KissMeData/083550/min/candle-20250416.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250416	193800	37580580	2970	2970	2970	2970	103
3	20250416	193700	37580580	2970	2970	2970	2970	0
4	20250416	193600	37580580	2970	2970	2970	2970	0
5	20250416	193500	37580580	2970	2970	2970	2970	0
6	20250416	193400	37580580	2970	2970	2970	2970	0
7	20250416	193300	37580580	2970	2970	2970	2970	0
8	20250416	193200	37580580	2970	2970	2970	2970	0
9	20250416	193100	37580580	2970	2970	2970	2970	0
10	20250416	193000	37580580	2970	2970	2970	2970	0
11	20250416	192900	37580580	2970	2970	2970	2970	0
12	20250416	192800	37580580	2970	2970	2970	2970	0
13	20250416	192700	37580580	2970	2970	2970	2970	0
14	20250416	192600	37580580	2970	2970	2970	2970	0
15	20250416	192500	37580580	2970	2970	2970	2970	0
16	20250416	192400	37580580	2970	2970	2970	2970	0
17	20250416	192300	37580580	2970	2970	2970	2970	0
18	20250416	192200	37580580	2970	2970	2970	2970	0
19	20250416	192100	37580580	2970	2970	2970	2970	0
20	20250416	192000	37580580	2970	2970	2970	2970	0
21	20250416	191900	37580580	2970	2970	2970	2970	0
22	20250416	191800	37580580	2970	2970	2970	2970	0
23	20250416	191700	37580580	2970	2970	2970	2970	0
24	20250416	191600	37580580	2970	2970	2970	2970	0
25	20250416	191500	37580580	2970	2970	2970	2970	0
26	20250416	191400	37580580	2970	2970	2970	2970	0
27	20250416	191300	37580580	2970	2970	2970	2970	0
28	20250416	191200	37580580	2970	2970	2970	2970	0
29	20250416	191100	37580580	2970	2970	2970	2970	0
30	20250416	191000	37580580	2970	2970	2970	2970	0
31	20250416	190900	37580580	2970	2970	2970	2970	0
32	20250416	190800	37580580	2970	2970	2970	2970	103
33	20250416	190700	37580580	2970	2970	2970	2970	0
34	20250416	190600	37580580	2970	2970	2970	2970	0
35	20250416	190500	37580580	2970	2970	2970	2970	0
36	20250416	190400	37580580	2970	2970	2970	2970	0
37	20250416	190300	37580580	2970	2970	2970	2970	0
38	20250416	190200	37580580	2970	2970	2970	2970	0
39	20250416	190100	37580580	2970	2970	2970	2970	0
40	20250416	190000	37580580	2970	2970	2970	2970	0
41	20250416	185900	37580580	2970	2970	2970	2970	0
42	20250416	185800	37580580	2970	2970	2970	2970	0
43	20250416	185700	37580580	2970	2970	2970	2970	0
44	20250416	185600	37580580	2970	2970	2970	2970	0
45	20250416	185500	37580580	2970	2970	2970	2970	0
46	20250416	185400	37580580	2970	2970	2970	2970	0
47	20250416	185300	37580580	2970	2970	2970	2970	0
48	20250416	185200	37580580	2970	2970	2970	2970	0
49	20250416	185100	37580580	2970	2970	2970	2970	0
50	20250416	185000	37580580	2970	2970	2970	2970	0
51	20250416	184900	37580580	2970	2970	2970	2970	0
52	20250416	184800	37580580	2970	2970	2970	2970	0
53	20250416	184700	37580580	2970	2970	2970	2970	0
54	20250416	184600	37580580	2970	2970	2970	2970	0
55	20250416	184500	37580580	2970	2970	2970	2970	0
56	20250416	184400	37580580	2970	2970	2970	2970	0
57	20250416	184300	37580580	2970	2970	2970	2970	0
58	20250416	184200	37580580	2970	2970	2970	2970	0
59	20250416	184100	37580580	2970	2970	2970	2970	0
60	20250416	184000	37580580	2970	2970	2970	2970	0
61	20250416	183900	37580580	2970	2970	2970	2970	0
62	20250416	183800	37580580	2970	2970	2970	2970	103
63	20250416	183700	37580580	2970	2970	2970	2970	0
64	20250416	183600	37580580	2970	2970	2970	2970	0
65	20250416	183500	37580580	2970	2970	2970	2970	0
66	20250416	183400	37580580	2970	2970	2970	2970	0
67	20250416	183300	37580580	2970	2970	2970	2970	0
68	20250416	183200	37580580	2970	2970	2970	2970	0
69	20250416	183100	37580580	2970	2970	2970	2970	0
70	20250416	183000	37580580	2970	2970	2970	2970	0
71	20250416	182900	37580580	2970	2970	2970	2970	0
72	20250416	182800	37580580	2970	2970	2970	2970	0
73	20250416	182700	37580580	2970	2970	2970	2970	0
74	20250416	182600	37580580	2970	2970	2970	2970	0
75	20250416	182500	37580580	2970	2970	2970	2970	0
76	20250416	182400	37580580	2970	2970	2970	2970	0
77	20250416	182300	37580580	2970	2970	2970	2970	0
78	20250416	182200	37580580	2970	2970	2970	2970	0
79	20250416	182100	37580580	2970	2970	2970	2970	0
80	20250416	182000	37580580	2970	2970	2970	2970	0
81	20250416	181900	37580580	2970	2970	2970	2970	0
