KissMeData/049960/min/candle-20250416.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250416	191500	66088790	12960	12960	12960	12960	112
3	20250416	191400	66088790	12960	12960	12960	12960	0
4	20250416	191300	66088790	12960	12960	12960	12960	0
5	20250416	191200	66088790	12960	12960	12960	12960	0
6	20250416	191100	66088790	12960	12960	12960	12960	0
7	20250416	191000	66088790	12960	12960	12960	12960	0
8	20250416	190900	66088790	12960	12960	12960	12960	0
9	20250416	190800	66088790	12960	12960	12960	12960	0
10	20250416	190700	66088790	12960	12960	12960	12960	0
11	20250416	190600	66088790	12960	12960	12960	12960	0
12	20250416	190500	66088790	12960	12960	12960	12960	0
13	20250416	190400	66088790	12960	12960	12960	12960	0
14	20250416	190300	66088790	12960	12960	12960	12960	0
15	20250416	190200	66088790	12960	12960	12960	12960	0
16	20250416	190100	66088790	12960	12960	12960	12960	0
17	20250416	190000	66088790	12960	12960	12960	12960	0
18	20250416	185900	66088790	12960	12960	12960	12960	0
19	20250416	185800	66088790	12960	12960	12960	12960	0
20	20250416	185700	66088790	12960	12960	12960	12960	0
21	20250416	185600	66088790	12960	12960	12960	12960	0
22	20250416	185500	66088790	12960	12960	12960	12960	0
23	20250416	185400	66088790	12960	12960	12960	12960	0
24	20250416	185300	66088790	12960	12960	12960	12960	0
25	20250416	185200	66088790	12960	12960	12960	12960	0
26	20250416	185100	66088790	12960	12960	12960	12960	0
27	20250416	185000	66088790	12960	12960	12960	12960	0
28	20250416	184900	66088790	12960	12960	12960	12960	0
29	20250416	184800	66088790	12960	12960	12960	12960	0
30	20250416	184700	66088790	12960	12960	12960	12960	0
31	20250416	184600	66088790	12960	12960	12960	12960	0
32	20250416	184500	66088790	12960	12960	12960	12960	112
33	20250416	184400	66088790	12960	12960	12960	12960	0
34	20250416	184300	66088790	12960	12960	12960	12960	0
35	20250416	184200	66088790	12960	12960	12960	12960	0
36	20250416	184100	66088790	12960	12960	12960	12960	0
37	20250416	184000	66088790	12960	12960	12960	12960	0
38	20250416	183900	66088790	12960	12960	12960	12960	0
39	20250416	183800	66088790	12960	12960	12960	12960	0
40	20250416	183700	66088790	12960	12960	12960	12960	0
41	20250416	183600	66088790	12960	12960	12960	12960	0
42	20250416	183500	66088790	12960	12960	12960	12960	0
43	20250416	183400	66088790	12960	12960	12960	12960	0
44	20250416	183300	66088790	12960	12960	12960	12960	0
45	20250416	183200	66088790	12960	12960	12960	12960	0
46	20250416	183100	66088790	12960	12960	12960	12960	0
47	20250416	183000	66088790	12960	12960	12960	12960	0
48	20250416	182900	66088790	12960	12960	12960	12960	0
49	20250416	182800	66088790	12960	12960	12960	12960	0
50	20250416	182700	66088790	12960	12960	12960	12960	0
51	20250416	182600	66088790	12960	12960	12960	12960	0
52	20250416	182500	66088790	12960	12960	12960	12960	0
53	20250416	182400	66088790	12960	12960	12960	12960	0
54	20250416	182300	66088790	12960	12960	12960	12960	0
55	20250416	182200	66088790	12960	12960	12960	12960	0
56	20250416	182100	66088790	12960	12960	12960	12960	0
57	20250416	182000	66088790	12960	12960	12960	12960	0
58	20250416	181900	66088790	12960	12960	12960	12960	0
59	20250416	181800	66088790	12960	12960	12960	12960	0
60	20250416	181700	66088790	12960	12960	12960	12960	0
61	20250416	181600	66088790	12960	12960	12960	12960	0
62	20250416	181500	66088790	12960	12960	12960	12960	112
63	20250416	181400	66088790	12960	12960	12960	12960	0
64	20250416	181300	66088790	12960	12960	12960	12960	0
65	20250416	181200	66088790	12960	12960	12960	12960	0
66	20250416	181100	66088790	12960	12960	12960	12960	0
67	20250416	181000	66088790	12960	12960	12960	12960	0
68	20250416	180900	66088790	12960	12960	12960	12960	0
69	20250416	180800	66088790	12960	12960	12960	12960	0
70	20250416	180700	66088790	12960	12960	12960	12960	0
71	20250416	180600	66088790	12960	12960	12960	12960	0
72	20250416	180500	66088790	12960	12960	12960	12960	0
73	20250416	180400	66088790	12960	12960	12960	12960	0
74	20250416	180300	66088790	12960	12960	12960	12960	0
75	20250416	180200	66088790	12960	12960	12960	12960	0
76	20250416	180100	66088790	12960	12960	12960	12960	0
77	20250416	180000	66088790	12960	12960	12960	12960	0
78	20250416	175900	66088790	12960	12960	12960	12960	0
