4080	4080	4080	4080	1594
213	20250416	172400	306841604	4080	4080	4080	4080	0
214	20250416	172300	306841604	4080	4080	4080	4080	0
215	20250416	172200	306841604	4080	4080	4080	4080	0
216	20250416	172100	306841604	4080	4080	4080	4080	0
217	20250416	172000	306841604	4080	4080	4080	4080	0
218	20250416	171900	306841604	4080	4080	4080	4080	0
219	20250416	171800	306841604	4080	4080	4080	4080	0
220	20250416	171700	306841604	4080	4080	4080	4080	0
221	20250416	171600	306841604	4080	4080	4080	4080	0
222	20250416	171500	306841604	4080	4080	4080	4080	0
223	20250416	171400	306841604	4080	4080	4080	4080	0
224	20250416	171300	306841604	4080	4080	4080	4080	0
225	20250416	171200	306841604	4080	4080	4080	4080	0
226	20250416	171100	306841604	4080	4080	4080	4080	0
227	20250416	171000	306841604	4080	4080	4080	4080	0
228	20250416	170900	306841604	4080	4080	4080	4080	0
229	20250416	170800	306841604	4080	4080	4080	4080	0
230	20250416	170700	306841604	4080	4080	4080	4080	0
231	20250416	170600	306841604	4080	4080	4080	4080	0
232	20250416	170500	306841604	4080	4080	4080	4080	0
233	20250416	170400	306841604	4080	4080	4080	4080	0
234	20250416	170300	306841604	4080	4080	4080	4080	0
235	20250416	170200	306841604	4080	4080	4080	4080	0
236	20250416	170100	306841604	4080	4080	4080	4080	0
237	20250416	170000	306841604	4080	4080	4080	4080	0
238	20250416	165900	306841604	4080	4080	4080	4080	0
239	20250416	165800	306841604	4080	4080	4080	4080	0
240	20250416	165700	306841604	4080	4080	4080	4080	0
241	20250416	165600	306841604	4080	4080	4080	4080	0
242	20250416	165500	306841604	4080	4080	4080	4080	1594
243	20250416	165400	306841604	4080	4080	4080	4080	0
244	20250416	165300	306841604	4080	4080	4080	4080	0
245	20250416	165200	306841604	4080	4080	4080	4080	0
246	20250416	165100	306841604	4080	4080	4080	4080	0
247	20250416	165000	306841604	4080	4080	4080	4080	0
248	20250416	164900	306841604	4080	4080	4080	4080	0
249	20250416	164800	306841604	4080	4080	4080	4080	0
250	20250416	164700	306841604	4080	4080	4080	4080	0
251	20250416	164600	306841604	4080	4080	4080	4080	0
252	20250416	164500	306841604	4080	4080	4080	4080	0
253	20250416	164400	306841604	4080	4080	4080	4080	0
254	20250416	164300	306841604	4080	4080	4080	4080	0
255	20250416	164200	306841604	4080	4080	4080	4080	0
256	20250416	164100	306841604	4080	4080	4080	4080	0
257	20250416	164000	306841604	4080	4080	4080	4080	0
258	20250416	163900	306841604	4080	4080	4080	4080	0
259	20250416	163800	306841604	4080	4080	4080	4080	0
260	20250416	163700	306841604	4080	4080	4080	4080	0
261	20250416	163600	306841604	4080	4080	4080	4080	0
262	20250416	163500	306841604	4080	4080	4080	4080	0
263	20250416	163400	306841604	4080	4080	4080	4080	0
264	20250416	163300	306841604	4080	4080	4080	4080	0
265	20250416	163200	306841604	4080	4080	4080	4080	0
266	20250416	163100	306841604	4080	4080	4080	4080	0
267	20250416	163000	306841604	4080	4080	4080	4080	0
268	20250416	162900	306841604	4080	4080	4080	4080	0
269	20250416	162800	306841604	4080	4080	4080	4080	0
270	20250416	162700	306841604	4080	4080	4080	4080	0
271	20250416	162600	306841604	4080	4080	4080	4080	0
272	20250416	162500	306841604	4080	4080	4080	4080	1594
273	20250416	162400	306841604	4080	4080	4080	4080	0
274	20250416	162300	306841604	4080	4080	4080	4080	0
275	20250416	162200	306841604	4080	4080	4080	4080	0