82	20250416	181800	37580580	2970	2970	2970	2970	0
83	20250416	181700	37580580	2970	2970	2970	2970	0
84	20250416	181600	37580580	2970	2970	2970	2970	0
85	20250416	181500	37580580	2970	2970	2970	2970	0
86	20250416	181400	37580580	2970	2970	2970	2970	0
87	20250416	181300	37580580	2970	2970	2970	2970	0
88	20250416	181200	37580580	2970	2970	2970	2970	0
89	20250416	181100	37580580	2970	2970	2970	2970	0
90	20250416	181000	37580580	2970	2970	2970	2970	0
91	20250416	180900	37580580	2970	2970	2970	2970	0
92	20250416	180800	37580580	2970	2970	2970	2970	103
93	20250416	180700	37580580	2970	2970	2970	2970	0
94	20250416	180600	37580580	2970	2970	2970	2970	0
95	20250416	180500	37580580	2970	2970	2970	2970	0
96	20250416	180400	37580580	2970	2970	2970	2970	0
97	20250416	180300	37580580	2970	2970	2970	2970	0
98	20250416	180200	37580580	2970	2970	2970	2970	0
99	20250416	180100	37580580	2970	2970	2970	2970	0
100	20250416	180000	37580580	2970	2970	2970	2970	0
101	20250416	175900	37580580	2970	2970	2970	2970	0
102	20250416	175800	37580580	2970	2970	2970	2970	0
103	20250416	175700	37580580	2970	2970	2970	2970	0
104	20250416	175600	37580580	2970	2970	2970	2970	0
105	20250416	175500	37580580	2970	2970	2970	2970	0
106	20250416	175400	37580580	2970	2970	2970	2970	0
107	20250416	175300	37580580	2970	2970	2970	2970	0
108	20250416	175200	37580580	2970	2970	2970	2970	0
109	20250416	175100	37580580	2970	2970	2970	2970	0
110	20250416	175000	37580580	2970	2970	2970	2970	0
111	20250416	174900	37580580	2970	2970	2970	2970	0
112	20250416	174800	37580580	2970	2970	2970	2970	0
113	20250416	174700	37580580	2970	2970	2970	2970	0
114	20250416	174600	37580580	2970	2970	2970	2970	0
115	20250416	174500	37580580	2970	2970	2970	2970	0
116	20250416	174400	37580580	2970	2970	2970	2970	0
117	20250416	174300	37580580	2970	2970	2970	2970	0
118	20250416	174200	37580580	2970	2970	2970	2970	0
119	20250416	174100	37580580	2970	2970	2970	2970	0
120	20250416	174000	37580580	2970	2970	2970	2970	0
121	20250416	173900	37580580	2970	2970	2970	2970	0
122	20250416	173800	37580580	2970	2970	2970	2970	103
123	20250416	173700	37580580	2970	2970	2970	2970	0
124	20250416	173600	37580580	2970	2970	2970	2970	0
125	20250416	173500	37580580	2970	2970	2970	2970	0
126	20250416	173400	37580580	2970	2970	2970	2970	0
127	20250416	173300	37580580	2970	2970	2970	2970	0
128	20250416	173200	37580580	2970	2970	2970	2970	0
129	20250416	173100	37580580	2970	2970	2970	2970	0
130	20250416	173000	37580580	2970	2970	2970	2970	0
131	20250416	172900	37580580	2970	2970	2970	2970	0
132	20250416	172800	37580580	2970	2970	2970	2970	0
133	20250416	172700	37580580	2970	2970	2970	2970	0
134	20250416	172600	37580580	2970	2970	2970	2970	0
135	20250416	172500	37580580	2970	2970	2970	2970	0
136	20250416	172400	37580580	2970	2970	2970	2970	0
137	20250416	172300	37580580	2970	2970	2970	2970	0
138	20250416	172200	37580580	2970	2970	2970	2970	0
139	20250416	172100	37580580	2970	2970	2970	2970	0
140	20250416	172000	37580580	2970	2970	2970	2970	0
141	20250416	171900	37580580	2970	2970	2970	2970	0
142	20250416	171800	37580580	2970	2970	2970	2970	0
143	20250416	171700	37580580	2970	2970	2970	2970	0
144	20250416	171600	37580580	2970	2970	2970	2970	0
145	20250416	171500	37580580	2970	2970	2970	2970	0
146	20250416	171400	37580580	2970	2970	2970	2970	0
147	20250416	171300	37580580	2970	2970	2970	2970	0
148	20250416	171200	37580580	2970	2970	2970	2970	0
149	20250416	171100	37580580	2970	2970	2970	2970	0
150	20250416	171000	37580580	2970	2970	2970	2970	0
151	20250416	170900	37580580	2970	2970	2970	2970	0
152	20250416	170800	37580580	2970	2970	2970	2970	103
153	20250416	170700	37580580	2970	2970	2970	2970	0
154	20250416	170600	37580580	2970	2970	2970	2970	0
155	20250416	170500	37580580	2970	2970	2970	2970	0
156	20250416	170400	37580580	2970	2970	2970	2970	0
157	20250416	170300	37580580	2970	2970	2970	2970	0
158	20250416	170200	37580580	2970	2970	2970	2970	0
159	20250416	170100	37580580	2970	2970	2970	2970	0
160	20250416	170000	37580580	2970	2970	2970	2970	0
161	20250416	165900	37580580	2970	2970	2970	2970	0