79	20250416	175800	66088790	12960	12960	12960	12960	0
80	20250416	175700	66088790	12960	12960	12960	12960	0
81	20250416	175600	66088790	12960	12960	12960	12960	0
82	20250416	175500	66088790	12960	12960	12960	12960	0
83	20250416	175400	66088790	12960	12960	12960	12960	0
84	20250416	175300	66088790	12960	12960	12960	12960	0
85	20250416	175200	66088790	12960	12960	12960	12960	0
86	20250416	175100	66088790	12960	12960	12960	12960	0
87	20250416	175000	66088790	12960	12960	12960	12960	0
88	20250416	174900	66088790	12960	12960	12960	12960	0
89	20250416	174800	66088790	12960	12960	12960	12960	0
90	20250416	174700	66088790	12960	12960	12960	12960	0
91	20250416	174600	66088790	12960	12960	12960	12960	0
92	20250416	174500	66088790	12960	12960	12960	12960	112
93	20250416	174400	66088790	12960	12960	12960	12960	0
94	20250416	174300	66088790	12960	12960	12960	12960	0
95	20250416	174200	66088790	12960	12960	12960	12960	0
96	20250416	174100	66088790	12960	12960	12960	12960	0
97	20250416	174000	66088790	12960	12960	12960	12960	0
98	20250416	173900	66088790	12960	12960	12960	12960	0
99	20250416	173800	66088790	12960	12960	12960	12960	0
100	20250416	173700	66088790	12960	12960	12960	12960	0
101	20250416	173600	66088790	12960	12960	12960	12960	0
102	20250416	173500	66088790	12960	12960	12960	12960	0
103	20250416	173400	66088790	12960	12960	12960	12960	0
104	20250416	173300	66088790	12960	12960	12960	12960	0
105	20250416	173200	66088790	12960	12960	12960	12960	0
106	20250416	173100	66088790	12960	12960	12960	12960	0
107	20250416	173000	66088790	12960	12960	12960	12960	0
108	20250416	172900	66088790	12960	12960	12960	12960	0
109	20250416	172800	66088790	12960	12960	12960	12960	0
110	20250416	172700	66088790	12960	12960	12960	12960	0
111	20250416	172600	66088790	12960	12960	12960	12960	0
112	20250416	172500	66088790	12960	12960	12960	12960	0
113	20250416	172400	66088790	12960	12960	12960	12960	0
114	20250416	172300	66088790	12960	12960	12960	12960	0
115	20250416	172200	66088790	12960	12960	12960	12960	0
116	20250416	172100	66088790	12960	12960	12960	12960	0
117	20250416	172000	66088790	12960	12960	12960	12960	0
118	20250416	171900	66088790	12960	12960	12960	12960	0
119	20250416	171800	66088790	12960	12960	12960	12960	0
120	20250416	171700	66088790	12960	12960	12960	12960	0
121	20250416	171600	66088790	12960	12960	12960	12960	0
122	20250416	171500	66088790	12960	12960	12960	12960	112
123	20250416	171400	66088790	12960	12960	12960	12960	0
124	20250416	171300	66088790	12960	12960	12960	12960	0
125	20250416	171200	66088790	12960	12960	12960	12960	0
126	20250416	171100	66088790	12960	12960	12960	12960	0
127	20250416	171000	66088790	12960	12960	12960	12960	0
128	20250416	170900	66088790	12960	12960	12960	12960	0
129	20250416	170800	66088790	12960	12960	12960	12960	0
130	20250416	170700	66088790	12960	12960	12960	12960	0
131	20250416	170600	66088790	12960	12960	12960	12960	0
132	20250416	170500	66088790	12960	12960	12960	12960	0
133	20250416	170400	66088790	12960	12960	12960	12960	0
134	20250416	170300	66088790	12960	12960	12960	12960	0
135	20250416	170200	66088790	12960	12960	12960	12960	0
136	20250416	170100	66088790	12960	12960	12960	12960	0
137	20250416	170000	66088790	12960	12960	12960	12960	0
138	20250416	165900	66088790	12960	12960	12960	12960	0
139	20250416	165800	66088790	12960	12960	12960	12960	0
140	20250416	165700	66088790	12960	12960	12960	12960	0
141	20250416	165600	66088790	12960	12960	12960	12960	0
142	20250416	165500	66088790	12960	12960	12960	12960	0
143	20250416	165400	66088790	12960	12960	12960	12960	0
144	20250416	165300	66088790	12960	12960	12960	12960	0
145	20250416	165200	66088790	12960	12960	12960	12960	0
146	20250416	165100	66088790	12960	12960	12960	12960	0
147	20250416	165000	66088790	12960	12960	12960	12960	0
148	20250416	164900	66088790	12960	12960	12960	12960	0
149	20250416	164800	66088790	12960	12960	12960	12960	0
150	20250416	164700	66088790	12960	12960	12960	12960	0
151	20250416	164600	66088790	12960	12960	12960	12960	0
152	20250416	164500	66088790	12960	12960	12960	12960	112
153	20250416	164400	66088790	12960	12960	12960	12960	0
154	20250416	164300	66088790	12960	12960	12960	12960	0
155	20250416	164200	66088790	12960	12960	12960	12960	0