276	20250416	162100	306841604	4080	4080	4080	4080	0
277	20250416	162000	306841604	4080	4080	4080	4080	0
278	20250416	161900	306841604	4080	4080	4080	4080	0
279	20250416	161800	306841604	4080	4080	4080	4080	0
280	20250416	161700	306841604	4080	4080	4080	4080	0
281	20250416	161600	306841604	4080	4080	4080	4080	0
282	20250416	161500	306841604	4080	4080	4080	4080	0
283	20250416	161400	306841604	4080	4080	4080	4080	0
284	20250416	161300	306841604	4080	4080	4080	4080	0
285	20250416	161200	306841604	4080	4080	4080	4080	0
286	20250416	161100	306841604	4080	4080	4080	4080	0
287	20250416	161000	306841604	4080	4080	4080	4080	0
288	20250416	160900	306841604	4080	4080	4080	4080	0
289	20250416	160800	306841604	4080	4080	4080	4080	0
290	20250416	160700	306841604	4080	4080	4080	4080	0
291	20250416	160600	306841604	4080	4080	4080	4080	0
292	20250416	160500	306841604	4080	4080	4080	4080	0
293	20250416	160400	306841604	4080	4080	4080	4080	0
294	20250416	160300	306841604	4080	4080	4080	4080	0
295	20250416	160200	306841604	4080	4080	4080	4080	0
296	20250416	160100	306841604	4080	4080	4080	4080	0
297	20250416	160000	306841604	4080	4080	4080	4080	0
298	20250416	155900	306841604	4080	4080	4080	4080	0
299	20250416	155800	306841604	4080	4080	4080	4080	0
300	20250416	155700	306841604	4080	4080	4080	4080	0
301	20250416	155600	306841604	4080	4080	4080	4080	0
302	20250416	155500	306841604	4080	4080	4080	4080	1594
303	20250416	155400	306841604	4080	4080	4080	4080	0
304	20250416	155300	306841604	4080	4080	4080	4080	0
305	20250416	155200	306841604	4080	4080	4080	4080	0
306	20250416	155100	306841604	4080	4080	4080	4080	0
307	20250416	155000	306841604	4080	4080	4080	4080	0
308	20250416	154900	306841604	4080	4080	4080	4080	0
309	20250416	154800	306841604	4080	4080	4080	4080	0
310	20250416	154700	306841604	4080	4080	4080	4080	0
311	20250416	154600	306841604	4080	4080	4080	4080	0
312	20250416	154500	306841604	4080	4080	4080	4080	0
313	20250416	154400	306841604	4080	4080	4080	4080	0
314	20250416	154300	306841604	4080	4080	4080	4080	0
315	20250416	154200	306841604	4080	4080	4080	4080	0
316	20250416	154100	306841604	4080	4080	4080	4080	0
317	20250416	154000	306841604	4080	4080	4080	4080	0
318	20250416	153900	306841604	4080	4080	4080	4080	0
319	20250416	153800	306841604	4080	4080	4080	4080	0
320	20250416	153700	306841604	4080	4080	4080	4080	0
321	20250416	153600	306841604	4080	4080	4080	4080	0
322	20250416	153500	306841604	4080	4080	4080	4080	0
323	20250416	153400	306841604	4080	4080	4080	4080	0
324	20250416	153300	306841604	4080	4080	4080	4080	0
325	20250416	153200	306841604	4080	4080	4080	4080	0
326	20250416	153100	306841604	4080	4080	4080	4080	0
327	20250416	153000	306841604	4080	4080	4080	4080	1594
328	20250416	152900	300338084	4080	4080	4080	4080	0
329	20250416	152800	300338084	4080	4080	4080	4080	0
330	20250416	152700	300338084	4080	4080	4080	4080	0
331	20250416	152600	300338084	4080	4080	4080	4080	0
332	20250416	152500	300338084	4080	4080	4080	4080	0
333	20250416	152400	300338084	4080	4080	4080	4080	0
334	20250416	152300	300338084	4080	4080	4080	4080	0
335	20250416	152200	300338084	4080	4080	4080	4080	0
336	20250416	152100	300338084	4080	4080	4080	4080	0
337	20250416	152000	300338084	4080	4080	4080	4080	0
338	20250416	151900	300338084	4080	4080	4080	4060	34
339	20250416	151800	300199524	4060	4080	4080	4060	282
