KissMeData/083500/min/candle-20250416.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250416	193800	252842655	8930	8930	8930	8930	237
3	20250416	193700	252842655	8930	8930	8930	8930	0
4	20250416	193600	252842655	8930	8930	8930	8930	0
5	20250416	193500	252842655	8930	8930	8930	8930	0
6	20250416	193400	252842655	8930	8930	8930	8930	0
7	20250416	193300	252842655	8930	8930	8930	8930	0
8	20250416	193200	252842655	8930	8930	8930	8930	0
9	20250416	193100	252842655	8930	8930	8930	8930	0
10	20250416	193000	252842655	8930	8930	8930	8930	0
11	20250416	192900	252842655	8930	8930	8930	8930	0
12	20250416	192800	252842655	8930	8930	8930	8930	0
13	20250416	192700	252842655	8930	8930	8930	8930	0
14	20250416	192600	252842655	8930	8930	8930	8930	0
15	20250416	192500	252842655	8930	8930	8930	8930	0
16	20250416	192400	252842655	8930	8930	8930	8930	0
17	20250416	192300	252842655	8930	8930	8930	8930	0
18	20250416	192200	252842655	8930	8930	8930	8930	0
19	20250416	192100	252842655	8930	8930	8930	8930	0
20	20250416	192000	252842655	8930	8930	8930	8930	0
21	20250416	191900	252842655	8930	8930	8930	8930	0
22	20250416	191800	252842655	8930	8930	8930	8930	0
23	20250416	191700	252842655	8930	8930	8930	8930	0
24	20250416	191600	252842655	8930	8930	8930	8930	0
25	20250416	191500	252842655	8930	8930	8930	8930	0
26	20250416	191400	252842655	8930	8930	8930	8930	0
27	20250416	191300	252842655	8930	8930	8930	8930	0
28	20250416	191200	252842655	8930	8930	8930	8930	0
29	20250416	191100	252842655	8930	8930	8930	8930	0
30	20250416	191000	252842655	8930	8930	8930	8930	0
31	20250416	190900	252842655	8930	8930	8930	8930	0
32	20250416	190800	252842655	8930	8930	8930	8930	237
33	20250416	190700	252842655	8930	8930	8930	8930	0
34	20250416	190600	252842655	8930	8930	8930	8930	0
35	20250416	190500	252842655	8930	8930	8930	8930	0
36	20250416	190400	252842655	8930	8930	8930	8930	0
37	20250416	190300	252842655	8930	8930	8930	8930	0
38	20250416	190200	252842655	8930	8930	8930	8930	0
39	20250416	190100	252842655	8930	8930	8930	8930	0
40	20250416	190000	252842655	8930	8930	8930	8930	0
41	20250416	185900	252842655	8930	8930	8930	8930	0
42	20250416	185800	252842655	8930	8930	8930	8930	0
43	20250416	185700	252842655	8930	8930	8930	8930	0
44	20250416	185600	252842655	8930	8930	8930	8930	0
45	20250416	185500	252842655	8930	8930	8930	8930	0
46	20250416	185400	252842655	8930	8930	8930	8930	0
47	20250416	185300	252842655	8930	8930	8930	8930	0
48	20250416	185200	252842655	8930	8930	8930	8930	0
49	20250416	185100	252842655	8930	8930	8930	8930	0
50	20250416	185000	252842655	8930	8930	8930	8930	0
51	20250416	184900	252842655	8930	8930	8930	8930	0
52	20250416	184800	252842655	8930	8930	8930	8930	0
53	20250416	184700	252842655	8930	8930	8930	8930	0
54	20250416	184600	252842655	8930	8930	8930	8930	0
55	20250416	184500	252842655	8930	8930	8930	8930	0
56	20250416	184400	252842655	8930	8930	8930	8930	0
57	20250416	184300	252842655	8930	8930	8930	8930	0
58	20250416	184200	252842655	8930	8930	8930	8930	0
59	20250416	184100	252842655	8930	8930	8930	8930	0
60	20250416	184000	252842655	8930	8930	8930	8930	0
61	20250416	183900	252842655	8930	8930	8930	8930	0
62	20250416	183800	252842655	8930	8930	8930	8930	237
63	20250416	183700	252842655	8930	8930	8930	8930	0
64	20250416	183600	252842655	8930	8930	8930	8930	0
65	20250416	183500	252842655	8930	8930	8930	8930	0
66	20250416	183400	252842655	8930	8930	8930	8930	0
67	20250416	183300	252842655	8930	8930	8930	8930	0
68	20250416	183200	252842655	8930	8930	8930	8930	0
69	20250416	183100	252842655	8930	8930	8930	8930	0
70	20250416	183000	252842655	8930	8930	8930	8930	0
71	20250416	182900	252842655	8930	8930	8930	8930	0
72	20250416	182800	252842655	8930	8930	8930	8930	0
73	20250416	182700	252842655	8930	8930	8930	8930	0
74	20250416	182600	252842655	8930	8930	8930	8930	0
75	20250416	182500	252842655	8930	8930	8930	8930	0
76	20250416	182400	252842655	8930	8930	8930	8930	0
77	20250416	182300	252842655	8930	8930	8930	8930	0
78	20250416	182200	252842655	8930	8930	8930	8930	0
79	20250416	182100	252842655	8930	8930	8930	8930	0
80	20250416	182000	252842655	8930	8930	8930	8930	0