156	20250416	164100	66088790	12960	12960	12960	12960	0
157	20250416	164000	66088790	12960	12960	12960	12960	0
158	20250416	163900	66088790	12960	12960	12960	12960	0
159	20250416	163800	66088790	12960	12960	12960	12960	0
160	20250416	163700	66088790	12960	12960	12960	12960	0
161	20250416	163600	66088790	12960	12960	12960	12960	0
162	20250416	163500	66088790	12960	12960	12960	12960	0
163	20250416	163400	66088790	12960	12960	12960	12960	0
164	20250416	163300	66088790	12960	12960	12960	12960	0
165	20250416	163200	66088790	12960	12960	12960	12960	0
166	20250416	163100	66088790	12960	12960	12960	12960	0
167	20250416	163000	66088790	12960	12960	12960	12960	0
168	20250416	162900	66088790	12960	12960	12960	12960	0
169	20250416	162800	66088790	12960	12960	12960	12960	0
170	20250416	162700	66088790	12960	12960	12960	12960	0
171	20250416	162600	66088790	12960	12960	12960	12960	0
172	20250416	162500	66088790	12960	12960	12960	12960	0
173	20250416	162400	66088790	12960	12960	12960	12960	0
174	20250416	162300	66088790	12960	12960	12960	12960	0
175	20250416	162200	66088790	12960	12960	12960	12960	0
176	20250416	162100	66088790	12960	12960	12960	12960	0
177	20250416	162000	66088790	12960	12960	12960	12960	0
178	20250416	161900	66088790	12960	12960	12960	12960	0
179	20250416	161800	66088790	12960	12960	12960	12960	0
180	20250416	161700	66088790	12960	12960	12960	12960	0
181	20250416	161600	66088790	12960	12960	12960	12960	0
182	20250416	161500	66088790	12960	12960	12960	12960	112
183	20250416	161400	66088790	12960	12960	12960	12960	0
184	20250416	161300	66088790	12960	12960	12960	12960	0
185	20250416	161200	66088790	12960	12960	12960	12960	0
186	20250416	161100	66088790	12960	12960	12960	12960	0
187	20250416	161000	66088790	12960	12960	12960	12960	0
188	20250416	160900	66088790	12960	12960	12960	12960	0
189	20250416	160800	66088790	12960	12960	12960	12960	0
190	20250416	160700	66088790	12960	12960	12960	12960	0
191	20250416	160600	66088790	12960	12960	12960	12960	0
192	20250416	160500	66088790	12960	12960	12960	12960	0
193	20250416	160400	66088790	12960	12960	12960	12960	0
194	20250416	160300	66088790	12960	12960	12960	12960	0
195	20250416	160200	66088790	12960	12960	12960	12960	0
196	20250416	160100	66088790	12960	12960	12960	12960	0
197	20250416	160000	66088790	12960	12960	12960	12960	0
198	20250416	155900	66088790	12960	12960	12960	12960	0
199	20250416	155800	66088790	12960	12960	12960	12960	0
200	20250416	155700	66088790	12960	12960	12960	12960	0
201	20250416	155600	66088790	12960	12960	12960	12960	0
202	20250416	155500	66088790	12960	12960	12960	12960	0
203	20250416	155400	66088790	12960	12960	12960	12960	0
204	20250416	155300	66088790	12960	12960	12960	12960	0
205	20250416	155200	66088790	12960	12960	12960	12960	0
206	20250416	155100	66088790	12960	12960	12960	12960	0
207	20250416	155000	66088790	12960	12960	12960	12960	0
208	20250416	154900	66088790	12960	12960	12960	12960	0
209	20250416	154800	66088790	12960	12960	12960	12960	0
210	20250416	154700	66088790	12960	12960	12960	12960	0
211	20250416	154600	66088790	12960	12960	12960	12960	0
212	20250416	154500	66088790	12960	12960	12960	12960	112
213	20250416	154400	66088790	12960	12960	12960	12960	0
214	20250416	154300	66088790	12960	12960	12960	12960	0
215	20250416	154200	66088790	12960	12960	12960	12960	0
216	20250416	154100	66088790	12960	12960	12960	12960	0
217	20250416	154000	66088790	12960	12960	12960	12960	0
218	20250416	153900	66088790	12960	12960	12960	12960	0
219	20250416	153800	66088790	12960	12960	12960	12960	0
220	20250416	153700	66088790	12960	12960	12960	12960	0
221	20250416	153600	66088790	12960	12960	12960	12960	0
222	20250416	153500	66088790	12960	12960	12960	12960	0
223	20250416	153400	66088790	12960	12960	12960	12960	0
224	20250416	153300	66088790	12960	12960	12960	12960	0
225	20250416	153200	66088790	12960	12960	12960	12960	0
226	20250416	153100	66088790	12960	12960	12960	12960	0
227	20250416	153000	66088790	12960	12960	12960	12960	112
228	20250416	152900	64637270	12910	12910	12910	12910	0
229	20250416	152800	64637270	12910	12910	12910	12910	0
230	20250416	152700	64637270	12910	12910	12910	12910	0
231	20250416	152600	64637270	12910	12910	12910	12910	0
232	20250416	152500	64637270	12910	12910	12910	12910	0