162	20250416	165800	37580580	2970	2970	2970	2970	0
163	20250416	165700	37580580	2970	2970	2970	2970	0
164	20250416	165600	37580580	2970	2970	2970	2970	0
165	20250416	165500	37580580	2970	2970	2970	2970	0
166	20250416	165400	37580580	2970	2970	2970	2970	0
167	20250416	165300	37580580	2970	2970	2970	2970	0
168	20250416	165200	37580580	2970	2970	2970	2970	0
169	20250416	165100	37580580	2970	2970	2970	2970	0
170	20250416	165000	37580580	2970	2970	2970	2970	0
171	20250416	164900	37580580	2970	2970	2970	2970	0
172	20250416	164800	37580580	2970	2970	2970	2970	0
173	20250416	164700	37580580	2970	2970	2970	2970	0
174	20250416	164600	37580580	2970	2970	2970	2970	0
175	20250416	164500	37580580	2970	2970	2970	2970	0
176	20250416	164400	37580580	2970	2970	2970	2970	0
177	20250416	164300	37580580	2970	2970	2970	2970	0
178	20250416	164200	37580580	2970	2970	2970	2970	0
179	20250416	164100	37580580	2970	2970	2970	2970	0
180	20250416	164000	37580580	2970	2970	2970	2970	0
181	20250416	163900	37580580	2970	2970	2970	2970	0
182	20250416	163800	37580580	2970	2970	2970	2970	103
183	20250416	163700	37580580	2970	2970	2970	2970	0
184	20250416	163600	37580580	2970	2970	2970	2970	0
185	20250416	163500	37580580	2970	2970	2970	2970	0
186	20250416	163400	37580580	2970	2970	2970	2970	0
187	20250416	163300	37580580	2970	2970	2970	2970	0
188	20250416	163200	37580580	2970	2970	2970	2970	0
189	20250416	163100	37580580	2970	2970	2970	2970	0
190	20250416	163000	37580580	2970	2970	2970	2970	0
191	20250416	162900	37580580	2970	2970	2970	2970	0
192	20250416	162800	37580580	2970	2970	2970	2970	0
193	20250416	162700	37580580	2970	2970	2970	2970	0
194	20250416	162600	37580580	2970	2970	2970	2970	0
195	20250416	162500	37580580	2970	2970	2970	2970	0
196	20250416	162400	37580580	2970	2970	2970	2970	0
197	20250416	162300	37580580	2970	2970	2970	2970	0
198	20250416	162200	37580580	2970	2970	2970	2970	0
199	20250416	162100	37580580	2970	2970	2970	2970	0
200	20250416	162000	37580580	2970	2970	2970	2970	0
201	20250416	161900	37580580	2970	2970	2970	2970	0
202	20250416	161800	37580580	2970	2970	2970	2970	0
203	20250416	161700	37580580	2970	2970	2970	2970	0
204	20250416	161600	37580580	2970	2970	2970	2970	0
205	20250416	161500	37580580	2970	2970	2970	2970	0
206	20250416	161400	37580580	2970	2970	2970	2970	0
207	20250416	161300	37580580	2970	2970	2970	2970	0
208	20250416	161200	37580580	2970	2970	2970	2970	0
209	20250416	161100	37580580	2970	2970	2970	2970	0
210	20250416	161000	37580580	2970	2970	2970	2970	0
211	20250416	160900	37580580	2970	2970	2970	2970	0
212	20250416	160800	37580580	2970	2970	2970	2970	103
213	20250416	160700	37580580	2970	2970	2970	2970	0
214	20250416	160600	37580580	2970	2970	2970	2970	0
215	20250416	160500	37580580	2970	2970	2970	2970	0
216	20250416	160400	37580580	2970	2970	2970	2970	0
217	20250416	160300	37580580	2970	2970	2970	2970	0
218	20250416	160200	37580580	2970	2970	2970	2970	0
219	20250416	160100	37580580	2970	2970	2970	2970	0
220	20250416	160000	37580580	2970	2970	2970	2970	0
221	20250416	155900	37580580	2970	2970	2970	2970	0
222	20250416	155800	37580580	2970	2970	2970	2970	0
223	20250416	155700	37580580	2970	2970	2970	2970	0
224	20250416	155600	37580580	2970	2970	2970	2970	0
225	20250416	155500	37580580	2970	2970	2970	2970	0
226	20250416	155400	37580580	2970	2970	2970	2970	0
227	20250416	155300	37580580	2970	2970	2970	2970	0
228	20250416	155200	37580580	2970	2970	2970	2970	0
229	20250416	155100	37580580	2970	2970	2970	2970	0
230	20250416	155000	37580580	2970	2970	2970	2970	0
231	20250416	154900	37580580	2970	2970	2970	2970	0
232	20250416	154800	37580580	2970	2970	2970	2970	0
233	20250416	154700	37580580	2970	2970	2970	2970	0
234	20250416	154600	37580580	2970	2970	2970	2970	0
235	20250416	154500	37580580	2970	2970	2970	2970	0
236	20250416	154400	37580580	2970	2970	2970	2970	0
237	20250416	154300	37580580	2970	2970	2970	2970	0
238	20250416	154200	37580580	2970	2970	2970	2970	0
239	20250416	154100	37580580	2970	2970	2970	2970	0
240	20250416	154000	37580580	2970	2970	2970	2970	0
241	20250416	153900	37580580	2970	2970	2970	2970	0