340	20250416	151700	299049744	4080	4080	4080	4080	0
341	20250416	151600	299049744	4080	4080	4080	4060	773
342	20250416	151500	295905784	4080	4070	4080	4065	673
343	20250416	151400	293169684	4080	4080	4080	4080	30
344	20250416	151300	293047284	4085	4085	4085	4085	0
345	20250416	151200	293047284	4085	4085	4085	4085	408
346	20250416	151100	291380604	4085	4085	4085	4085	210
347	20250416	151000	290522754	4085	4085	4085	4085	0
348	20250416	150900	290522754	4085	4065	4085	4065	280
349	20250416	150800	289382554	4085	4085	4085	4085	0
350	20250416	150700	289382554	4085	4085	4085	4085	0
351	20250416	150600	289382554	4085	4060	4085	4060	456
352	20250416	150500	287522394	4090	4090	4090	4090	0
353	20250416	150400	287522394	4090	4090	4090	4090	1
354	20250416	150300	287518304	4090	4090	4090	4090	10
355	20250416	150200	287477404	4090	4060	4090	4060	106
356	20250416	150100	287045494	4090	4090	4090	4090	10
357	20250416	150000	287004594	4090	4090	4090	4090	0
358	20250416	145900	287004594	4090	4085	4090	4085	80
359	20250416	145800	286677694	4090	4075	4090	4060	411
360	20250416	145700	285005689	4090	4090	4090	4090	0
361	20250416	145600	285005689	4090	4090	4090	4090	25
362	20250416	145500	284903439	4090	4090	4090	4090	10
363	20250416	145400	284862539	4090	4090	4090	4090	0
364	20250416	145300	284862539	4090	4090	4090	4090	0
365	20250416	145200	284862539	4090	4085	4090	4085	10
366	20250416	145100	284821649	4090	4085	4090	4085	20
367	20250416	145000	284739919	4090	4072	4090	4072	117
368	20250416	144900	284261837	4085	4085	4090	4085	120
369	20250416	144800	283771342	4090	4085	4090	4085	26
370	20250416	144700	283665082	4090	4085	4090	4085	30
371	20250416	144600	283542462	4090	4085	4090	4085	195
372	20250416	144500	282745592	4090	4080	4090	4080	28
373	20250416	144400	282631192	4090	4090	4090	4090	0
374	20250416	144300	282631192	4090	4090	4090	4090	0
375	20250416	144200	282631192	4090	4090	4090	4090	1
376	20250416	144100	282627102	4090	4090	4090	4090	1
377	20250416	144000	282623012	4090	4090	4090	4090	0
378	20250416	143900	282623012	4090	4090	4090	4090	0
379	20250416	143800	282623012	4090	4090	4090	4090	0
380	20250416	143700	282623012	4090	4090	4090	4090	0
381	20250416	143600	282623012	4090	4085	4090	4070	1333
382	20250416	143500	277191542	4090	4090	4090	4090	379
383	20250416	143400	275641432	4090	4080	4090	4070	56
384	20250416	143300	275413472	4090	4090	4090	4090	0
385	20250416	143200	275413472	4090	4085	4090	4085	129
386	20250416	143100	274886122	4095	4095	4095	4095	0
387	20250416	143000	274886122	4095	4095	4095	4095	130
388	20250416	142900	274353772	4090	4090	4090	4090	282
389	20250416	142800	273200392	4090	4090	4090	4090	0
390	20250416	142700	273200392	4090	4090	4090	4090	0
391	20250416	142600	273200392	4090	4075	4095	4070	239
392	20250416	142500	272223237	4095	4095	4095	4095	0
393	20250416	142400	272223237	4095	4085	4095	4080	380
394	20250416	142300	270671357	4100	4100	4100	4100	0
395	20250416	142200	270671357	4100	4100	4100	4100	10
396	20250416	142100	270630357	4100	4095	4100	4095	391
397	20250416	142000	269028832	4095	4085	4095	4085	30
398	20250416	141900	268906272	4100	4090	4105	4090	252
399	20250416	141800	267873737	4090	4105	4105	4090	325
400	20250416	141700	266544457	4110	4100	4110	4100	779
401	20250416	141600	263346467	4105	4100	4105	4100	100