233	20250416	152400	64637270	12910	12910	12910	12910	0
234	20250416	152300	64637270	12910	12910	12910	12910	0
235	20250416	152200	64637270	12910	12910	12910	12910	0
236	20250416	152100	64637270	12910	12910	12910	12910	0
237	20250416	152000	64637270	12910	12910	12910	12910	0
238	20250416	151900	64637270	12910	12910	12910	12880	16
239	20250416	151800	64430770	12880	12910	12910	12880	7
240	20250416	151700	64340430	12910	12900	12910	12880	16
241	20250416	151600	64134130	12880	12880	12900	12880	152
242	20250416	151500	62176310	12870	12860	12870	12860	144
243	20250416	151400	60323120	12860	12850	12860	12850	26
244	20250416	151300	59988960	12850	12850	12850	12850	14
245	20250416	151200	59809060	12850	12820	12850	12820	5
246	20250416	151100	59744840	12850	12850	12850	12850	0
247	20250416	151000	59744840	12850	12850	12850	12850	0
248	20250416	150900	59744840	12850	12850	12850	12850	0
249	20250416	150800	59744840	12850	12850	12850	12850	0
250	20250416	150700	59744840	12850	12850	12850	12850	0
251	20250416	150600	59744840	12850	12850	12850	12850	0
252	20250416	150500	59744840	12850	12850	12850	12850	0
253	20250416	150400	59744840	12850	12850	12850	12850	0
254	20250416	150300	59744840	12850	12850	12850	12850	1
255	20250416	150200	59731990	12830	12860	12860	12820	375
256	20250416	150100	54916980	12840	12850	12850	12840	300
257	20250416	150000	51064780	12860	12850	12860	12850	3
258	20250416	145900	51026210	12860	12860	12860	12860	81
259	20250416	145800	49984550	12870	12870	12870	12860	47
260	20250416	145700	49379860	12900	12900	12900	12900	0
261	20250416	145600	49379860	12900	12900	12900	12900	0
262	20250416	145500	49379860	12900	12900	12900	12900	0
263	20250416	145400	49379860	12900	12900	12900	12900	0
264	20250416	145300	49379860	12900	12900	12900	12900	0
265	20250416	145200	49379860	12900	12900	12900	12900	2
266	20250416	145100	49354060	12880	12880	12880	12880	0
267	20250416	145000	49354060	12880	12880	12880	12880	19
268	20250416	144900	49109340	12900	12900	12900	12900	0
269	20250416	144800	49109340	12900	12900	12900	12900	0
270	20250416	144700	49109340	12900	12900	12900	12900	0
271	20250416	144600	49109340	12900	12900	12900	12900	0
272	20250416	144500	49109340	12900	12900	12900	12900	0
273	20250416	144400	49109340	12900	12900	12900	12900	0
274	20250416	144300	49109340	12900	12900	12900	12900	0
275	20250416	144200	49109340	12900	12900	12900	12900	0
276	20250416	144100	49109340	12900	12900	12900	12900	0
277	20250416	144000	49109340	12900	12900	12900	12900	0
278	20250416	143900	49109340	12900	12900	12900	12900	0
279	20250416	143800	49109340	12900	12900	12900	12900	0
280	20250416	143700	49109340	12900	12900	12900	12900	4
281	20250416	143600	49057740	12880	12870	12880	12870	16
282	20250416	143500	48851710	12900	12900	12900	12900	0
283	20250416	143400	48851710	12900	12900	12900	12900	0
284	20250416	143300	48851710	12900	12900	12900	12900	0
285	20250416	143200	48851710	12900	12900	12900	12900	0
286	20250416	143100	48851710	12900	12900	12900	12900	0
287	20250416	143000	48851710	12900	12900	12900	12900	0
288	20250416	142900	48851710	12900	12900	12900	12900	0
289	20250416	142800	48851710	12900	12900	12900	12900	0
290	20250416	142700	48851710	12900	12900	12900	12900	2
291	20250416	142600	48825910	12860	12860	12860	12860	1
292	20250416	142500	48813050	12900	12900	12900	12900	0
293	20250416	142400	48813050	12900	12900	12900	12900	0
294	20250416	142300	48813050	12900	12900	12900	12900	0
295	20250416	142200	48813050	12900	12900	12900	12900	0
296	20250416	142100	48813050	12900	12900	12900	12900	2
297	20250416	142000	48787250	12870	12910	12910	12870	104
298	20250416	141900	47448690	12880	12880	12880	12880	0
299	20250416	141800	47448690	12880	12880	12880	12880	1
300	20250416	141700	47435810	12900	12900	12900	12900	10
301	20250416	141600	47306810	12900	12900	12900	12900	0
302	20250416	141500	47306810	12900	12900	12900	12900	15
303	20250416	141400	47113310	12890	12890	12890	12890	17
304	20250416	141300	46894180	12900	12900	12900	12900	0
305	20250416	141200	46894180	12900	12910	12920	12900	4
306	20250416	141100	46842540	12900	12900	12900	12900	0
307	20250416	141000	46842540	12900	12900	12900	12900	0
308	20250416	140900	46842540	12900	12900	12900	12900	1
309	20250416	140800	46829640	12910	12910	12910	12910	0