242	20250416	153800	37580580	2970	2970	2970	2970	103
243	20250416	153700	37580580	2970	2970	2970	2970	0
244	20250416	153600	37580580	2970	2970	2970	2970	0
245	20250416	153500	37580580	2970	2970	2970	2970	0
246	20250416	153400	37580580	2970	2970	2970	2970	0
247	20250416	153300	37580580	2970	2970	2970	2970	0
248	20250416	153200	37580580	2970	2970	2970	2970	0
249	20250416	153100	37580580	2970	2970	2970	2970	0
250	20250416	153000	37580580	2970	2970	2970	2970	103
251	20250416	152900	37274670	2955	2955	2955	2955	0
252	20250416	152800	37274670	2955	2955	2955	2955	0
253	20250416	152700	37274670	2955	2955	2955	2955	0
254	20250416	152600	37274670	2955	2955	2955	2955	0
255	20250416	152500	37274670	2955	2955	2955	2955	0
256	20250416	152400	37274670	2955	2955	2955	2955	0
257	20250416	152300	37274670	2955	2955	2955	2955	0
258	20250416	152200	37274670	2955	2955	2955	2955	0
259	20250416	152100	37274670	2955	2955	2955	2955	0
260	20250416	152000	37274670	2955	2955	2955	2955	0
261	20250416	151900	37274670	2955	2950	2995	2950	525
262	20250416	151800	35706805	2950	2950	2950	2950	1
263	20250416	151700	35703855	2950	2950	2950	2950	1
264	20250416	151600	35700905	2935	2935	2935	2935	0
265	20250416	151500	35700905	2935	2935	2935	2935	0
266	20250416	151400	35700905	2935	2935	2935	2935	0
267	20250416	151300	35700905	2935	2935	2935	2935	0
268	20250416	151200	35700905	2935	2935	2935	2935	0
269	20250416	151100	35700905	2935	2935	2935	2935	0
270	20250416	151000	35700905	2935	2935	2935	2935	0
271	20250416	150900	35700905	2935	2935	2935	2935	0
272	20250416	150800	35700905	2935	2935	2935	2935	0
273	20250416	150700	35700905	2935	2935	2935	2935	0
274	20250416	150600	35700905	2935	2935	2935	2935	0
275	20250416	150500	35700905	2935	2935	2935	2935	0
276	20250416	150400	35700905	2935	2935	2935	2935	0
277	20250416	150300	35700905	2935	2935	2935	2935	0
278	20250416	150200	35700905	2935	2935	2935	2935	0
279	20250416	150100	35700905	2935	2935	2935	2935	0
280	20250416	150000	35700905	2935	2935	2935	2935	0
281	20250416	145900	35700905	2935	2935	2935	2935	0
282	20250416	145800	35700905	2935	2935	2935	2935	2
283	20250416	145700	35695035	2930	2930	2930	2930	0
284	20250416	145600	35695035	2930	2930	2930	2930	0
285	20250416	145500	35695035	2930	2930	2930	2930	3
286	20250416	145400	35686245	2930	2930	2930	2930	0
287	20250416	145300	35686245	2930	2930	2930	2930	0
288	20250416	145200	35686245	2930	2950	2950	2930	300
289	20250416	145100	34803865	2950	2950	2950	2950	0
290	20250416	145000	34803865	2950	2950	2950	2950	0
291	20250416	144900	34803865	2950	2950	2950	2950	0
292	20250416	144800	34803865	2950	2950	2950	2950	0
293	20250416	144700	34803865	2950	2950	2950	2950	0
294	20250416	144600	34803865	2950	2950	2950	2950	10
295	20250416	144500	34774365	2945	2945	2945	2945	4
296	20250416	144400	34762585	2950	2950	2950	2950	1
297	20250416	144300	34759635	2950	2950	2950	2950	0
298	20250416	144200	34759635	2950	2950	2950	2950	0
299	20250416	144100	34759635	2950	2950	2950	2950	20
300	20250416	144000	34700635	2955	2955	2955	2955	0
301	20250416	143900	34700635	2955	2955	2955	2955	0
302	20250416	143800	34700635	2955	2955	2955	2955	187
303	20250416	143700	34148050	2960	2960	2960	2960	0
304	20250416	143600	34148050	2960	2960	2960	2960	0
305	20250416	143500	34148050	2960	2960	2960	2960	0
306	20250416	143400	34148050	2960	2960	2960	2960	0
307	20250416	143300	34148050	2960	2960	2960	2960	10
308	20250416	143200	34118450	2955	2955	2955	2955	0
309	20250416	143100	34118450	2955	2955	2955	2955	0
310	20250416	143000	34118450	2955	2955	2955	2955	7
311	20250416	142900	34097765	2955	2955	2955	2955	0
312	20250416	142800	34097765	2955	2955	2955	2955	0
313	20250416	142700	34097765	2955	2955	2955	2955	0
314	20250416	142600	34097765	2955	2955	2955	2955	0
315	20250416	142500	34097765	2955	2955	2955	2955	0
316	20250416	142400	34097765	2955	2955	2955	2955	0
317	20250416	142300	34097765	2955	2955	2955	2955	0
318	20250416	142200	34097765	2955	2955	2955	2955	0
319	20250416	142100	34097765	2955	2955	2955	2955	0
320	20250416	142000	34097765	2955	2955	2955	2955	0
321	20250416	141900	34097765	2955	2955	2955	2955	0
