KissMeData/093920/min/candle-20250416.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250416	194600	46756365	5260	5260	5260	5260	1347
3	20250416	194500	46756365	5260	5260	5260	5260	0
4	20250416	194400	46756365	5260	5260	5260	5260	0
5	20250416	194300	46756365	5260	5260	5260	5260	0
6	20250416	194200	46756365	5260	5260	5260	5260	0
7	20250416	194100	46756365	5260	5260	5260	5260	0
8	20250416	194000	46756365	5260	5260	5260	5260	0
9	20250416	193900	46756365	5260	5260	5260	5260	0
10	20250416	193800	46756365	5260	5260	5260	5260	0
11	20250416	193700	46756365	5260	5260	5260	5260	0
12	20250416	193600	46756365	5260	5260	5260	5260	0
13	20250416	193500	46756365	5260	5260	5260	5260	0
14	20250416	193400	46756365	5260	5260	5260	5260	0
15	20250416	193300	46756365	5260	5260	5260	5260	0
16	20250416	193200	46756365	5260	5260	5260	5260	0
17	20250416	193100	46756365	5260	5260	5260	5260	0
18	20250416	193000	46756365	5260	5260	5260	5260	0
19	20250416	192900	46756365	5260	5260	5260	5260	0
20	20250416	192800	46756365	5260	5260	5260	5260	0
21	20250416	192700	46756365	5260	5260	5260	5260	0
22	20250416	192600	46756365	5260	5260	5260	5260	0
23	20250416	192500	46756365	5260	5260	5260	5260	0
24	20250416	192400	46756365	5260	5260	5260	5260	0
25	20250416	192300	46756365	5260	5260	5260	5260	0
26	20250416	192200	46756365	5260	5260	5260	5260	0
27	20250416	192100	46756365	5260	5260	5260	5260	0
28	20250416	192000	46756365	5260	5260	5260	5260	0
29	20250416	191900	46756365	5260	5260	5260	5260	0
30	20250416	191800	46756365	5260	5260	5260	5260	0
31	20250416	191700	46756365	5260	5260	5260	5260	0
32	20250416	191600	46756365	5260	5260	5260	5260	1347
33	20250416	191500	46756365	5260	5260	5260	5260	0
34	20250416	191400	46756365	5260	5260	5260	5260	0
35	20250416	191300	46756365	5260	5260	5260	5260	0
36	20250416	191200	46756365	5260	5260	5260	5260	0
37	20250416	191100	46756365	5260	5260	5260	5260	0
38	20250416	191000	46756365	5260	5260	5260	5260	0
39	20250416	190900	46756365	5260	5260	5260	5260	0
40	20250416	190800	46756365	5260	5260	5260	5260	0
41	20250416	190700	46756365	5260	5260	5260	5260	0
42	20250416	190600	46756365	5260	5260	5260	5260	0
43	20250416	190500	46756365	5260	5260	5260	5260	0
44	20250416	190400	46756365	5260	5260	5260	5260	0
45	20250416	190300	46756365	5260	5260	5260	5260	0
46	20250416	190200	46756365	5260	5260	5260	5260	0
47	20250416	190100	46756365	5260	5260	5260	5260	0
48	20250416	190000	46756365	5260	5260	5260	5260	0
49	20250416	185900	46756365	5260	5260	5260	5260	0
50	20250416	185800	46756365	5260	5260	5260	5260	0
51	20250416	185700	46756365	5260	5260	5260	5260	0
52	20250416	185600	46756365	5260	5260	5260	5260	0
53	20250416	185500	46756365	5260	5260	5260	5260	0
54	20250416	185400	46756365	5260	5260	5260	5260	0
55	20250416	185300	46756365	5260	5260	5260	5260	0
56	20250416	185200	46756365	5260	5260	5260	5260	0
57	20250416	185100	46756365	5260	5260	5260	5260	0
58	20250416	185000	46756365	5260	5260	5260	5260	0
59	20250416	184900	46756365	5260	5260	5260	5260	0
60	20250416	184800	46756365	5260	5260	5260	5260	0
61	20250416	184700	46756365	5260	5260	5260	5260	0
62	20250416	184600	46756365	5260	5260	5260	5260	1347