310	20250416	140700	46829640	12910	12910	12910	12910	0
311	20250416	140600	46829640	12910	12910	12910	12910	0
312	20250416	140500	46829640	12910	12910	12910	12910	0
313	20250416	140400	46829640	12910	12910	12910	12910	0
314	20250416	140300	46829640	12910	12910	12910	12910	0
315	20250416	140200	46829640	12910	12910	12910	12910	0
316	20250416	140100	46829640	12910	12910	12910	12910	1
317	20250416	140000	46816730	12900	12900	12900	12900	0
318	20250416	135900	46816730	12900	12900	12900	12900	0
319	20250416	135800	46816730	12900	12900	12900	12900	0
320	20250416	135700	46816730	12900	12900	12900	12900	0
321	20250416	135600	46816730	12900	12900	12900	12900	0
322	20250416	135500	46816730	12900	12900	12900	12900	0
323	20250416	135400	46816730	12900	12900	12900	12900	1
324	20250416	135300	46803830	12910	12910	12910	12910	19
325	20250416	135200	46558540	12880	12880	12880	12880	51
326	20250416	135100	45901660	12910	12910	12910	12910	0
327	20250416	135000	45901660	12910	12910	12910	12910	0
328	20250416	134900	45901660	12910	12910	12910	12910	0
329	20250416	134800	45901660	12910	12910	12910	12910	0
330	20250416	134700	45901660	12910	12910	12910	12910	2
331	20250416	134600	45875840	12910	12920	12920	12910	78
332	20250416	134500	44868650	12960	12960	12960	12960	0
333	20250416	134400	44868650	12960	12960	12960	12960	0
334	20250416	134300	44868650	12960	12960	12960	12960	0
335	20250416	134200	44868650	12960	12960	12960	12960	0
336	20250416	134100	44868650	12960	12960	12960	12960	0
337	20250416	134000	44868650	12960	12960	12960	12960	0
338	20250416	133900	44868650	12960	12960	12960	12960	0
339	20250416	133800	44868650	12960	12960	12960	12960	0
340	20250416	133700	44868650	12960	12960	12960	12960	0
341	20250416	133600	44868650	12960	12960	12960	12960	0
342	20250416	133500	44868650	12960	12960	12960	12960	0
343	20250416	133400	44868650	12960	12960	12960	12960	0
344	20250416	133300	44868650	12960	12960	12960	12960	0
345	20250416	133200	44868650	12960	12960	12960	12960	0
346	20250416	133100	44868650	12960	12960	12960	12960	1
347	20250416	133000	44855690	12960	12960	12960	12960	0
348	20250416	132900	44855690	12960	12960	12960	12960	0
349	20250416	132800	44855690	12960	12960	12960	12960	0
350	20250416	132700	44855690	12960	12960	12960	12960	0
351	20250416	132600	44855690	12960	12960	12960	12960	0
352	20250416	132500	44855690	12960	12960	12960	12960	0
353	20250416	132400	44855690	12960	12960	12960	12960	0
354	20250416	132300	44855690	12960	12960	12960	12960	0
355	20250416	132200	44855690	12960	12960	12960	12960	0
356	20250416	132100	44855690	12960	12960	12960	12960	0
357	20250416	132000	44855690	12960	12960	12960	12960	0
358	20250416	131900	44855690	12960	12960	12960	12960	0
359	20250416	131800	44855690	12960	12960	12960	12960	0
360	20250416	131700	44855690	12960	12960	12960	12960	0
361	20250416	131600	44855690	12960	12960	12960	12960	0
362	20250416	131500	44855690	12960	12960	12960	12960	0
363	20250416	131400	44855690	12960	12960	12960	12960	0
364	20250416	131300	44855690	12960	12960	12960	12960	0
365	20250416	131200	44855690	12960	12960	12970	12960	3
366	20250416	131100	44816800	12930	12940	12960	12930	16
367	20250416	131000	44609720	12930	12930	12940	12930	19
368	20250416	130900	44363960	12940	12920	12940	12920	8
369	20250416	130800	44260490	12930	12930	12930	12930	0
370	20250416	130700	44260490	12930	12930	12930	12930	0
371	20250416	130600	44260490	12930	12930	12930	12930	0
372	20250416	130500	44260490	12930	12930	12930	12930	0
373	20250416	130400	44260490	12930	12930	12930	12930	0
374	20250416	130300	44260490	12930	12930	12930	12930	0
375	20250416	130200	44260490	12930	12930	12930	12930	0
376	20250416	130100	44260490	12930	12930	12930	12930	0
377	20250416	130000	44260490	12930	12930	12930	12930	0
378	20250416	125900	44260490	12930	12930	12930	12930	0
379	20250416	125800	44260490	12930	12930	12930	12930	0
380	20250416	125700	44260490	12930	12930	12930	12930	0
381	20250416	125600	44260490	12930	12930	12930	12930	0
382	20250416	125500	44260490	12930	12930	12930	12930	0
383	20250416	125400	44260490	12930	12930	12930	12930	0
384	20250416	125300	44260490	12930	12930	12930	12930	1
385	20250416	125200	44247560	12940	12940	12940	12940	0
386	20250416	125100	44247560	12940	12940	12940	12940	0