322	20250416	141800	34097765	2955	2955	2955	2955	0
323	20250416	141700	34097765	2955	2955	2955	2955	0
324	20250416	141600	34097765	2955	2955	2955	2955	0
325	20250416	141500	34097765	2955	2955	2955	2955	0
326	20250416	141400	34097765	2955	2955	2955	2955	0
327	20250416	141300	34097765	2955	2955	2955	2955	178
328	20250416	141200	33571775	2955	2955	2955	2955	89
329	20250416	141100	33308780	2955	2955	2955	2955	0
330	20250416	141000	33308780	2955	2955	2955	2955	0
331	20250416	140900	33308780	2955	2955	2955	2955	0
332	20250416	140800	33308780	2955	2955	2955	2955	0
333	20250416	140700	33308780	2955	2955	2955	2955	0
334	20250416	140600	33308780	2955	2955	2955	2955	0
335	20250416	140500	33308780	2955	2955	2955	2955	0
336	20250416	140400	33308780	2955	2955	2955	2955	0
337	20250416	140300	33308780	2955	2955	2955	2955	0
338	20250416	140200	33308780	2955	2955	2955	2955	0
339	20250416	140100	33308780	2955	2955	2955	2955	0
340	20250416	140000	33308780	2955	2955	2955	2955	7
341	20250416	135900	33288095	2960	2960	2960	2960	0
342	20250416	135800	33288095	2960	2965	2965	2960	233
343	20250416	135700	32597290	2970	2970	2970	2970	71
344	20250416	135600	32386420	2970	2970	2970	2970	0
345	20250416	135500	32386420	2970	2970	2970	2970	0
346	20250416	135400	32386420	2970	2970	2970	2970	1
347	20250416	135300	32383450	2995	2995	2995	2995	0
348	20250416	135200	32383450	2995	2995	2995	2995	10
349	20250416	135100	32353500	2995	2995	2995	2995	0
350	20250416	135000	32353500	2995	2995	2995	2995	0
351	20250416	134900	32353500	2995	2985	2995	2985	48
352	20250416	134800	32210095	2960	2960	2960	2960	0
353	20250416	134700	32210095	2960	2960	2960	2960	0
354	20250416	134600	32210095	2960	2960	2960	2960	0
355	20250416	134500	32210095	2960	2960	2960	2960	0
356	20250416	134400	32210095	2960	2960	2960	2960	0
357	20250416	134300	32210095	2960	2980	2995	2960	1175
358	20250416	134200	28706510	2980	2980	2980	2980	1
359	20250416	134100	28703530	2980	2980	2980	2980	0
360	20250416	134000	28703530	2980	2980	2980	2980	0
361	20250416	133900	28703530	2980	2955	2980	2955	80
362	20250416	133800	28466190	2980	2975	2980	2975	462
363	20250416	133700	27091360	2975	2940	2975	2940	1081
364	20250416	133600	23884435	2930	2930	2930	2930	0
365	20250416	133500	23884435	2930	2930	2930	2930	0
366	20250416	133400	23884435	2930	2930	2930	2930	0
367	20250416	133300	23884435	2930	2930	2930	2930	0
368	20250416	133200	23884435	2930	2930	2930	2930	0
369	20250416	133100	23884435	2930	2930	2930	2930	0
370	20250416	133000	23884435	2930	2930	2930	2930	0
371	20250416	132900	23884435	2930	2930	2930	2930	0
372	20250416	132800	23884435	2930	2930	2930	2930	0
373	20250416	132700	23884435	2930	2930	2930	2930	0
374	20250416	132600	23884435	2930	2930	2930	2930	0
375	20250416	132500	23884435	2930	2930	2930	2930	0
376	20250416	132400	23884435	2930	2930	2930	2930	0
377	20250416	132300	23884435	2930	2930	2930	2930	0
378	20250416	132200	23884435	2930	2930	2930	2930	0
379	20250416	132100	23884435	2930	2930	2930	2930	0
380	20250416	132000	23884435	2930	2930	2930	2930	0
381	20250416	131900	23884435	2930	2930	2930	2930	0
382	20250416	131800	23884435	2930	2930	2930	2930	0
383	20250416	131700	23884435	2930	2930	2930	2930	0
384	20250416	131600	23884435	2930	2930	2930	2930	0
385	20250416	131500	23884435	2930	2930	2930	2930	0
386	20250416	131400	23884435	2930	2930	2930	2930	0
387	20250416	131300	23884435	2930	2930	2930	2930	0
388	20250416	131200	23884435	2930	2930	2930	2930	1
389	20250416	131100	23881505	2930	2930	2930	2930	0
390	20250416	131000	23881505	2930	2930	2930	2930	17
391	20250416	130900	23831695	2935	2935	2935	2935	0
392	20250416	130800	23831695	2935	2935	2935	2935	0
393	20250416	130700	23831695	2935	2935	2935	2935	0
394	20250416	130600	23831695	2935	2935	2935	2935	0
395	20250416	130500	23831695	2935	2935	2935	2935	0
396	20250416	130400	23831695	2935	2935	2935	2935	0
397	20250416	130300	23831695	2935	2935	2935	2935	0
398	20250416	130200	23831695	2935	2935	2935	2935	0
399	20250416	130100	23831695	2935	2935	2935	2935	0
400	20250416	130000	23831695	2935	2935	2935	2935	0
401	20250416	125900	23831695	2935	2935	2935	2935	0