81	20250416	181900	252842655	8930	8930	8930	8930	0
82	20250416	181800	252842655	8930	8930	8930	8930	0
83	20250416	181700	252842655	8930	8930	8930	8930	0
84	20250416	181600	252842655	8930	8930	8930	8930	0
85	20250416	181500	252842655	8930	8930	8930	8930	0
86	20250416	181400	252842655	8930	8930	8930	8930	0
87	20250416	181300	252842655	8930	8930	8930	8930	0
88	20250416	181200	252842655	8930	8930	8930	8930	0
89	20250416	181100	252842655	8930	8930	8930	8930	0
90	20250416	181000	252842655	8930	8930	8930	8930	0
91	20250416	180900	252842655	8930	8930	8930	8930	0
92	20250416	180800	252842655	8930	8930	8930	8930	237
93	20250416	180700	252842655	8930	8930	8930	8930	0
94	20250416	180600	252842655	8930	8930	8930	8930	0
95	20250416	180500	252842655	8930	8930	8930	8930	0
96	20250416	180400	252842655	8930	8930	8930	8930	0
97	20250416	180300	252842655	8930	8930	8930	8930	0
98	20250416	180200	252842655	8930	8930	8930	8930	0
99	20250416	180100	252842655	8930	8930	8930	8930	0
100	20250416	180000	252842655	8930	8930	8930	8930	0
101	20250416	175900	252842655	8930	8930	8930	8930	0
102	20250416	175800	252842655	8930	8930	8930	8930	0
103	20250416	175700	252842655	8930	8930	8930	8930	0
104	20250416	175600	252842655	8930	8930	8930	8930	0
105	20250416	175500	252842655	8930	8930	8930	8930	0
106	20250416	175400	252842655	8930	8930	8930	8930	0
107	20250416	175300	252842655	8930	8930	8930	8930	0
108	20250416	175200	252842655	8930	8930	8930	8930	0
109	20250416	175100	252842655	8930	8930	8930	8930	0
110	20250416	175000	252842655	8930	8930	8930	8930	0
111	20250416	174900	252842655	8930	8930	8930	8930	0
112	20250416	174800	252842655	8930	8930	8930	8930	0
113	20250416	174700	252842655	8930	8930	8930	8930	0
114	20250416	174600	252842655	8930	8930	8930	8930	0
115	20250416	174500	252842655	8930	8930	8930	8930	0
116	20250416	174400	252842655	8930	8930	8930	8930	0
117	20250416	174300	252842655	8930	8930	8930	8930	0
118	20250416	174200	252842655	8930	8930	8930	8930	0
119	20250416	174100	252842655	8930	8930	8930	8930	0
120	20250416	174000	252842655	8930	8930	8930	8930	0
121	20250416	173900	252842655	8930	8930	8930	8930	0
122	20250416	173800	252842655	8930	8930	8930	8930	237
123	20250416	173700	252842655	8930	8930	8930	8930	0
124	20250416	173600	252842655	8930	8930	8930	8930	0
125	20250416	173500	252842655	8930	8930	8930	8930	0
126	20250416	173400	252842655	8930	8930	8930	8930	0
127	20250416	173300	252842655	8930	8930	8930	8930	0
128	20250416	173200	252842655	8930	8930	8930	8930	0
129	20250416	173100	252842655	8930	8930	8930	8930	0
130	20250416	173000	252842655	8930	8930	8930	8930	0
131	20250416	172900	252842655	8930	8930	8930	8930	0
132	20250416	172800	252842655	8930	8930	8930	8930	0
133	20250416	172700	252842655	8930	8930	8930	8930	0
134	20250416	172600	252842655	8930	8930	8930	8930	0
135	20250416	172500	252842655	8930	8930	8930	8930	0
136	20250416	172400	252842655	8930	8930	8930	8930	0
137	20250416	172300	252842655	8930	8930	8930	8930	0
138	20250416	172200	252842655	8930	8930	8930	8930	0
139	20250416	172100	252842655	8930	8930	8930	8930	0
140	20250416	172000	252842655	8930	8930	8930	8930	0
141	20250416	171900	252842655	8930	8930	8930	8930	0
142	20250416	171800	252842655	8930	8930	8930	8930	0
143	20250416	171700	252842655	8930	8930	8930	8930	0
144	20250416	171600	252842655	8930	8930	8930	8930	0
145	20250416	171500	252842655	8930	8930	8930	8930	0
146	20250416	171400	252842655	8930	8930	8930	8930	0
147	20250416	171300	252842655	8930	8930	8930	8930	0
148	20250416	171200	252842655	8930	8930	8930	8930	0
149	20250416	171100	252842655	8930	8930	8930	8930	0
150	20250416	171000	252842655	8930	8930	8930	8930	0
151	20250416	170900	252842655	8930	8930	8930	8930	0
152	20250416	170800	252842655	8930	8930	8930	8930	237
153	20250416	170700	252842655	8930	8930	8930	8930	0
154	20250416	170600	252842655	8930	8930	8930	8930	0
155	20250416	170500	252842655	8930	8930	8930	8930	0
156	20250416	170400	252842655	8930	8930	8930	8930	0
157	20250416	170300	252842655	8930	8930	8930	8930	0
158	20250416	170200	252842655	8930	8930	8930	8930	0
159	20250416	170100	252842655	8930	8930	8930	8930	0
160	20250416	170000	252842655	8930	8930	8930	8930	0