387	20250416	125000	44247560	12940	12940	12940	12940	0
388	20250416	124900	44247560	12940	12940	12940	12940	0
389	20250416	124800	44247560	12940	12940	12940	12940	0
390	20250416	124700	44247560	12940	12940	12940	12940	0
391	20250416	124600	44247560	12940	12940	12940	12940	0
392	20250416	124500	44247560	12940	12940	12940	12940	0
393	20250416	124400	44247560	12940	12940	12940	12940	0
394	20250416	124300	44247560	12940	12940	12940	12940	0
395	20250416	124200	44247560	12940	12940	12940	12940	0
396	20250416	124100	44247560	12940	12940	12940	12940	0
397	20250416	124000	44247560	12940	12940	12940	12940	0
398	20250416	123900	44247560	12940	12940	12940	12940	0
399	20250416	123800	44247560	12940	12930	12980	12930	4
400	20250416	123700	44195750	12960	12930	12980	12930	3
401	20250416	123600	44156880	12890	12890	12890	12890	0
402	20250416	123500	44156880	12890	12890	12890	12890	0
403	20250416	123400	44156880	12890	12890	12890	12890	0
404	20250416	123300	44156880	12890	12890	12890	12890	15
405	20250416	123200	43963530	12890	12880	12890	12880	11
406	20250416	123100	43821780	12880	12930	12930	12880	12
407	20250416	123000	43666750	12940	12940	12940	12940	4
408	20250416	122900	43614990	12970	12960	12970	12960	2
409	20250416	122800	43589060	12950	12950	12950	12950	39
410	20250416	122700	43084010	12950	12950	12950	12950	0
411	20250416	122600	43084010	12950	12950	12950	12950	0
412	20250416	122500	43084010	12950	12950	12950	12950	5
413	20250416	122400	43019260	12930	12930	12930	12930	0
414	20250416	122300	43019260	12930	12930	12930	12930	0
415	20250416	122200	43019260	12930	12930	12930	12930	0
416	20250416	122100	43019260	12930	12930	12930	12930	3
417	20250416	122000	42980470	12930	12930	12930	12930	1
418	20250416	121900	42967540	12930	12930	12930	12930	0
419	20250416	121800	42967540	12930	12930	12930	12930	0
420	20250416	121700	42967540	12930	12930	12930	12930	0
421	20250416	121600	42967540	12930	12930	12930	12930	0
422	20250416	121500	42967540	12930	12930	12930	12930	0
423	20250416	121400	42967540	12930	12930	12930	12930	0
424	20250416	121300	42967540	12930	12930	12930	12930	0
425	20250416	121200	42967540	12930	12930	12930	12930	0
426	20250416	121100	42967540	12930	12930	12930	12930	0
427	20250416	121000	42967540	12930	12930	12930	12930	0
428	20250416	120900	42967540	12930	12920	12930	12920	10
429	20250416	120800	42838250	12910	12910	12910	12910	0
430	20250416	120700	42838250	12910	12920	12920	12910	50
431	20250416	120600	42192380	12930	12960	12990	12930	103
432	20250416	120500	40858910	12940	12970	12970	12940	100
433	20250416	120400	39563510	12990	12990	12990	12990	0
434	20250416	120300	39563510	12990	12990	12990	12990	0
435	20250416	120200	39563510	12990	12990	12990	12990	0
436	20250416	120100	39563510	12990	12990	12990	12990	0
437	20250416	120000	39563510	12990	12990	12990	12990	0
438	20250416	115900	39563510	12990	12990	12990	12990	0
439	20250416	115800	39563510	12990	12990	12990	12990	0
440	20250416	115700	39563510	12990	12990	12990	12990	0
441	20250416	115600	39563510	12990	12990	12990	12990	0
442	20250416	115500	39563510	12990	12990	12990	12990	0
443	20250416	115400	39563510	12990	12990	12990	12990	0
444	20250416	115300	39563510	12990	12990	12990	12990	0
445	20250416	115200	39563510	12990	12990	12990	12990	0
446	20250416	115100	39563510	12990	12990	12990	12990	0
447	20250416	115000	39563510	12990	12990	12990	12990	0
448	20250416	114900	39563510	12990	12990	12990	12990	2
449	20250416	114800	39537530	12970	12970	12970	12970	27
450	20250416	114700	39187340	12970	12970	12970	12970	10
451	20250416	114600	39057640	12970	12970	12970	12970	0
452	20250416	114500	39057640	12970	12970	12970	12970	0
453	20250416	114400	39057640	12970	12970	12970	12970	0
454	20250416	114300	39057640	12970	12970	12970	12970	0
455	20250416	114200	39057640	12970	12970	12970	12970	10
456	20250416	114100	38927940	12970	12970	12970	12970	30
457	20250416	114000	38538840	12970	12970	12970	12970	7
458	20250416	113900	38448050	12970	12940	12970	12940	44
459	20250416	113800	37878570	12940	12940	12940	12940	10
460	20250416	113700	37749170	12940	12940	12940	12940	0
461	20250416	113600	37749170	12940	12940	12940	12940	0
462	20250416	113500	37749170	12940	12940	12940	12940	0
463	20250416	113400	37749170	12940	12940	12940	12940	0