402	20250416	125800	23831695	2935	2935	2935	2935	0
403	20250416	125700	23831695	2935	2935	2935	2935	0
404	20250416	125600	23831695	2935	2935	2935	2935	0
405	20250416	125500	23831695	2935	2935	2935	2935	0
406	20250416	125400	23831695	2935	2935	2935	2935	0
407	20250416	125300	23831695	2935	2935	2935	2935	0
408	20250416	125200	23831695	2935	2935	2935	2935	0
409	20250416	125100	23831695	2935	2935	2935	2935	0
410	20250416	125000	23831695	2935	2935	2935	2935	1
411	20250416	124900	23828760	2955	2955	2955	2955	0
412	20250416	124800	23828760	2955	2955	2955	2955	0
413	20250416	124700	23828760	2955	2955	2955	2955	0
414	20250416	124600	23828760	2955	2955	2955	2955	0
415	20250416	124500	23828760	2955	2955	2955	2955	0
416	20250416	124400	23828760	2955	2955	2955	2955	0
417	20250416	124300	23828760	2955	2955	2955	2955	0
418	20250416	124200	23828760	2955	2955	2955	2955	0
419	20250416	124100	23828760	2955	2955	2955	2955	0
420	20250416	124000	23828760	2955	2955	2955	2955	0
421	20250416	123900	23828760	2955	2955	2955	2955	0
422	20250416	123800	23828760	2955	2955	2955	2955	0
423	20250416	123700	23828760	2955	2955	2955	2955	0
424	20250416	123600	23828760	2955	2955	2955	2955	10
425	20250416	123500	23799210	2955	2955	2955	2955	0
426	20250416	123400	23799210	2955	2950	2955	2950	10
427	20250416	123300	23769680	2950	2950	2950	2950	0
428	20250416	123200	23769680	2950	2950	2950	2950	0
429	20250416	123100	23769680	2950	2950	2950	2950	4
430	20250416	123000	23757880	2940	2940	2940	2940	0
431	20250416	122900	23757880	2940	2940	2940	2940	0
432	20250416	122800	23757880	2940	2940	2940	2940	10
433	20250416	122700	23728480	2930	2930	2930	2930	0
434	20250416	122600	23728480	2930	2930	2930	2930	0
435	20250416	122500	23728480	2930	2930	2930	2930	0
436	20250416	122400	23728480	2930	2930	2930	2930	0
437	20250416	122300	23728480	2930	2930	2930	2930	0
438	20250416	122200	23728480	2930	2930	2930	2930	0
439	20250416	122100	23728480	2930	2930	2930	2930	0
440	20250416	122000	23728480	2930	2930	2930	2930	0
441	20250416	121900	23728480	2930	2930	2930	2930	0
442	20250416	121800	23728480	2930	2930	2930	2930	0
443	20250416	121700	23728480	2930	2930	2930	2930	0
444	20250416	121600	23728480	2930	2930	2930	2930	0
445	20250416	121500	23728480	2930	2930	2930	2930	0
446	20250416	121400	23728480	2930	2930	2930	2930	0
447	20250416	121300	23728480	2930	2930	2930	2930	0
448	20250416	121200	23728480	2930	2930	2930	2930	0
449	20250416	121100	23728480	2930	2930	2930	2930	0
450	20250416	121000	23728480	2930	2930	2930	2930	4
451	20250416	120900	23716760	2930	2930	2930	2930	4
452	20250416	120800	23705040	2955	2955	2955	2955	0
453	20250416	120700	23705040	2955	2955	2955	2955	0
454	20250416	120600	23705040	2955	2955	2955	2955	0
455	20250416	120500	23705040	2955	2955	2955	2955	0
456	20250416	120400	23705040	2955	2955	2955	2955	0
457	20250416	120300	23705040	2955	2955	2955	2955	0
458	20250416	120200	23705040	2955	2955	2955	2955	0
459	20250416	120100	23705040	2955	2955	2955	2955	0
460	20250416	120000	23705040	2955	2955	2955	2955	0
461	20250416	115900	23705040	2955	2955	2955	2955	0
462	20250416	115800	23705040	2955	2955	2955	2955	0
463	20250416	115700	23705040	2955	2955	2955	2955	1
464	20250416	115600	23702085	2930	2930	2930	2930	0
465	20250416	115500	23702085	2930	2930	2930	2930	0
466	20250416	115400	23702085	2930	2930	2930	2930	0
467	20250416	115300	23702085	2930	2930	2930	2930	0
468	20250416	115200	23702085	2930	2930	2930	2930	0
469	20250416	115100	23702085	2930	2930	2930	2930	0
470	20250416	115000	23702085	2930	2930	2930	2930	1
471	20250416	114900	23699155	2930	2930	2930	2930	0
472	20250416	114800	23699155	2930	2930	2930	2930	0
473	20250416	114700	23699155	2930	2930	2930	2930	0
474	20250416	114600	23699155	2930	2930	2930	2930	0
475	20250416	114500	23699155	2930	2930	2930	2930	0
476	20250416	114400	23699155	2930	2930	2930	2930	0
477	20250416	114300	23699155	2930	2930	2930	2930	0
478	20250416	114200	23699155	2930	2930	2930	2930	0
479	20250416	114100	23699155	2930	2930	2930	2930	0
480	20250416	114000	23699155	2930	2930	2930	2930	0
481	20250416	113900	23699155	2930	2930	2930	2930	0