161	20250416	165900	252842655	8930	8930	8930	8930	0
162	20250416	165800	252842655	8930	8930	8930	8930	0
163	20250416	165700	252842655	8930	8930	8930	8930	0
164	20250416	165600	252842655	8930	8930	8930	8930	0
165	20250416	165500	252842655	8930	8930	8930	8930	0
166	20250416	165400	252842655	8930	8930	8930	8930	0
167	20250416	165300	252842655	8930	8930	8930	8930	0
168	20250416	165200	252842655	8930	8930	8930	8930	0
169	20250416	165100	252842655	8930	8930	8930	8930	0
170	20250416	165000	252842655	8930	8930	8930	8930	0
171	20250416	164900	252842655	8930	8930	8930	8930	0
172	20250416	164800	252842655	8930	8930	8930	8930	0
173	20250416	164700	252842655	8930	8930	8930	8930	0
174	20250416	164600	252842655	8930	8930	8930	8930	0
175	20250416	164500	252842655	8930	8930	8930	8930	0
176	20250416	164400	252842655	8930	8930	8930	8930	0
177	20250416	164300	252842655	8930	8930	8930	8930	0
178	20250416	164200	252842655	8930	8930	8930	8930	0
179	20250416	164100	252842655	8930	8930	8930	8930	0
180	20250416	164000	252842655	8930	8930	8930	8930	0
181	20250416	163900	252842655	8930	8930	8930	8930	0
182	20250416	163800	252842655	8930	8930	8930	8930	237
183	20250416	163700	252842655	8930	8930	8930	8930	0
184	20250416	163600	252842655	8930	8930	8930	8930	0
185	20250416	163500	252842655	8930	8930	8930	8930	0
186	20250416	163400	252842655	8930	8930	8930	8930	0
187	20250416	163300	252842655	8930	8930	8930	8930	0
188	20250416	163200	252842655	8930	8930	8930	8930	0
189	20250416	163100	252842655	8930	8930	8930	8930	0
190	20250416	163000	252842655	8930	8930	8930	8930	0
191	20250416	162900	252842655	8930	8930	8930	8930	0
192	20250416	162800	252842655	8930	8930	8930	8930	0
193	20250416	162700	252842655	8930	8930	8930	8930	0
194	20250416	162600	252842655	8930	8930	8930	8930	0
195	20250416	162500	252842655	8930	8930	8930	8930	0
196	20250416	162400	252842655	8930	8930	8930	8930	0
197	20250416	162300	252842655	8930	8930	8930	8930	0
198	20250416	162200	252842655	8930	8930	8930	8930	0
199	20250416	162100	252842655	8930	8930	8930	8930	0
200	20250416	162000	252842655	8930	8930	8930	8930	0
201	20250416	161900	252842655	8930	8930	8930	8930	0
202	20250416	161800	252842655	8930	8930	8930	8930	0
203	20250416	161700	252842655	8930	8930	8930	8930	0
204	20250416	161600	252842655	8930	8930	8930	8930	0
205	20250416	161500	252842655	8930	8930	8930	8930	0
206	20250416	161400	252842655	8930	8930	8930	8930	0
207	20250416	161300	252842655	8930	8930	8930	8930	0
208	20250416	161200	252842655	8930	8930	8930	8930	0
209	20250416	161100	252842655	8930	8930	8930	8930	0
210	20250416	161000	252842655	8930	8930	8930	8930	0
211	20250416	160900	252842655	8930	8930	8930	8930	0
212	20250416	160800	252842655	8930	8930	8930	8930	237
213	20250416	160700	252842655	8930	8930	8930	8930	0
214	20250416	160600	252842655	8930	8930	8930	8930	0
215	20250416	160500	252842655	8930	8930	8930	8930	0
216	20250416	160400	252842655	8930	8930	8930	8930	0
217	20250416	160300	252842655	8930	8930	8930	8930	0
218	20250416	160200	252842655	8930	8930	8930	8930	0
219	20250416	160100	252842655	8930	8930	8930	8930	0
220	20250416	160000	252842655	8930	8930	8930	8930	0
221	20250416	155900	252842655	8930	8930	8930	8930	0
222	20250416	155800	252842655	8930	8930	8930	8930	0
223	20250416	155700	252842655	8930	8930	8930	8930	0
224	20250416	155600	252842655	8930	8930	8930	8930	0
225	20250416	155500	252842655	8930	8930	8930	8930	0
226	20250416	155400	252842655	8930	8930	8930	8930	0
227	20250416	155300	252842655	8930	8930	8930	8930	0
228	20250416	155200	252842655	8930	8930	8930	8930	0
229	20250416	155100	252842655	8930	8930	8930	8930	0
230	20250416	155000	252842655	8930	8930	8930	8930	0
231	20250416	154900	252842655	8930	8930	8930	8930	0
232	20250416	154800	252842655	8930	8930	8930	8930	0
233	20250416	154700	252842655	8930	8930	8930	8930	0
234	20250416	154600	252842655	8930	8930	8930	8930	0
235	20250416	154500	252842655	8930	8930	8930	8930	0
236	20250416	154400	252842655	8930	8930	8930	8930	0
237	20250416	154300	252842655	8930	8930	8930	8930	0
238	20250416	154200	252842655	8930	8930	8930	8930	0
239	20250416	154100	252842655	8930	8930	8930	8930	0
240	20250416	154000	252842655	8930	8930	8930	8930	0