464	20250416	113300	37749170	12940	12940	12940	12940	0
465	20250416	113200	37749170	12940	12940	12940	12940	1
466	20250416	113100	37736230	12940	12930	12940	12920	54
467	20250416	113000	37038520	12970	12970	12970	12970	0
468	20250416	112900	37038520	12970	12970	12970	12970	1
469	20250416	112800	37025550	12970	12970	12970	12970	0
470	20250416	112700	37025550	12970	12970	12970	12970	0
471	20250416	112600	37025550	12970	12940	12970	12940	81
472	20250416	112500	35977320	12940	12940	12940	12940	0
473	20250416	112400	35977320	12940	12960	12960	12920	130
474	20250416	112300	34297000	12970	12970	12970	12970	0
475	20250416	112200	34297000	12970	12970	12970	12970	0
476	20250416	112100	34297000	12970	12960	12970	12960	24
477	20250416	112000	33985950	12960	12970	12970	12960	10
478	20250416	111900	33856260	12980	12980	12980	12970	21
479	20250416	111800	33583710	12990	12990	12990	12990	0
480	20250416	111700	33583710	12990	12990	12990	12990	0
481	20250416	111600	33583710	12990	12990	12990	12990	0
482	20250416	111500	33583710	12990	12990	12990	12990	6
483	20250416	111400	33505770	12990	12990	12990	12990	9
484	20250416	111300	33388860	12990	12990	12990	12990	0
485	20250416	111200	33388860	12990	12990	12990	12990	0
486	20250416	111100	33388860	12990	12990	12990	12990	0
487	20250416	111000	33388860	12990	12990	12990	12990	0
488	20250416	110900	33388860	12990	12990	12990	12990	27
489	20250416	110800	33038130	13000	13000	13000	13000	0
490	20250416	110700	33038130	13000	13000	13000	13000	10
491	20250416	110600	32908130	13000	13000	13000	13000	0
492	20250416	110500	32908130	13000	13000	13000	13000	19
493	20250416	110400	32661130	13000	13000	13000	13000	0
494	20250416	110300	32661130	13000	13000	13000	13000	0
495	20250416	110200	32661130	13000	13000	13000	13000	0
496	20250416	110100	32661130	13000	13000	13000	13000	0
497	20250416	110000	32661130	13000	13000	13000	13000	0
498	20250416	105900	32661130	13000	13000	13000	13000	0
499	20250416	105800	32661130	13000	13000	13000	13000	0
500	20250416	105700	32661130	13000	13000	13000	13000	0
501	20250416	105600	32661130	13000	13000	13000	13000	0
502	20250416	105500	32661130	13000	12990	13000	12990	205
503	20250416	105400	29998120	12990	12990	12990	12990	0
504	20250416	105300	29998120	12990	12990	12990	12990	0
505	20250416	105200	29998120	12990	13000	13000	12990	6
506	20250416	105100	29920130	12990	12990	12990	12990	0
507	20250416	105000	29920130	12990	12990	12990	12990	3
508	20250416	104900	29881160	13000	13000	13000	13000	11
509	20250416	104800	29738160	13000	13000	13000	13000	26
510	20250416	104700	29400160	13000	13000	13000	13000	0
511	20250416	104600	29400160	13000	13000	13000	13000	0
512	20250416	104500	29400160	13000	13000	13000	13000	0
513	20250416	104400	29400160	13000	13000	13000	13000	0
514	20250416	104300	29400160	13000	13000	13000	13000	0
515	20250416	104200	29400160	13000	13000	13000	13000	0
516	20250416	104100	29400160	13000	13000	13000	13000	0
517	20250416	104000	29400160	13000	13000	13000	13000	5
518	20250416	103900	29335160	12990	12990	12990	12990	0
519	20250416	103800	29335160	12990	12990	12990	12990	13
520	20250416	103700	29166290	13000	13000	13000	13000	0
521	20250416	103600	29166290	13000	12990	13000	12990	98
522	20250416	103500	27893260	12990	12990	12990	12990	56
523	20250416	103400	27165820	12990	12990	12990	12990	2
524	20250416	103300	27139840	12960	12920	12960	12920	55
525	20250416	103200	26427080	12960	12920	12960	12920	3
526	20250416	103100	26388240	12940	12940	12940	12940	58
527	20250416	103000	25637720	12940	12940	12940	12940	0
528	20250416	102900	25637720	12940	12940	12940	12940	10
529	20250416	102800	25508320	12930	12930	12930	12930	0
530	20250416	102700	25508320	12930	12930	12940	12900	211
531	20250416	102600	22784220	12960	12960	12960	12960	0
532	20250416	102500	22784220	12960	12980	12980	12940	110
533	20250416	102400	21359970	12990	12990	12990	12990	0
534	20250416	102300	21359970	12990	12990	12990	12990	9
535	20250416	102200	21243060	12990	12990	12990	12990	2
536	20250416	102100	21217080	12980	12980	12980	12980	2
537	20250416	102000	21191120	12980	12980	12980	12980	0
538	20250416	101900	21191120	12980	12980	12980	12980	26
539	20250416	101800	20853640	12980	12980	12980	12980	0