402	20250416	141500	262935977	4105	4105	4105	4105	0
403	20250416	141400	262935977	4105	4100	4105	4100	513
404	20250416	141300	260832197	4105	4085	4105	4085	342
405	20250416	141200	259429597	4105	4100	4105	4100	623
406	20250416	141100	256875057	4105	4105	4105	4105	0
407	20250416	141000	256875057	4105	4095	4105	4095	818
408	20250416	140900	253521322	4100	4100	4100	4100	348
409	20250416	140800	252094522	4100	4090	4100	4090	443
410	20250416	140700	250281162	4090	4090	4090	4090	180
411	20250416	140600	249544962	4090	4085	4090	4085	712
412	20250416	140500	246636002	4090	4090	4090	4090	0
413	20250416	140400	246636002	4090	4070	4090	4070	1183
414	20250416	140300	241816497	4085	4085	4085	4085	190
415	20250416	140200	241040347	4085	4085	4085	4085	175
416	20250416	140100	240325472	4085	4085	4085	4085	0
417	20250416	140000	240325472	4085	4085	4085	4085	2
418	20250416	135900	240317302	4070	4070	4070	4070	120
419	20250416	135800	239828902	4090	4090	4090	4090	0
420	20250416	135700	239828902	4090	4090	4090	4065	103
421	20250416	135600	239407657	4085	4070	4085	4070	1664
422	20250416	135500	232626982	4070	4065	4070	4065	10
423	20250416	135400	232586297	4070	4070	4070	4070	0
424	20250416	135300	232586297	4070	4070	4070	4070	0
425	20250416	135200	232586297	4070	4045	4070	4035	4618
426	20250416	135100	213921807	4045	4065	4065	4045	2
427	20250416	135000	213913697	4045	4050	4065	4045	101
428	20250416	134900	213503527	4045	4045	4045	4045	2
429	20250416	134800	213495437	4065	4065	4065	4065	0
430	20250416	134700	213495437	4065	4065	4065	4065	0
431	20250416	134600	213495437	4065	4065	4065	4065	0
432	20250416	134500	213495437	4065	4060	4065	4060	412
433	20250416	134400	211822002	4060	4060	4060	4060	0
434	20250416	134300	211822002	4060	4060	4060	4060	82
435	20250416	134200	211489082	4060	4060	4060	4060	0
436	20250416	134100	211489082	4060	4060	4060	4060	0
437	20250416	134000	211489082	4060	4055	4060	4055	478
438	20250416	133900	209550022	4055	4055	4055	4055	0
439	20250416	133800	209550022	4055	4055	4055	4055	0
440	20250416	133700	209550022	4055	4055	4055	4055	0
441	20250416	133600	209550022	4055	4055	4055	4055	0
442	20250416	133500	209550022	4055	4055	4055	4055	0
443	20250416	133400	209550022	4055	4055	4055	4055	27
444	20250416	133300	209440537	4055	4055	4055	4055	0
445	20250416	133200	209440537	4055	4055	4055	4055	0
446	20250416	133100	209440537	4055	4055	4055	4055	0
447	20250416	133000	209440537	4055	4055	4055	4055	3
448	20250416	132900	209428372	4055	4055	4055	4055	1
449	20250416	132800	209424317	4060	4060	4060	4060	0
450	20250416	132700	209424317	4060	4060	4060	4060	0
451	20250416	132600	209424317	4060	4060	4060	4060	0
452	20250416	132500	209424317	4060	4060	4060	4060	0
453	20250416	132400	209424317	4060	4060	4060	4060	0
454	20250416	132300	209424317	4060	4060	4060	4060	0
455	20250416	132200	209424317	4060	4060	4060	4060	0
456	20250416	132100	209424317	4060	4060	4060	4060	0
457	20250416	132000	209424317	4060	4060	4060	4060	0
458	20250416	131900	209424317	4060	4060	4060	4060	105
459	20250416	131800	208998017	4055	4055	4055	4055	432
460	20250416	131700	207246257	4055	4055	4055	4055	0
461	20250416	131600	207246257	4055	4055	4055	4055	2
462	20250416	131500	207238147	4035	4035	4035	4035	0
463	20250416	131400	207238147	4035	4035	4035	4035	8
464	20250416	131300	207205867	4060	4060	4060	4060	0