241	20250416	153900	252842655	8930	8930	8930	8930	0
242	20250416	153800	252842655	8930	8930	8930	8930	237
243	20250416	153700	252842655	8930	8930	8930	8930	0
244	20250416	153600	252842655	8930	8930	8930	8930	0
245	20250416	153500	252842655	8930	8930	8930	8930	0
246	20250416	153400	252842655	8930	8930	8930	8930	0
247	20250416	153300	252842655	8930	8930	8930	8930	0
248	20250416	153200	252842655	8930	8930	8930	8930	0
249	20250416	153100	252842655	8930	8930	8930	8930	0
250	20250416	153000	252842655	8930	8930	8930	8930	237
251	20250416	152900	250726245	8930	8930	8930	8930	0
252	20250416	152800	250726245	8930	8930	8930	8930	0
253	20250416	152700	250726245	8930	8930	8930	8930	0
254	20250416	152600	250726245	8930	8930	8930	8930	0
255	20250416	152500	250726245	8930	8930	8930	8930	0
256	20250416	152400	250726245	8930	8930	8930	8930	0
257	20250416	152300	250726245	8930	8930	8930	8930	0
258	20250416	152200	250726245	8930	8930	8930	8930	0
259	20250416	152100	250726245	8930	8930	8930	8930	0
260	20250416	152000	250726245	8930	8930	8930	8930	0
261	20250416	151900	250726245	8930	8930	8930	8930	6
262	20250416	151800	250672665	8940	8940	8940	8940	0
263	20250416	151700	250672665	8940	8940	8940	8940	0
264	20250416	151600	250672665	8940	8940	8940	8940	0
265	20250416	151500	250672665	8940	8940	8940	8940	0
266	20250416	151400	250672665	8940	8940	8940	8940	2
267	20250416	151300	250654785	8940	8940	8940	8940	870
268	20250416	151200	242876985	8940	8940	8940	8940	0
269	20250416	151100	242876985	8940	8940	8940	8940	0
270	20250416	151000	242876985	8940	8940	8940	8940	97
271	20250416	150900	242009805	8950	8950	8950	8950	0
272	20250416	150800	242009805	8950	8950	8950	8950	0
273	20250416	150700	242009805	8950	8950	8950	8950	18
274	20250416	150600	241848705	8890	8890	8890	8890	2
275	20250416	150500	241830925	8970	8940	8970	8900	4545
276	20250416	150400	201328625	8940	8940	8940	8940	28
277	20250416	150300	201078305	8980	8980	8980	8980	10
278	20250416	150200	200988505	8980	8980	8980	8980	0
279	20250416	150100	200988505	8980	8990	8990	8980	3
280	20250416	150000	200961545	9010	8990	9010	8990	6
281	20250416	145900	200907575	8930	8970	8970	8930	1609
282	20250416	145800	186479345	8990	8990	8990	8990	1
283	20250416	145700	186470355	8990	8990	8990	8990	0
284	20250416	145600	186470355	8990	8990	8990	8990	0
285	20250416	145500	186470355	8990	8990	8990	8990	1
286	20250416	145400	186461365	8970	8980	8980	8970	19
287	20250416	145300	186290925	8980	8980	8980	8970	513
288	20250416	145200	181684305	8980	8980	8980	8980	0
289	20250416	145100	181684305	8980	8980	8980	8980	0
290	20250416	145000	181684305	8980	8980	8980	8980	0
291	20250416	144900	181684305	8980	9000	9000	8980	760
292	20250416	144800	174845445	9000	9000	9000	9000	205
293	20250416	144700	173000445	9040	9040	9040	9040	0
294	20250416	144600	173000445	9040	9040	9040	9040	100
295	20250416	144500	172096445	9040	9000	9040	9000	85
296	20250416	144400	171328985	9010	9010	9010	9010	0
297	20250416	144300	171328985	9010	9000	9010	9000	761
298	20250416	144200	164479485	9010	9010	9010	9010	162
299	20250416	144100	163019865	9010	9010	9010	9010	293
300	20250416	144000	160379935	9010	9010	9010	9010	49
301	20250416	143900	159938445	9010	9010	9010	9010	0
302	20250416	143800	159938445	9010	9010	9010	9010	10
303	20250416	143700	159848345	9010	9010	9010	9010	20
304	20250416	143600	159668145	9010	9010	9010	9010	11
305	20250416	143500	159569035	9010	9010	9010	9010	0
306	20250416	143400	159569035	9010	9010	9010	9010	11
307	20250416	143300	159469925	9010	9015	9015	9010	251
308	20250416	143200	157208170	9020	9020	9020	9020	6
309	20250416	143100	157154050	9020	9020	9020	9020	0
310	20250416	143000	157154050	9020	9020	9020	9020	0
311	20250416	142900	157154050	9020	9020	9020	9020	0
312	20250416	142800	157154050	9020	9020	9020	9020	0
313	20250416	142700	157154050	9020	9020	9020	9020	0
314	20250416	142600	157154050	9020	9020	9020	9020	0
315	20250416	142500	157154050	9020	9020	9020	9020	131
316	20250416	142400	155972430	9020	9020	9020	9020	0
317	20250416	142300	155972430	9020	9010	9020	9010	39
318	20250416	142200	155620820	9010	9020	9020	9010	1000