63	20250416	184500	46756365	5260	5260	5260	5260	0
64	20250416	184400	46756365	5260	5260	5260	5260	0
65	20250416	184300	46756365	5260	5260	5260	5260	0
66	20250416	184200	46756365	5260	5260	5260	5260	0
67	20250416	184100	46756365	5260	5260	5260	5260	0
68	20250416	184000	46756365	5260	5260	5260	5260	0
69	20250416	183900	46756365	5260	5260	5260	5260	0
70	20250416	183800	46756365	5260	5260	5260	5260	0
71	20250416	183700	46756365	5260	5260	5260	5260	0
72	20250416	183600	46756365	5260	5260	5260	5260	0
73	20250416	183500	46756365	5260	5260	5260	5260	0
74	20250416	183400	46756365	5260	5260	5260	5260	0
75	20250416	183300	46756365	5260	5260	5260	5260	0
76	20250416	183200	46756365	5260	5260	5260	5260	0
77	20250416	183100	46756365	5260	5260	5260	5260	0
78	20250416	183000	46756365	5260	5260	5260	5260	0
79	20250416	182900	46756365	5260	5260	5260	5260	0
80	20250416	182800	46756365	5260	5260	5260	5260	0
81	20250416	182700	46756365	5260	5260	5260	5260	0
82	20250416	182600	46756365	5260	5260	5260	5260	0
83	20250416	182500	46756365	5260	5260	5260	5260	0
84	20250416	182400	46756365	5260	5260	5260	5260	0
85	20250416	182300	46756365	5260	5260	5260	5260	0
86	20250416	182200	46756365	5260	5260	5260	5260	0
87	20250416	182100	46756365	5260	5260	5260	5260	0
88	20250416	182000	46756365	5260	5260	5260	5260	0
89	20250416	181900	46756365	5260	5260	5260	5260	0
90	20250416	181800	46756365	5260	5260	5260	5260	0
91	20250416	181700	46756365	5260	5260	5260	5260	0
92	20250416	181600	46756365	5260	5260	5260	5260	1347
93	20250416	181500	46756365	5260	5260	5260	5260	0
94	20250416	181400	46756365	5260	5260	5260	5260	0
95	20250416	181300	46756365	5260	5260	5260	5260	0
96	20250416	181200	46756365	5260	5260	5260	5260	0
97	20250416	181100	46756365	5260	5260	5260	5260	0
98	20250416	181000	46756365	5260	5260	5260	5260	0
99	20250416	180900	46756365	5260	5260	5260	5260	0
100	20250416	180800	46756365	5260	5260	5260	5260	0
101	20250416	180700	46756365	5260	5260	5260	5260	0
102	20250416	180600	46756365	5260	5260	5260	5260	0
103	20250416	180500	46756365	5260	5260	5260	5260	0
104	20250416	180400	46756365	5260	5260	5260	5260	0
105	20250416	180300	46756365	5260	5260	5260	5260	0
106	20250416	180200	46756365	5260	5260	5260	5260	0
107	20250416	180100	46756365	5260	5260	5260	5260	0
108	20250416	180000	46756365	5260	5260	5260	5260	0
109	20250416	175900	46756365	5260	5260	5260	5260	0
110	20250416	175800	46756365	5260	5260	5260	5260	0
111	20250416	175700	46756365	5260	5260	5260	5260	0
112	20250416	175600	46756365	5260	5260	5260	5260	0
113	20250416	175500	46756365	5260	5260	5260	5260	0
114	20250416	175400	46756365	5260	5260	5260	5260	0
115	20250416	175300	46756365	5260	5260	5260	5260	0
116	20250416	175200	46756365	5260	5260	5260	5260	0
117	20250416	175100	46756365	5260	5260	5260	5260	0
118	20250416	175000	46756365	5260	5260	5260	5260	0
119	20250416	174900	46756365	5260	5260	5260	5260	0
120	20250416	174800	46756365	5260	5260	5260	5260	0
121	20250416	174700	46756365	5260	5260	5260	5260	0
122	20250416	174600	46756365	5260	5260	5260	5260	1347
123	20250416	174500	46756365	5260	5260	5260	5260	0
124	20250416	174400	46756365	5260	5260	5260	5260	0