465	20250416	131200	207205867	4060	4060	4060	4060	0
466	20250416	131100	207205867	4060	4030	4060	4030	14
467	20250416	131000	207149177	4060	4060	4060	4060	0
468	20250416	130900	207149177	4060	4060	4060	4060	0
469	20250416	130800	207149177	4060	4040	4060	4040	19
470	20250416	130700	207072397	4040	4040	4040	4040	182
471	20250416	130600	206337117	4060	4060	4060	4060	0
472	20250416	130500	206337117	4060	4055	4060	4055	246
473	20250416	130400	205339387	4055	4055	4055	4055	128
474	20250416	130300	204820347	4055	4055	4055	4055	0
475	20250416	130200	204820347	4055	4055	4055	4055	11
476	20250416	130100	204775742	4055	4055	4055	4055	0
477	20250416	130000	204775742	4055	4055	4055	4055	0
478	20250416	125900	204775742	4055	4055	4055	4055	0
479	20250416	125800	204775742	4055	4055	4055	4055	0
480	20250416	125700	204775742	4055	4055	4055	4055	0
481	20250416	125600	204775742	4055	4040	4055	4040	3
482	20250416	125500	204763607	4050	4040	4050	4040	26
483	20250416	125400	204658317	4060	4060	4060	4060	0
484	20250416	125300	204658317	4060	4060	4060	4060	0
485	20250416	125200	204658317	4060	4060	4060	4060	0
486	20250416	125100	204658317	4060	4060	4060	4060	0
487	20250416	125000	204658317	4060	4060	4060	4060	0
488	20250416	124900	204658317	4060	4060	4060	4060	0
489	20250416	124800	204658317	4060	4060	4060	4060	0
490	20250416	124700	204658317	4060	4060	4060	4060	4
491	20250416	124600	204642077	4060	4035	4060	4035	2
492	20250416	124500	204633982	4060	4060	4060	4060	0
493	20250416	124400	204633982	4060	4060	4060	4060	0
494	20250416	124300	204633982	4060	4060	4060	4060	0
495	20250416	124200	204633982	4060	4060	4060	4060	0
496	20250416	124100	204633982	4060	4060	4060	4060	0
497	20250416	124000	204633982	4060	4060	4060	4060	1
498	20250416	123900	204629922	4055	4055	4055	4055	14
499	20250416	123800	204573152	4055	4065	4065	4035	17
500	20250416	123700	204504507	4065	4065	4065	4065	0
501	20250416	123600	204504507	4065	4035	4065	4035	134
502	20250416	123500	203963787	4065	4065	4065	4065	0
503	20250416	123400	203963787	4065	4065	4065	4065	0
504	20250416	123300	203963787	4065	4065	4065	4065	1
505	20250416	123200	203959722	4065	4065	4065	4065	1
506	20250416	123100	203955657	4035	4035	4035	4035	1
507	20250416	123000	203951622	4065	4065	4065	4065	0
508	20250416	122900	203951622	4065	4065	4065	4065	0
509	20250416	122800	203951622	4065	4040	4065	4040	887
510	20250416	122700	200367192	4070	4045	4070	4035	769
511	20250416	122600	197259357	4070	4070	4070	4070	0
512	20250416	122500	197259357	4070	4045	4070	4045	114
513	20250416	122400	196797902	4075	4075	4075	4075	0
514	20250416	122300	196797902	4075	4075	4075	4075	0
515	20250416	122200	196797902	4075	4075	4075	4075	0
516	20250416	122100	196797902	4075	4075	4075	4075	0
517	20250416	122000	196797902	4075	4075	4075	4075	4
518	20250416	121900	196781602	4075	4075	4075	4075	1
519	20250416	121800	196777527	4075	4050	4075	4050	149
520	20250416	121700	196173652	4075	4075	4075	4075	1
521	20250416	121600	196169577	4075	4075	4075	4075	0
522	20250416	121500	196169577	4075	4075	4075	4075	0
523	20250416	121400	196169577	4075	4075	4075	4075	0
524	20250416	121300	196169577	4075	4075	4075	4075	0
525	20250416	121200	196169577	4075	4075	4075	4075	0
526	20250416	121100	196169577	4075	4075	4075	4075	2
527	20250416	121000	196161427	4080	4080	4080	4080	0
528	20250416	120900	196161427	4080	4080	4080	4080	0