540	20250416	101700	20853640	12980	12980	12980	12980	0
541	20250416	101600	20853640	12980	12980	12980	12980	0
542	20250416	101500	20853640	12980	12980	12980	12980	1
543	20250416	101400	20840660	12980	12980	12980	12980	0
544	20250416	101300	20840660	12980	12980	12980	12980	0
545	20250416	101200	20840660	12980	12980	12980	12980	1
546	20250416	101100	20827680	12980	12980	12980	12980	0
547	20250416	101000	20827680	12980	12980	12980	12980	0
548	20250416	100900	20827680	12980	12980	12980	12980	0
549	20250416	100800	20827680	12980	12980	12980	12980	0
550	20250416	100700	20827680	12980	12980	12980	12980	0
551	20250416	100600	20827680	12980	12980	12980	12980	0
552	20250416	100500	20827680	12980	12980	12980	12980	0
553	20250416	100400	20827680	12980	12980	12980	12980	0
554	20250416	100300	20827680	12980	12980	12980	12980	0
555	20250416	100200	20827680	12980	12970	12980	12970	5
556	20250416	100100	20762790	12960	12960	12960	12960	37
557	20250416	100000	20283270	12960	12930	12960	12930	26
558	20250416	095900	19947030	12920	12920	12920	12920	0
559	20250416	095800	19947030	12920	12910	12920	12910	2
560	20250416	095700	19921200	12900	12900	12900	12890	28
561	20250416	095600	19560010	12880	12900	12900	12880	50
562	20250416	095500	18915680	12910	12930	12930	12910	50
563	20250416	095400	18270130	12940	12950	12950	12940	50
564	20250416	095300	17623020	12990	12970	12990	12960	64
565	20250416	095200	16792950	12980	12980	12980	12980	23
566	20250416	095100	16494410	12990	12990	12990	12990	0
567	20250416	095000	16494410	12990	12990	12990	12990	0
568	20250416	094900	16494410	12990	12990	12990	12990	0
569	20250416	094800	16494410	12990	12990	12990	12990	17
570	20250416	094700	16273580	12990	13000	13000	12990	20
571	20250416	094600	16013760	12990	12950	12990	12950	494
572	20250416	094500	9603330	12960	12960	12970	12960	10
573	20250416	094400	9473720	12970	12950	12970	12950	313
574	20250416	094300	5420210	12940	12940	12940	12940	1
575	20250416	094200	5407270	12910	12910	12910	12910	1
576	20250416	094100	5394360	12950	12920	12950	12920	66
577	20250416	094000	4540830	12920	12900	12920	12890	105
578	20250416	093900	3186310	12900	12900	12900	12900	0
579	20250416	093800	3186310	12900	12900	12900	12900	5
580	20250416	093700	3121810	12900	12900	12900	12900	1
581	20250416	093600	3108910	12890	12890	12890	12890	0
582	20250416	093500	3108910	12890	12890	12890	12890	0
583	20250416	093400	3108910	12890	12890	12890	12890	0
584	20250416	093300	3108910	12890	12890	12890	12890	0
585	20250416	093200	3108910	12890	12890	12890	12890	0
586	20250416	093100	3108910	12890	12890	12890	12890	3
587	20250416	093000	3070240	12890	12890	12890	12890	2
588	20250416	092900	3044460	12840	12840	12840	12840	0
589	20250416	092800	3044460	12840	12840	12840	12840	0
590	20250416	092700	3044460	12840	12840	12840	12840	0
591	20250416	092600	3044460	12840	12840	12840	12840	0
592	20250416	092500	3044460	12840	12840	12840	12840	0
593	20250416	092400	3044460	12840	12840	12840	12840	0
594	20250416	092300	3044460	12840	12840	12840	12840	0
595	20250416	092200	3044460	12840	12840	12840	12840	0
596	20250416	092100	3044460	12840	12840	12840	12840	0
597	20250416	092000	3044460	12840	12840	12840	12840	0
598	20250416	091900	3044460	12840	12840	12840	12840	0
599	20250416	091800	3044460	12840	12840	12840	12840	0
600	20250416	091700	3044460	12840	12840	12840	12840	0
601	20250416	091600	3044460	12840	12840	12840	12840	0
602	20250416	091500	3044460	12840	12870	12870	12840	4
603	20250416	091400	2993020	12870	12870	12870	12870	7
604	20250416	091300	2902930	12870	12870	12870	12870	0
605	20250416	091200	2902930	12870	12890	12890	12870	10
606	20250416	091100	2774190	12900	12900	12900	12900	0
607	20250416	091000	2774190	12900	12900	12900	12900	2
608	20250416	090900	2748390	12910	12910	12910	12910	0
609	20250416	090800	2748390	12910	12930	12930	12910	3
610	20250416	090700	2709630	12930	12900	12930	12900	5
611	20250416	090600	2645030	12920	12880	12920	12880	8
612	20250416	090500	2541800	12870	12780	12870	12780	5
613	20250416	090400	2477600	12660	12850	12850	12650	81
614	20250416	090300	1439780	12970	12970	12970	12970	0
615	20250416	090200	1439780	12970	12970	12970	12970	0
616	20250416	090100	1439780	12970	12970	12970	12970	0
617	20250416	090000	1439780	12970	12980	12980	12970	111