125	20250416	174300	46756365	5260	5260	5260	5260	0
126	20250416	174200	46756365	5260	5260	5260	5260	0
127	20250416	174100	46756365	5260	5260	5260	5260	0
128	20250416	174000	46756365	5260	5260	5260	5260	0
129	20250416	173900	46756365	5260	5260	5260	5260	0
130	20250416	173800	46756365	5260	5260	5260	5260	0
131	20250416	173700	46756365	5260	5260	5260	5260	0
132	20250416	173600	46756365	5260	5260	5260	5260	0
133	20250416	173500	46756365	5260	5260	5260	5260	0
134	20250416	173400	46756365	5260	5260	5260	5260	0
135	20250416	173300	46756365	5260	5260	5260	5260	0
136	20250416	173200	46756365	5260	5260	5260	5260	0
137	20250416	173100	46756365	5260	5260	5260	5260	0
138	20250416	173000	46756365	5260	5260	5260	5260	0
139	20250416	172900	46756365	5260	5260	5260	5260	0
140	20250416	172800	46756365	5260	5260	5260	5260	0
141	20250416	172700	46756365	5260	5260	5260	5260	0
142	20250416	172600	46756365	5260	5260	5260	5260	0
143	20250416	172500	46756365	5260	5260	5260	5260	0
144	20250416	172400	46756365	5260	5260	5260	5260	0
145	20250416	172300	46756365	5260	5260	5260	5260	0
146	20250416	172200	46756365	5260	5260	5260	5260	0
147	20250416	172100	46756365	5260	5260	5260	5260	0
148	20250416	172000	46756365	5260	5260	5260	5260	0
149	20250416	171900	46756365	5260	5260	5260	5260	0
150	20250416	171800	46756365	5260	5260	5260	5260	0
151	20250416	171700	46756365	5260	5260	5260	5260	0
152	20250416	171600	46756365	5260	5260	5260	5260	1347
153	20250416	171500	46756365	5260	5260	5260	5260	0
154	20250416	171400	46756365	5260	5260	5260	5260	0
155	20250416	171300	46756365	5260	5260	5260	5260	0
156	20250416	171200	46756365	5260	5260	5260	5260	0
157	20250416	171100	46756365	5260	5260	5260	5260	0
158	20250416	171000	46756365	5260	5260	5260	5260	0
159	20250416	170900	46756365	5260	5260	5260	5260	0
160	20250416	170800	46756365	5260	5260	5260	5260	0
161	20250416	170700	46756365	5260	5260	5260	5260	0
162	20250416	170600	46756365	5260	5260	5260	5260	0
163	20250416	170500	46756365	5260	5260	5260	5260	0
164	20250416	170400	46756365	5260	5260	5260	5260	0
165	20250416	170300	46756365	5260	5260	5260	5260	0
166	20250416	170200	46756365	5260	5260	5260	5260	0
167	20250416	170100	46756365	5260	5260	5260	5260	0
168	20250416	170000	46756365	5260	5260	5260	5260	0
169	20250416	165900	46756365	5260	5260	5260	5260	0
170	20250416	165800	46756365	5260	5260	5260	5260	0
171	20250416	165700	46756365	5260	5260	5260	5260	0
172	20250416	165600	46756365	5260	5260	5260	5260	0
173	20250416	165500	46756365	5260	5260	5260	5260	0
174	20250416	165400	46756365	5260	5260	5260	5260	0
175	20250416	165300	46756365	5260	5260	5260	5260	0
176	20250416	165200	46756365	5260	5260	5260	5260	0
177	20250416	165100	46756365	5260	5260	5260	5260	0
178	20250416	165000	46756365	5260	5260	5260	5260	0
179	20250416	164900	46756365	5260	5260	5260	5260	0
180	20250416	164800	46756365	5260	5260	5260	5260	0
181	20250416	164700	46756365	5260	5260	5260	5260	0
182	20250416	164600	46756365	5260	5260	5260	5260	1347
183	20250416	164500	46756365	5260	5260	5260	5260	0
184	20250416	164400	46756365	5260	5260	5260	5260	0
185	20250416	164300	46756365	5260	5260	5260	5260	0