529	20250416	120800	196161427	4080	4080	4080	4080	0
530	20250416	120700	196161427	4080	4080	4080	4080	0
531	20250416	120600	196161427	4080	4080	4080	4080	0
532	20250416	120500	196161427	4080	4080	4080	4080	103
533	20250416	120400	195741187	4080	4080	4080	4080	0
534	20250416	120300	195741187	4080	4080	4080	4080	0
535	20250416	120200	195741187	4080	4080	4080	4080	175
536	20250416	120100	195027187	4080	4065	4080	4065	1245
537	20250416	120000	189957887	4050	4050	4050	4050	1000
538	20250416	115900	185907887	4065	4065	4065	4065	6
539	20250416	115800	185883497	4065	4065	4065	4065	29
540	20250416	115700	185765612	4065	4065	4065	4065	0
541	20250416	115600	185765612	4065	4065	4065	4065	0
542	20250416	115500	185765612	4065	4057	4065	4050	471
543	20250416	115400	183857140	4065	4065	4065	4065	0
544	20250416	115300	183857140	4065	4065	4065	4065	0
545	20250416	115200	183857140	4065	4065	4065	4065	0
546	20250416	115100	183857140	4065	4065	4065	4065	0
547	20250416	115000	183857140	4065	4065	4065	4065	6
548	20250416	114900	183832750	4065	4065	4065	4065	0
549	20250416	114800	183832750	4065	4065	4065	4065	0
550	20250416	114700	183832750	4065	4065	4065	4065	0
551	20250416	114600	183832750	4065	4065	4065	4065	0
552	20250416	114500	183832750	4065	4065	4065	4065	10
553	20250416	114400	183792100	4070	4070	4070	4070	0
554	20250416	114300	183792100	4070	4070	4070	4070	0
555	20250416	114200	183792100	4070	4070	4070	4070	6
556	20250416	114100	183767680	4070	4050	4070	4050	386
557	20250416	114000	182199965	4065	4065	4065	4065	151
558	20250416	113900	181586150	4065	4065	4065	4065	0
559	20250416	113800	181586150	4065	4065	4065	4065	0
560	20250416	113700	181586150	4065	4065	4065	4065	0
561	20250416	113600	181586150	4065	4065	4065	4065	4
562	20250416	113500	181569890	4065	4065	4065	4065	0
563	20250416	113400	181569890	4065	4065	4065	4065	0
564	20250416	113300	181569890	4065	4065	4065	4065	12
565	20250416	113200	181521110	4065	4065	4065	4065	74
566	20250416	113100	181220300	4065	4065	4065	4065	0
567	20250416	113000	181220300	4065	4065	4065	4065	0
568	20250416	112900	181220300	4065	4065	4065	4065	0
569	20250416	112800	181220300	4065	4065	4065	4065	0
570	20250416	112700	181220300	4065	4065	4065	4065	0
571	20250416	112600	181220300	4065	4065	4065	4065	0
572	20250416	112500	181220300	4065	4065	4065	4065	0
573	20250416	112400	181220300	4065	4065	4065	4065	0
574	20250416	112300	181220300	4065	4040	4065	4040	118
575	20250416	112200	180743555	4040	4040	4070	4040	974
576	20250416	112100	176806865	4040	4040	4040	4040	51
577	20250416	112000	176600825	4070	4070	4070	4070	0
578	20250416	111900	176600825	4070	4070	4070	4070	0
579	20250416	111800	176600825	4070	4050	4070	4050	341
580	20250416	111700	175219575	4070	4070	4070	4070	0
581	20250416	111600	175219575	4070	4070	4070	4070	3
582	20250416	111500	175207365	4070	4070	4070	4050	275
583	20250416	111400	174093015	4060	4060	4060	4060	10
584	20250416	111300	174052415	4070	4070	4070	4070	0
585	20250416	111200	174052415	4070	4070	4070	4070	0
586	20250416	111100	174052415	4070	4070	4070	4070	0
587	20250416	111000	174052415	4070	4070	4070	4070	0
588	20250416	110900	174052415	4070	4040	4070	4040	48
589	20250416	110800	173858445	4050	4050	4050	4050	0
590	20250416	110700	173858445	4050	4050	4050	4050	15
591	20250416	110600	173797695	4050	4050	4050	4050	500