319	20250416	142100	146610520	9010	9010	9010	9010	0
320	20250416	142000	146610520	9010	9020	9020	9010	1114
321	20250416	141900	136572250	9020	9020	9020	9020	0
322	20250416	141800	136572250	9020	9020	9020	9020	0
323	20250416	141700	136572250	9020	9020	9020	9020	0
324	20250416	141600	136572250	9020	9090	9090	9020	529
325	20250416	141500	131796560	9030	9030	9030	9030	430
326	20250416	141400	127913660	9040	9040	9040	9040	0
327	20250416	141300	127913660	9040	9040	9040	9040	0
328	20250416	141200	127913660	9040	9040	9040	9040	259
329	20250416	141100	125572300	9040	9040	9040	9040	0
330	20250416	141000	125572300	9040	9040	9040	9040	0
331	20250416	140900	125572300	9040	9040	9040	9040	0
332	20250416	140800	125572300	9040	9040	9040	9040	23
333	20250416	140700	125364380	9050	9050	9050	9050	0
334	20250416	140600	125364380	9050	9050	9050	9050	0
335	20250416	140500	125364380	9050	9050	9050	9050	0
336	20250416	140400	125364380	9050	9050	9050	9050	1
337	20250416	140300	125355330	9050	9050	9050	9050	0
338	20250416	140200	125355330	9050	9050	9050	9050	4
339	20250416	140100	125319130	9100	9100	9100	9100	0
340	20250416	140000	125319130	9100	9100	9100	9100	0
341	20250416	135900	125319130	9100	9100	9100	9100	1
342	20250416	135800	125310030	9040	9040	9040	9040	0
343	20250416	135700	125310030	9040	9040	9040	9040	0
344	20250416	135600	125310030	9040	9040	9040	9040	0
345	20250416	135500	125310030	9040	9040	9040	9040	208
346	20250416	135400	123429710	9050	9060	9060	9050	1500
347	20250416	135300	109854590	9170	9170	9170	9170	0
348	20250416	135200	109854590	9170	9170	9170	9170	0
349	20250416	135100	109854590	9170	9120	9170	9120	746
350	20250416	135000	103039140	9120	9090	9130	9090	1007
351	20250416	134900	93858070	9090	9080	9090	9080	5
352	20250416	134800	93812650	9080	9070	9080	9070	20
353	20250416	134700	93631120	9060	9060	9060	9060	0
354	20250416	134600	93631120	9060	9060	9060	9060	200
355	20250416	134500	91819120	9050	9050	9050	9050	159
356	20250416	134400	90380170	9050	9050	9050	9050	5
357	20250416	134300	90334920	9050	9050	9050	9050	0
358	20250416	134200	90334920	9050	9050	9050	9050	50
359	20250416	134100	89882420	9050	9060	9060	9050	152
360	20250416	134000	88506260	9090	9090	9090	9090	0
361	20250416	133900	88506260	9090	9090	9090	9090	0
362	20250416	133800	88506260	9090	9090	9090	9090	0
363	20250416	133700	88506260	9090	9090	9090	9090	0
364	20250416	133600	88506260	9090	9080	9090	9080	2
365	20250416	133500	88488090	9060	9060	9060	9060	78
366	20250416	133400	87781410	9050	9050	9050	9050	0
367	20250416	133300	87781410	9050	9050	9050	9050	0
368	20250416	133200	87781410	9050	9050	9050	9050	0
369	20250416	133100	87781410	9050	9050	9050	9050	39
370	20250416	133000	87428460	9050	9060	9060	9050	89
371	20250416	132900	86622570	9060	9060	9060	9060	0
372	20250416	132800	86622570	9060	9060	9060	9060	0
373	20250416	132700	86622570	9060	9060	9060	9060	0
374	20250416	132600	86622570	9060	9060	9060	9060	0
375	20250416	132500	86622570	9060	9060	9060	9060	0
376	20250416	132400	86622570	9060	9060	9060	9060	0
377	20250416	132300	86622570	9060	9060	9060	9060	0
378	20250416	132200	86622570	9060	9060	9060	9060	0
379	20250416	132100	86622570	9060	9060	9060	9060	0
380	20250416	132000	86622570	9060	9060	9060	9060	0
381	20250416	131900	86622570	9060	9060	9060	9060	0
382	20250416	131800	86622570	9060	9060	9060	9060	0
383	20250416	131700	86622570	9060	9060	9060	9060	1
384	20250416	131600	86613510	9060	9060	9060	9060	0
385	20250416	131500	86613510	9060	9060	9060	9060	4
386	20250416	131400	86577270	9050	9050	9050	9050	0
387	20250416	131300	86577270	9050	9050	9050	9050	0
388	20250416	131200	86577270	9050	9050	9050	9050	0
389	20250416	131100	86577270	9050	9050	9050	9050	0
390	20250416	131000	86577270	9050	9050	9050	9050	0
391	20250416	130900	86577270	9050	9050	9050	9050	0
392	20250416	130800	86577270	9050	9080	9080	9050	239
393	20250416	130700	84414290	9090	9090	9090	9090	10
394	20250416	130600	84323390	9080	9080	9080	9080	37
395	20250416	130500	83987430	9050	9050	9050	9050	11
396	20250416	130400	83887880	9080	9080	9080	9080	0
397	20250416	130300	83887880	9080	9080	9080	9080	0
398	20250416	130200	83887880	9080	9080	9080	9080	0