186	20250416	164200	46756365	5260	5260	5260	5260	0
187	20250416	164100	46756365	5260	5260	5260	5260	0
188	20250416	164000	46756365	5260	5260	5260	5260	0
189	20250416	163900	46756365	5260	5260	5260	5260	0
190	20250416	163800	46756365	5260	5260	5260	5260	0
191	20250416	163700	46756365	5260	5260	5260	5260	0
192	20250416	163600	46756365	5260	5260	5260	5260	0
193	20250416	163500	46756365	5260	5260	5260	5260	0
194	20250416	163400	46756365	5260	5260	5260	5260	0
195	20250416	163300	46756365	5260	5260	5260	5260	0
196	20250416	163200	46756365	5260	5260	5260	5260	0
197	20250416	163100	46756365	5260	5260	5260	5260	0
198	20250416	163000	46756365	5260	5260	5260	5260	0
199	20250416	162900	46756365	5260	5260	5260	5260	0
200	20250416	162800	46756365	5260	5260	5260	5260	0
201	20250416	162700	46756365	5260	5260	5260	5260	0
202	20250416	162600	46756365	5260	5260	5260	5260	0
203	20250416	162500	46756365	5260	5260	5260	5260	0
204	20250416	162400	46756365	5260	5260	5260	5260	0
205	20250416	162300	46756365	5260	5260	5260	5260	0
206	20250416	162200	46756365	5260	5260	5260	5260	0
207	20250416	162100	46756365	5260	5260	5260	5260	0
208	20250416	162000	46756365	5260	5260	5260	5260	0
209	20250416	161900	46756365	5260	5260	5260	5260	0
210	20250416	161800	46756365	5260	5260	5260	5260	0
211	20250416	161700	46756365	5260	5260	5260	5260	0
212	20250416	161600	46756365	5260	5260	5260	5260	1347
213	20250416	161500	46756365	5260	5260	5260	5260	0
214	20250416	161400	46756365	5260	5260	5260	5260	0
215	20250416	161300	46756365	5260	5260	5260	5260	0
216	20250416	161200	46756365	5260	5260	5260	5260	0
217	20250416	161100	46756365	5260	5260	5260	5260	0
218	20250416	161000	46756365	5260	5260	5260	5260	0
219	20250416	160900	46756365	5260	5260	5260	5260	0
220	20250416	160800	46756365	5260	5260	5260	5260	0
221	20250416	160700	46756365	5260	5260	5260	5260	0
222	20250416	160600	46756365	5260	5260	5260	5260	0
223	20250416	160500	46756365	5260	5260	5260	5260	0
224	20250416	160400	46756365	5260	5260	5260	5260	0
225	20250416	160300	46756365	5260	5260	5260	5260	0
226	20250416	160200	46756365	5260	5260	5260	5260	0
227	20250416	160100	46756365	5260	5260	5260	5260	0
228	20250416	160000	46756365	5260	5260	5260	5260	0
229	20250416	155900	46756365	5260	5260	5260	5260	0
230	20250416	155800	46756365	5260	5260	5260	5260	0
231	20250416	155700	46756365	5260	5260	5260	5260	0
232	20250416	155600	46756365	5260	5260	5260	5260	0
233	20250416	155500	46756365	5260	5260	5260	5260	0
234	20250416	155400	46756365	5260	5260	5260	5260	0
235	20250416	155300	46756365	5260	5260	5260	5260	0
236	20250416	155200	46756365	5260	5260	5260	5260	0
237	20250416	155100	46756365	5260	5260	5260	5260	0
238	20250416	155000	46756365	5260	5260	5260	5260	0
239	20250416	154900	46756365	5260	5260	5260	5260	0
240	20250416	154800	46756365	5260	5260	5260	5260	0
241	20250416	154700	46756365	5260	5260	5260	5260	0
242	20250416	154600	46756365	5260	5260	5260	5260	1347
243	20250416	154500	46756365	5260	5260	5260	5260	0
244	20250416	154400	46756365	5260	5260	5260	5260	0
245	20250416	154300	46756365	5260	5260	5260	5260	0
246	20250416	154200	46756365	5260	5260	5260	5260	0