592	20250416	110500	171772695	4050	4050	4050	4050	0
593	20250416	110400	171772695	4050	4050	4050	4050	0
594	20250416	110300	171772695	4050	4040	4050	4040	321
595	20250416	110200	170475275	4050	4050	4050	4050	0
596	20250416	110100	170475275	4050	4050	4050	4050	0
597	20250416	110000	170475275	4050	4050	4050	4045	3
598	20250416	105900	170463130	4045	4045	4045	4045	245
599	20250416	105800	169472105	4050	4055	4055	4050	4366
600	20250416	105700	151783115	4070	4055	4070	4055	58
601	20250416	105600	151547910	4070	4070	4070	4070	0
602	20250416	105500	151547910	4070	4070	4070	4070	0
603	20250416	105400	151547910	4070	4070	4070	4070	0
604	20250416	105300	151547910	4070	4070	4070	4070	0
605	20250416	105200	151547910	4070	4070	4070	4070	0
606	20250416	105100	151547910	4070	4070	4070	4070	0
607	20250416	105000	151547910	4070	4065	4070	4065	2
608	20250416	104900	151539775	4050	4055	4055	4050	100
609	20250416	104800	151134350	4075	4075	4075	4075	0
610	20250416	104700	151134350	4075	4075	4075	4075	0
611	20250416	104600	151134350	4075	4075	4075	4075	0
612	20250416	104500	151134350	4075	4075	4075	4075	1
613	20250416	104400	151130275	4055	4055	4080	4055	114
614	20250416	104300	150667980	4080	4080	4080	4080	1
615	20250416	104200	150663900	4080	4080	4080	4080	1
616	20250416	104100	150659820	4080	4080	4080	4080	0
617	20250416	104000	150659820	4080	4080	4080	4080	0
618	20250416	103900	150659820	4080	4080	4080	4080	0
619	20250416	103800	150659820	4080	4080	4080	4080	0
620	20250416	103700	150659820	4080	4080	4080	4080	0
621	20250416	103600	150659820	4080	4075	4080	4075	83
622	20250416	103500	150321220	4075	4075	4075	4075	0
623	20250416	103400	150321220	4075	4075	4075	4075	1
624	20250416	103300	150317145	4055	4055	4055	4055	10
625	20250416	103200	150276595	4075	4075	4075	4075	1
626	20250416	103100	150272520	4075	4075	4075	4075	0
627	20250416	103000	150272520	4075	4075	4075	4075	0
628	20250416	102900	150272520	4075	4075	4075	4075	26
629	20250416	102800	150166570	4075	4075	4075	4075	30
630	20250416	102700	150044320	4075	4075	4075	4075	0
631	20250416	102600	150044320	4075	4075	4075	4075	0
632	20250416	102500	150044320	4075	4070	4075	4070	71
633	20250416	102400	149755180	4070	4050	4070	4050	212
634	20250416	102300	148896340	4070	4070	4070	4070	0
635	20250416	102200	148896340	4070	4070	4070	4070	0
636	20250416	102100	148896340	4070	4070	4070	4070	4
637	20250416	102000	148880060	4070	4070	4070	4070	0
638	20250416	101900	148880060	4070	4070	4070	4070	0
639	20250416	101800	148880060	4070	4070	4070	4070	0
640	20250416	101700	148880060	4070	4070	4070	4070	0
641	20250416	101600	148880060	4070	4070	4070	4070	0
642	20250416	101500	148880060	4070	4070	4070	4070	9
643	20250416	101400	148843430	4070	4070	4070	4070	0
644	20250416	101300	148843430	4070	4070	4070	4070	6
645	20250416	101200	148819010	4070	4070	4070	4070	0
646	20250416	101100	148819010	4070	4070	4070	4070	0
647	20250416	101000	148819010	4070	4070	4070	4070	0
648	20250416	100900	148819010	4070	4060	4070	4060	224
649	20250416	100800	147909410	4065	4065	4065	4065	60
650	20250416	100700	147665510	4070	4060	4070	4050	1928
651	20250416	100600	139835000	4060	4060	4060	4060	0
652	20250416	100500	139835000	4060	4060	4060	4060	0
653	20250416	100400	139835000	4060	4035	4060	4035	107
654	20250416	100300	139403230	4065	4065	4065	4065	0