399	20250416	130100	83887880	9080	9080	9080	9080	1
400	20250416	130000	83878800	9070	9070	9070	9070	0
401	20250416	125900	83878800	9070	9070	9070	9070	0
402	20250416	125800	83878800	9070	9070	9070	9070	100
403	20250416	125700	82971800	9060	9060	9060	9060	0
404	20250416	125600	82971800	9060	9060	9060	9060	0
405	20250416	125500	82971800	9060	9060	9060	9060	0
406	20250416	125400	82971800	9060	9060	9060	9060	140
407	20250416	125300	81703400	9060	9060	9060	9060	0
408	20250416	125200	81703400	9060	9060	9060	9060	46
409	20250416	125100	81286640	9060	9060	9060	9060	0
410	20250416	125000	81286640	9060	9080	9080	9060	188
411	20250416	124900	79580930	9120	9120	9120	9120	0
412	20250416	124800	79580930	9120	9120	9120	9120	0
413	20250416	124700	79580930	9120	9120	9120	9120	0
414	20250416	124600	79580930	9120	9120	9120	9120	0
415	20250416	124500	79580930	9120	9120	9120	9120	0
416	20250416	124400	79580930	9120	9120	9120	9120	17
417	20250416	124300	79425890	9130	9130	9130	9130	0
418	20250416	124200	79425890	9130	9130	9130	9130	0
419	20250416	124100	79425890	9130	9130	9130	9130	0
420	20250416	124000	79425890	9130	9130	9130	9130	0
421	20250416	123900	79425890	9130	9130	9130	9130	0
422	20250416	123800	79425890	9130	9130	9130	9130	0
423	20250416	123700	79425890	9130	9130	9130	9130	0
424	20250416	123600	79425890	9130	9130	9130	9130	0
425	20250416	123500	79425890	9130	9130	9130	9130	0
426	20250416	123400	79425890	9130	9130	9130	9130	0
427	20250416	123300	79425890	9130	9130	9130	9130	0
428	20250416	123200	79425890	9130	9130	9130	9130	0
429	20250416	123100	79425890	9130	9130	9130	9130	0
430	20250416	123000	79425890	9130	9130	9130	9130	0
431	20250416	122900	79425890	9130	9130	9130	9130	0
432	20250416	122800	79425890	9130	9130	9130	9130	0
433	20250416	122700	79425890	9130	9130	9130	9130	0
434	20250416	122600	79425890	9130	9130	9130	9130	0
435	20250416	122500	79425890	9130	9130	9130	9130	0
436	20250416	122400	79425890	9130	9130	9130	9130	0
437	20250416	122300	79425890	9130	9130	9130	9130	0
438	20250416	122200	79425890	9130	9130	9130	9130	0
439	20250416	122100	79425890	9130	9110	9130	9110	25
440	20250416	122000	79197940	9060	9060	9060	9060	0
441	20250416	121900	79197940	9060	9060	9060	9060	0
442	20250416	121800	79197940	9060	9060	9060	9060	0
443	20250416	121700	79197940	9060	9060	9060	9060	0
444	20250416	121600	79197940	9060	9060	9060	9060	2
445	20250416	121500	79179820	9050	9050	9050	9050	0
446	20250416	121400	79179820	9050	9050	9050	9050	0
447	20250416	121300	79179820	9050	9050	9050	9050	0
448	20250416	121200	79179820	9050	9050	9050	9050	0
449	20250416	121100	79179820	9050	9050	9050	9050	0
450	20250416	121000	79179820	9050	9090	9090	9050	1100
451	20250416	120900	69211990	9090	9090	9090	9090	0
452	20250416	120800	69211990	9090	9090	9090	9090	11
453	20250416	120700	69112000	9100	9100	9100	9100	0
454	20250416	120600	69112000	9100	9100	9100	9100	0
455	20250416	120500	69112000	9100	9100	9100	9100	0
456	20250416	120400	69112000	9100	9100	9100	9100	0
457	20250416	120300	69112000	9100	9100	9100	9100	115
458	20250416	120200	68065500	9110	9110	9110	9110	0
459	20250416	120100	68065500	9110	9110	9110	9110	0
460	20250416	120000	68065500	9110	9110	9110	9110	0
461	20250416	115900	68065500	9110	9110	9110	9110	0
462	20250416	115800	68065500	9110	9110	9110	9110	0
463	20250416	115700	68065500	9110	9110	9110	9110	0
464	20250416	115600	68065500	9110	9110	9110	9110	2
465	20250416	115500	68047280	9110	9110	9110	9110	0
466	20250416	115400	68047280	9110	9110	9110	9110	0
467	20250416	115300	68047280	9110	9120	9120	9110	20
468	20250416	115200	67864980	9130	9130	9130	9130	0
469	20250416	115100	67864980	9130	9130	9130	9130	0
470	20250416	115000	67864980	9130	9130	9130	9130	0
471	20250416	114900	67864980	9130	9130	9130	9130	4
472	20250416	114800	67828460	9130	9130	9130	9130	6
473	20250416	114700	67773680	9140	9140	9140	9140	0
474	20250416	114600	67773680	9140	9140	9140	9140	0
475	20250416	114500	67773680	9140	9140	9140	9140	0
476	20250416	114400	67773680	9140	9140	9140	9140	1
477	20250416	114300	67764540	9130	9130	9130	9130	61
478	20250416	114200	67207610	9130	9130	9130	9130	60
479	20250416	114100	66659810	9120	9110	9120	9110	50