247	20250416	154100	46756365	5260	5260	5260	5260	0
248	20250416	154000	46756365	5260	5260	5260	5260	0
249	20250416	153900	46756365	5260	5260	5260	5260	0
250	20250416	153800	46756365	5260	5260	5260	5260	0
251	20250416	153700	46756365	5260	5260	5260	5260	0
252	20250416	153600	46756365	5260	5260	5260	5260	0
253	20250416	153500	46756365	5260	5260	5260	5260	0
254	20250416	153400	46756365	5260	5260	5260	5260	0
255	20250416	153300	46756365	5260	5260	5260	5260	0
256	20250416	153200	46756365	5260	5260	5260	5260	0
257	20250416	153100	46756365	5260	5260	5260	5260	0
258	20250416	153000	46756365	5260	5260	5260	5260	1347
259	20250416	152900	39671145	5240	5240	5240	5240	0
260	20250416	152800	39671145	5240	5240	5240	5240	0
261	20250416	152700	39671145	5240	5240	5240	5240	0
262	20250416	152600	39671145	5240	5240	5240	5240	0
263	20250416	152500	39671145	5240	5240	5240	5240	0
264	20250416	152400	39671145	5240	5240	5240	5240	0
265	20250416	152300	39671145	5240	5240	5240	5240	0
266	20250416	152200	39671145	5240	5240	5240	5240	0
267	20250416	152100	39671145	5240	5240	5240	5240	0
268	20250416	152000	39671145	5240	5240	5240	5240	0
269	20250416	151900	39671145	5240	5240	5240	5240	0
270	20250416	151800	39671145	5240	5240	5240	5240	0
271	20250416	151700	39671145	5240	5240	5240	5240	0
272	20250416	151600	39671145	5240	5240	5240	5240	0
273	20250416	151500	39671145	5240	5240	5240	5240	0
274	20250416	151400	39671145	5240	5240	5240	5240	0
275	20250416	151300	39671145	5240	5240	5240	5240	0
276	20250416	151200	39671145	5240	5240	5240	5240	0
277	20250416	151100	39671145	5240	5240	5240	5240	0
278	20250416	151000	39671145	5240	5220	5240	5200	3008
279	20250416	150900	24012735	5240	5240	5240	5240	1
280	20250416	150800	24007495	5220	5220	5220	5220	0
281	20250416	150700	24007495	5220	5220	5220	5220	0
282	20250416	150600	24007495	5220	5220	5220	5220	2
283	20250416	150500	23997055	5220	5220	5220	5220	0
284	20250416	150400	23997055	5220	5220	5220	5220	0
285	20250416	150300	23997055	5220	5220	5220	5220	0
286	20250416	150200	23997055	5220	5220	5220	5220	0
287	20250416	150100	23997055	5220	5220	5220	5220	0
288	20250416	150000	23997055	5220	5220	5220	5220	0
289	20250416	145900	23997055	5220	5220	5220	5220	0
290	20250416	145800	23997055	5220	5220	5220	5220	0
291	20250416	145700	23997055	5220	5220	5220	5220	116
292	20250416	145600	23391535	5220	5220	5220	5220	0
293	20250416	145500	23391535	5220	5220	5220	5220	0
294	20250416	145400	23391535	5220	5220	5220	5220	0
295	20250416	145300	23391535	5220	5220	5220	5220	0
296	20250416	145200	23391535	5220	5220	5220	5220	0
297	20250416	145100	23391535	5220	5220	5220	5220	0
298	20250416	145000	23391535	5220	5220	5220	5220	0
299	20250416	144900	23391535	5220	5220	5220	5220	0
300	20250416	144800	23391535	5220	5220	5220	5220	0
301	20250416	144700	23391535	5220	5220	5220	5220	0
302	20250416	144600	23391535	5220	5220	5220	5220	0
303	20250416	144500	23391535	5220	5220	5220	5220	1
304	20250416	144400	23386315	5240	5240	5240	5240	0
305	20250416	144300	23386315	5240	5240	5240	5240	0
306	20250416	144200	23386315	5240	5240	5240	5240	0
307	20250416	144100	23386315	5240	5240	5240	5240	0