482	20250416	113800	23699155	2930	2930	2930	2930	0
483	20250416	113700	23699155	2930	2930	2930	2930	0
484	20250416	113600	23699155	2930	2930	2930	2930	0
485	20250416	113500	23699155	2930	2930	2930	2930	0
486	20250416	113400	23699155	2930	2930	2930	2930	0
487	20250416	113300	23699155	2930	2930	2930	2930	0
488	20250416	113200	23699155	2930	2930	2930	2930	0
489	20250416	113100	23699155	2930	2930	2930	2930	0
490	20250416	113000	23699155	2930	2930	2930	2930	0
491	20250416	112900	23699155	2930	2930	2930	2930	0
492	20250416	112800	23699155	2930	2930	2930	2930	0
493	20250416	112700	23699155	2930	2940	2940	2930	105
494	20250416	112600	23391045	2955	2955	2955	2955	4
495	20250416	112500	23379225	2940	2940	2940	2940	0
496	20250416	112400	23379225	2940	2940	2940	2940	0
497	20250416	112300	23379225	2940	2940	2940	2940	0
498	20250416	112200	23379225	2940	2940	2940	2940	0
499	20250416	112100	23379225	2940	2940	2940	2940	0
500	20250416	112000	23379225	2940	2940	2940	2940	0
501	20250416	111900	23379225	2940	2940	2940	2940	0
502	20250416	111800	23379225	2940	2940	2940	2940	0
503	20250416	111700	23379225	2940	2940	2940	2940	0
504	20250416	111600	23379225	2940	2940	2940	2940	0
505	20250416	111500	23379225	2940	2940	2940	2940	0
506	20250416	111400	23379225	2940	2940	2940	2940	0
507	20250416	111300	23379225	2940	2940	2940	2940	0
508	20250416	111200	23379225	2940	2940	2940	2940	0
509	20250416	111100	23379225	2940	2940	2940	2940	0
510	20250416	111000	23379225	2940	2940	2940	2940	1
511	20250416	110900	23376285	2960	2960	2960	2960	0
512	20250416	110800	23376285	2960	2960	2960	2960	0
513	20250416	110700	23376285	2960	2960	2960	2960	0
514	20250416	110600	23376285	2960	2960	2960	2960	0
515	20250416	110500	23376285	2960	2960	2960	2960	0
516	20250416	110400	23376285	2960	2960	2960	2960	0
517	20250416	110300	23376285	2960	2960	2960	2960	15
518	20250416	110200	23331885	2965	2965	2965	2965	0
519	20250416	110100	23331885	2965	2965	2965	2965	0
520	20250416	110000	23331885	2965	2965	2965	2965	0
521	20250416	105900	23331885	2965	2965	2965	2965	0
522	20250416	105800	23331885	2965	2965	2965	2965	0
523	20250416	105700	23331885	2965	2965	2965	2965	0
524	20250416	105600	23331885	2965	2965	2965	2965	0
525	20250416	105500	23331885	2965	2965	2965	2965	0
526	20250416	105400	23331885	2965	2965	2965	2965	0
527	20250416	105300	23331885	2965	2965	2965	2965	0
528	20250416	105200	23331885	2965	2965	2965	2965	0
529	20250416	105100	23331885	2965	2965	2965	2965	0
530	20250416	105000	23331885	2965	2965	2965	2965	0
531	20250416	104900	23331885	2965	2965	2965	2965	0
532	20250416	104800	23331885	2965	2965	2965	2965	0
533	20250416	104700	23331885	2965	2965	2965	2965	0
534	20250416	104600	23331885	2965	2965	2965	2965	0
535	20250416	104500	23331885	2965	2965	2965	2965	0
536	20250416	104400	23331885	2965	2965	2965	2965	0
537	20250416	104300	23331885	2965	2965	2965	2965	0
538	20250416	104200	23331885	2965	2965	2965	2965	181
539	20250416	104100	22795220	2965	2965	2965	2965	0
540	20250416	104000	22795220	2965	2965	2965	2965	0
541	20250416	103900	22795220	2965	2965	2965	2965	0
542	20250416	103800	22795220	2965	2965	2965	2965	0
543	20250416	103700	22795220	2965	2965	2965	2965	0
544	20250416	103600	22795220	2965	2965	2965	2965	0
545	20250416	103500	22795220	2965	2965	2965	2965	0
546	20250416	103400	22795220	2965	2965	2965	2965	0
547	20250416	103300	22795220	2965	2965	2965	2965	0
548	20250416	103200	22795220	2965	2960	2965	2960	381
549	20250416	103100	21666150	2950	2950	2950	2950	0
550	20250416	103000	21666150	2950	2950	2950	2950	0
551	20250416	102900	21666150	2950	2950	2950	2950	188
552	20250416	102800	21111550	2945	2945	2945	2945	0
553	20250416	102700	21111550	2945	2945	2945	2945	0
554	20250416	102600	21111550	2945	2945	2945	2945	0
555	20250416	102500	21111550	2945	2945	2945	2945	0
556	20250416	102400	21111550	2945	2945	2945	2945	63
557	20250416	102300	20926015	2945	2945	2945	2945	0
558	20250416	102200	20926015	2945	2945	2945	2945	0
559	20250416	102100	20926015	2945	2945	2945	2945	0
560	20250416	102000	20926015	2945	2945	2945	2945	0