480	20250416	114000	66204010	9110	9120	9120	9110	50
481	20250416	113900	65748310	9130	9130	9130	9130	0
482	20250416	113800	65748310	9130	9130	9130	9130	0
483	20250416	113700	65748310	9130	9130	9130	9130	0
484	20250416	113600	65748310	9130	9130	9130	9130	10
485	20250416	113500	65657010	9130	9100	9130	9100	503
486	20250416	113400	61079680	9090	9100	9100	9090	6
487	20250416	113300	61025130	9100	9100	9100	9100	0
488	20250416	113200	61025130	9100	9100	9100	9100	0
489	20250416	113100	61025130	9100	9100	9100	9100	0
490	20250416	113000	61025130	9100	9100	9100	9100	10
491	20250416	112900	60934130	9080	9080	9080	9080	10
492	20250416	112800	60843330	9060	9060	9060	9060	0
493	20250416	112700	60843330	9060	9060	9060	9060	0
494	20250416	112600	60843330	9060	9060	9060	9060	0
495	20250416	112500	60843330	9060	9060	9060	9060	0
496	20250416	112400	60843330	9060	9060	9060	9060	0
497	20250416	112300	60843330	9060	9060	9060	9060	0
498	20250416	112200	60843330	9060	9060	9060	9060	0
499	20250416	112100	60843330	9060	9060	9060	9060	0
500	20250416	112000	60843330	9060	9060	9060	9060	0
501	20250416	111900	60843330	9060	9060	9060	9060	50
502	20250416	111800	60390330	9070	9070	9070	9070	0
503	20250416	111700	60390330	9070	9070	9070	9070	0
504	20250416	111600	60390330	9070	9070	9070	9070	0
505	20250416	111500	60390330	9070	9080	9080	9070	190
506	20250416	111400	58666400	9140	9140	9140	9140	0
507	20250416	111300	58666400	9140	9140	9140	9140	0
508	20250416	111200	58666400	9140	9080	9140	9080	30
509	20250416	111100	58393940	9140	9140	9140	9140	0
510	20250416	111000	58393940	9140	9140	9140	9140	0
511	20250416	110900	58393940	9140	9140	9140	9140	1
512	20250416	110800	58384800	9090	9090	9090	9090	1
513	20250416	110700	58375710	9090	9090	9090	9090	1
514	20250416	110600	58366620	9090	9090	9090	9090	99
515	20250416	110500	57466710	9100	9100	9100	9100	0
516	20250416	110400	57466710	9100	9100	9100	9100	0
517	20250416	110300	57466710	9100	9100	9100	9100	0
518	20250416	110200	57466710	9100	9100	9100	9100	0
519	20250416	110100	57466710	9100	9100	9100	9100	0
520	20250416	110000	57466710	9100	9130	9130	9100	500
521	20250416	105900	52913340	9140	9140	9140	9140	0
522	20250416	105800	52913340	9140	9140	9140	9140	0
523	20250416	105700	52913340	9140	9140	9140	9140	51
524	20250416	105600	52447200	9150	9150	9150	9150	0
525	20250416	105500	52447200	9150	9150	9150	9150	0
526	20250416	105400	52447200	9150	9150	9150	9120	69
527	20250416	105300	51816680	9140	9140	9140	9140	0
528	20250416	105200	51816680	9140	9140	9140	9130	148
529	20250416	105100	50464880	9130	9170	9170	9130	8
530	20250416	105000	50391800	9170	9170	9170	9170	0
531	20250416	104900	50391800	9170	9170	9170	9170	46
532	20250416	104800	49969980	9170	9170	9170	9170	16
533	20250416	104700	49823260	9155	9155	9155	9155	0
534	20250416	104600	49823260	9155	9155	9155	9155	1
535	20250416	104500	49814105	9155	9155	9155	9155	0
536	20250416	104400	49814105	9155	9155	9155	9155	9
537	20250416	104300	49731710	9180	9180	9180	9180	0
538	20250416	104200	49731710	9180	9180	9180	9180	0
539	20250416	104100	49731710	9180	9180	9180	9180	0
540	20250416	104000	49731710	9180	9180	9180	9180	0
541	20250416	103900	49731710	9180	9180	9180	9180	110
542	20250416	103800	48721910	9180	9180	9180	9180	26
543	20250416	103700	48483230	9120	9150	9150	9120	15
544	20250416	103600	48346260	9170	9170	9170	9170	0
545	20250416	103500	48346260	9170	9200	9200	9170	3
546	20250416	103400	48318720	9180	9180	9180	9180	0
547	20250416	103300	48318720	9180	9180	9180	9180	56
548	20250416	103200	47804640	9170	9150	9170	9130	533
549	20250416	103100	42933190	9140	9180	9180	9140	67
550	20250416	103000	42318890	9140	9140	9140	9140	0
551	20250416	102900	42318890	9140	9140	9140	9140	0
552	20250416	102800	42318890	9140	9140	9140	9140	0
553	20250416	102700	42318890	9140	9140	9140	9140	0
554	20250416	102600	42318890	9140	9140	9140	9140	0
555	20250416	102500	42318890	9140	9140	9140	9140	0
556	20250416	102400	42318890	9140	9140	9140	9140	0
557	20250416	102300	42318890	9140	9140	9140	9140	0
558	20250416	102200	42318890	9140	9140	9140	9140	0
559	20250416	102100	42318890	9140	9140	9140	9140	3