655	20250416	100200	139403230	4065	4045	4065	4040	1849
656	20250416	100100	131931830	4065	4065	4065	4065	0
657	20250416	100000	131931830	4065	4045	4065	4045	28
658	20250416	095900	131818550	4065	4060	4065	4050	891
659	20250416	095800	128208885	4070	4070	4070	4070	0
660	20250416	095700	128208885	4070	4070	4070	4070	0
661	20250416	095600	128208885	4070	4070	4070	4070	0
662	20250416	095500	128208885	4070	4070	4070	4070	0
663	20250416	095400	128208885	4070	4050	4070	4050	211
664	20250416	095300	127354315	4050	4050	4050	4050	40
665	20250416	095200	127192315	4070	4070	4070	4070	0
666	20250416	095100	127192315	4070	4070	4070	4070	0
667	20250416	095000	127192315	4070	4070	4070	4070	0
668	20250416	094900	127192315	4070	4070	4070	4070	27
669	20250416	094800	127082425	4050	4075	4075	4050	114
670	20250416	094700	126620650	4075	4075	4075	4075	0
671	20250416	094600	126620650	4075	4075	4075	4075	0
672	20250416	094500	126620650	4075	4075	4075	4075	0
673	20250416	094400	126620650	4075	4075	4075	4075	4
674	20250416	094300	126604350	4070	4070	4070	4070	50
675	20250416	094200	126400850	4070	4055	4070	4045	201
676	20250416	094100	125587100	4075	4075	4075	4075	0
677	20250416	094000	125587100	4075	4070	4075	4070	318
678	20250416	093900	124291285	4080	4075	4080	4065	814
679	20250416	093800	120976325	4075	4060	4075	4050	1296
680	20250416	093700	115713185	4060	4060	4060	4060	31
681	20250416	093600	115587325	4080	4060	4080	4060	34
682	20250416	093500	115449265	4065	4065	4065	4065	708
683	20250416	093400	112571245	4085	4085	4085	4085	0
684	20250416	093300	112571245	4085	4085	4085	4085	0
685	20250416	093200	112571245	4085	4085	4085	4085	0
686	20250416	093100	112571245	4085	4085	4085	4085	0
687	20250416	093000	112571245	4085	4085	4085	4085	0
688	20250416	092900	112571245	4085	4085	4085	4085	1
689	20250416	092800	112567160	4065	4065	4065	4065	31
690	20250416	092700	112441145	4075	4085	4085	4065	40
691	20250416	092600	112278495	4070	4065	4070	4065	80
692	20250416	092500	111953045	4085	4085	4085	4070	227
693	20250416	092400	111028960	4085	4085	4085	4085	31
694	20250416	092300	110902325	4085	4085	4085	4085	1
695	20250416	092200	110898240	4085	4085	4085	4065	93
696	20250416	092100	110519315	4050	4090	4090	4050	785
697	20250416	092000	107336495	4075	4075	4075	4075	507
698	20250416	091900	105270470	4075	4070	4075	4070	726
699	20250416	091800	102315645	4040	4060	4060	4040	700
700	20250416	091700	99482735	4080	4080	4080	4080	47
701	20250416	091600	99290975	4080	4080	4080	4080	61
702	20250416	091500	99042095	4080	4080	4080	4080	0
703	20250416	091400	99042095	4080	4090	4090	4050	2521
704	20250416	091300	88819235	4060	4080	4080	4060	1090
705	20250416	091200	84382045	4105	4095	4105	4095	150
706	20250416	091100	83767515	4105	4080	4105	4065	3921
707	20250416	091000	67807380	4085	4090	4090	4085	205
708	20250416	090900	66969055	4110	4110	4110	4110	0
709	20250416	090800	66969055	4110	4110	4110	4110	1
710	20250416	090700	66964945	4105	4105	4105	4105	319
711	20250416	090600	65655450	4100	4100	4100	4100	19
712	20250416	090500	65577550	4100	4100	4100	4100	1
713	20250416	090400	65573450	4095	4105	4105	4095	753
714	20250416	090300	62486975	4105	4130	4130	4105	3514
715	20250416	090200	48013220	4150	4105	4150	4100	2602
716	20250416	090100	37230740	4145	4150	4150	4070	5816
717	20250416	090000	13227535	4125	4100	4150	4100	3207