561	20250416	101900	20926015	2945	2945	2945	2945	0
562	20250416	101800	20926015	2945	2945	2945	2945	0
563	20250416	101700	20926015	2945	2945	2945	2945	0
564	20250416	101600	20926015	2945	2945	2945	2945	0
565	20250416	101500	20926015	2945	2945	2945	2945	0
566	20250416	101400	20926015	2945	2945	2945	2945	0
567	20250416	101300	20926015	2945	2945	2945	2945	0
568	20250416	101200	20926015	2945	2945	2945	2945	0
569	20250416	101100	20926015	2945	2945	2945	2945	0
570	20250416	101000	20926015	2945	2945	2945	2945	0
571	20250416	100900	20926015	2945	2945	2945	2945	0
572	20250416	100800	20926015	2945	2945	2945	2945	1
573	20250416	100700	20923070	2965	2965	2965	2965	0
574	20250416	100600	20923070	2965	2965	2965	2965	0
575	20250416	100500	20923070	2965	2965	2965	2965	0
576	20250416	100400	20923070	2965	2965	2965	2965	0
577	20250416	100300	20923070	2965	2965	2965	2965	0
578	20250416	100200	20923070	2965	2965	2965	2965	0
579	20250416	100100	20923070	2965	2965	2965	2965	0
580	20250416	100000	20923070	2965	2965	2965	2965	0
581	20250416	095900	20923070	2965	2965	2965	2965	0
582	20250416	095800	20923070	2965	2965	2965	2965	0
583	20250416	095700	20923070	2965	2965	2965	2965	0
584	20250416	095600	20923070	2965	2965	2965	2965	0
585	20250416	095500	20923070	2965	2965	2965	2965	0
586	20250416	095400	20923070	2965	2965	2965	2965	0
587	20250416	095300	20923070	2965	2965	2965	2965	0
588	20250416	095200	20923070	2965	2965	2965	2965	0
589	20250416	095100	20923070	2965	2965	2965	2965	0
590	20250416	095000	20923070	2965	2965	2965	2965	0
591	20250416	094900	20923070	2965	2965	2965	2965	0
592	20250416	094800	20923070	2965	2965	2965	2965	0
593	20250416	094700	20923070	2965	2965	2965	2965	0
594	20250416	094600	20923070	2965	2965	2965	2965	0
595	20250416	094500	20923070	2965	2965	2965	2965	0
596	20250416	094400	20923070	2965	2965	2965	2965	0
597	20250416	094300	20923070	2965	2965	2965	2965	0
598	20250416	094200	20923070	2965	2965	2965	2965	0
599	20250416	094100	20923070	2965	2965	2965	2965	0
600	20250416	094000	20923070	2965	2965	2965	2965	0
601	20250416	093900	20923070	2965	2965	2965	2965	0
602	20250416	093800	20923070	2965	2965	2965	2965	190
603	20250416	093700	20359720	2965	2965	2965	2965	10
604	20250416	093600	20330070	2945	2945	2945	2945	0
605	20250416	093500	20330070	2945	2945	2945	2945	0
606	20250416	093400	20330070	2945	2945	2945	2945	3
607	20250416	093300	20321235	2965	2965	2965	2965	0
608	20250416	093200	20321235	2965	2965	2965	2965	0
609	20250416	093100	20321235	2965	2965	2965	2965	0
610	20250416	093000	20321235	2965	2955	2965	2955	1251
611	20250416	092900	16613120	2955	2955	2955	2955	0
612	20250416	092800	16613120	2955	2955	2955	2955	53
613	20250416	092700	16456505	2955	2955	2955	2955	10
614	20250416	092600	16426955	2940	2940	2940	2940	0
615	20250416	092500	16426955	2940	2940	2940	2940	0
616	20250416	092400	16426955	2940	2940	2940	2940	0
617	20250416	092300	16426955	2940	2940	2940	2940	0
618	20250416	092200	16426955	2940	2940	2940	2940	1
619	20250416	092100	16424015	2945	2945	2945	2945	1
620	20250416	092000	16421070	2945	2945	2945	2945	0
621	20250416	091900	16421070	2945	2945	2945	2945	0
622	20250416	091800	16421070	2945	2945	2945	2945	0
623	20250416	091700	16421070	2945	2945	2945	2945	1
624	20250416	091600	16418125	2945	2945	2945	2945	0
625	20250416	091500	16418125	2945	2945	2945	2945	0
626	20250416	091400	16418125	2945	2945	2945	2945	370
627	20250416	091300	15328475	2950	2950	2950	2950	1
628	20250416	091200	15325525	2950	2950	2950	2950	1
629	20250416	091100	15322575	2955	2955	2955	2955	0
630	20250416	091000	15322575	2955	2955	2955	2955	0
631	20250416	090900	15322575	2955	2955	2955	2955	614
632	20250416	090800	13508205	2950	2950	2950	2950	0
633	20250416	090700	13508205	2950	2950	2950	2950	0
634	20250416	090600	13508205	2950	2950	2950	2950	0
635	20250416	090500	13508205	2950	2950	2950	2950	0
636	20250416	090400	13508205	2950	2945	2950	2945	1096
637	20250416	090300	10280405	2950	2955	2955	2950	2597
638	20250416	090200	2606310	2955	2955	2955	2955	163
639	20250416	090100	2124645	2955	2955	2955	2955	374
640	20250416	090000	1019475	2955	2955	2955	2955	345