560	20250416	102000	42291470	9220	9210	9220	9210	3
561	20250416	101900	42263830	9140	9140	9140	9140	5
562	20250416	101800	42218130	9220	9220	9220	9220	0
563	20250416	101700	42218130	9220	9220	9220	9220	0
564	20250416	101600	42218130	9220	9220	9220	9220	0
565	20250416	101500	42218130	9220	9160	9220	9150	4
566	20250416	101400	42181450	9220	9220	9220	9220	0
567	20250416	101300	42181450	9220	9220	9220	9220	0
568	20250416	101200	42181450	9220	9220	9220	9220	0
569	20250416	101100	42181450	9220	9220	9220	9220	1
570	20250416	101000	42172230	9220	9220	9220	9220	0
571	20250416	100900	42172230	9220	9220	9220	9220	0
572	20250416	100800	42172230	9220	9220	9220	9220	0
573	20250416	100700	42172230	9220	9220	9220	9220	30
574	20250416	100600	41895630	9220	9220	9220	9220	1
575	20250416	100500	41886410	9220	9220	9220	9220	0
576	20250416	100400	41886410	9220	9220	9220	9220	0
577	20250416	100300	41886410	9220	9220	9220	9220	0
578	20250416	100200	41886410	9220	9160	9220	9160	51
579	20250416	100100	41419190	9150	9150	9150	9150	0
580	20250416	100000	41419190	9150	9150	9150	9150	0
581	20250416	095900	41419190	9150	9150	9150	9150	0
582	20250416	095800	41419190	9150	9150	9150	9150	0
583	20250416	095700	41419190	9150	9150	9150	9150	0
584	20250416	095600	41419190	9150	9150	9150	9150	0
585	20250416	095500	41419190	9150	9150	9150	9150	40
586	20250416	095400	41053190	9130	9130	9130	9130	0
587	20250416	095300	41053190	9130	9100	9130	9100	94
588	20250416	095200	40197490	9150	9150	9150	9150	1
589	20250416	095100	40188340	9100	9100	9100	9100	63
590	20250416	095000	39615040	9100	9100	9100	9100	10
591	20250416	094900	39524040	9100	9100	9100	9100	0
592	20250416	094800	39524040	9100	9100	9100	9100	1
593	20250416	094700	39514940	9080	9080	9100	9080	65
594	20250416	094600	38924630	9080	9080	9080	9080	119
595	20250416	094500	37844110	9100	9100	9100	9100	0
596	20250416	094400	37844110	9100	9100	9100	9100	2
597	20250416	094300	37825910	9090	9100	9100	9090	30
598	20250416	094200	37552920	9100	9100	9100	9100	26
599	20250416	094100	37316320	9090	9100	9100	9090	10
600	20250416	094000	37225410	9100	9100	9100	9100	229
601	20250416	093900	35141510	9150	9110	9150	9100	49
602	20250416	093800	34695480	9100	9110	9110	9100	196
603	20250416	093700	32910650	9150	9150	9150	9150	100
604	20250416	093600	31995650	9150	9150	9150	9150	10
605	20250416	093500	31904150	9150	9150	9150	9150	0
606	20250416	093400	31904150	9150	9120	9150	9120	346
607	20250416	093300	28748600	9120	9120	9120	9120	0
608	20250416	093200	28748600	9120	9120	9120	9120	5
609	20250416	093100	28703000	9150	9120	9150	9120	2
610	20250416	093000	28684730	9150	9140	9160	9120	224
611	20250416	092900	26639720	9150	9180	9180	9150	1270
612	20250416	092800	15003010	9200	9200	9200	9200	0
613	20250416	092700	15003010	9200	9160	9200	9160	8
614	20250416	092600	14929690	9160	9160	9160	9160	58
615	20250416	092500	14398410	9170	9170	9170	9170	62
616	20250416	092400	13829870	9180	9180	9180	9180	0
617	20250416	092300	13829870	9180	9180	9180	9180	0
618	20250416	092200	13829870	9180	9180	9180	9180	21
619	20250416	092100	13637090	9180	9180	9180	9180	50
620	20250416	092000	13178090	9200	9200	9200	9200	0
621	20250416	091900	13178090	9200	9200	9200	9200	31
622	20250416	091800	12892890	9210	9210	9210	9210	0
623	20250416	091700	12892890	9210	9230	9230	9210	233
624	20250416	091600	10744040	9240	9240	9240	9240	58
625	20250416	091500	10208120	9240	9240	9240	9240	410
626	20250416	091400	6419720	9240	9240	9240	9240	90
627	20250416	091300	5588120	9240	9250	9260	9240	342
628	20250416	091200	2424940	9260	9260	9260	9260	100
629	20250416	091100	1498940	9230	9230	9230	9230	0
630	20250416	091000	1498940	9230	9240	9240	9230	77
631	20250416	090900	787470	9250	9250	9250	9250	0
632	20250416	090800	787470	9250	9250	9250	9250	0
633	20250416	090700	787470	9250	9250	9250	9250	0
634	20250416	090600	787470	9250	9250	9250	9250	0
635	20250416	090500	787470	9250	9250	9250	9250	4
636	20250416	090400	750470	9260	9280	9280	9260	75
637	20250416	090300	55760	9290	9290	9290	9290	2
638	20250416	090200	37180	9290	9290	9290	9290	0
639	20250416	090100	37180	9290	9290	9290	9290	0
640	20250416	090000	37180	9290	9310	9310	9290	4