308	20250416	144000	23386315	5240	5240	5240	5240	0
309	20250416	143900	23386315	5240	5240	5240	5240	0
310	20250416	143800	23386315	5240	5240	5240	5240	0
311	20250416	143700	23386315	5240	5240	5240	5240	0
312	20250416	143600	23386315	5240	5240	5240	5240	0
313	20250416	143500	23386315	5240	5240	5240	5240	0
314	20250416	143400	23386315	5240	5240	5240	5240	0
315	20250416	143300	23386315	5240	5240	5240	5240	0
316	20250416	143200	23386315	5240	5240	5240	5220	16
317	20250416	143100	23302675	5240	5240	5240	5240	0
318	20250416	143000	23302675	5240	5240	5240	5240	1
319	20250416	142900	23297435	5240	5240	5240	5240	0
320	20250416	142800	23297435	5240	5240	5240	5240	0
321	20250416	142700	23297435	5240	5240	5240	5240	0
322	20250416	142600	23297435	5240	5240	5240	5240	0
323	20250416	142500	23297435	5240	5240	5240	5240	0
324	20250416	142400	23297435	5240	5240	5240	5240	0
325	20250416	142300	23297435	5240	5240	5240	5240	2
326	20250416	142200	23286955	5240	5240	5240	5240	0
327	20250416	142100	23286955	5240	5240	5240	5240	0
328	20250416	142000	23286955	5240	5240	5240	5240	0
329	20250416	141900	23286955	5240	5240	5240	5240	0
330	20250416	141800	23286955	5240	5240	5240	5240	0
331	20250416	141700	23286955	5240	5240	5240	5240	0
332	20250416	141600	23286955	5240	5240	5240	5240	0
333	20250416	141500	23286955	5240	5240	5240	5240	0
334	20250416	141400	23286955	5240	5240	5240	5240	0
335	20250416	141300	23286955	5240	5240	5240	5240	0
336	20250416	141200	23286955	5240	5240	5240	5240	0
337	20250416	141100	23286955	5240	5240	5240	5240	0
338	20250416	141000	23286955	5240	5240	5240	5240	0
339	20250416	140900	23286955	5240	5240	5240	5240	0
340	20250416	140800	23286955	5240	5240	5240	5240	0
341	20250416	140700	23286955	5240	5240	5240	5240	0
342	20250416	140600	23286955	5240	5240	5240	5240	0
343	20250416	140500	23286955	5240	5240	5240	5240	0
344	20250416	140400	23286955	5240	5240	5240	5240	0
345	20250416	140300	23286955	5240	5240	5240	5240	1
346	20250416	140200	23281715	5230	5230	5230	5230	0
347	20250416	140100	23281715	5230	5230	5230	5230	0
348	20250416	140000	23281715	5230	5230	5230	5230	0
349	20250416	135900	23281715	5230	5230	5230	5230	38
350	20250416	135800	23082975	5220	5220	5220	5220	0
351	20250416	135700	23082975	5220	5220	5220	5220	39
352	20250416	135600	22879395	5230	5230	5230	5230	0
353	20250416	135500	22879395	5230	5230	5230	5230	0
354	20250416	135400	22879395	5230	5230	5230	5230	0
355	20250416	135300	22879395	5230	5230	5230	5230	0
356	20250416	135200	22879395	5230	5230	5230	5230	0
357	20250416	135100	22879395	5230	5230	5230	5230	0
358	20250416	135000	22879395	5230	5230	5230	5230	1
359	20250416	134900	22874165	5230	5230	5230	5230	0
360	20250416	134800	22874165	5230	5230	5230	5230	0
361	20250416	134700	22874165	5230	5230	5230	5230	0
362	20250416	134600	22874165	5230	5230	5230	5230	0
363	20250416	134500	22874165	5230	5230	5230	5230	0
364	20250416	134400	22874165	5230	5230	5230	5230	0
365	20250416	134300	22874165	5230	5230	5230	5230	0
366	20250416	134200	22874165	5230	5230	5230	5230	0
367	20250416	134100	22874165	5230	5230	5230	5230	0
368	20250416	134000	22874165	5230	5220	5230	5220	2
369	20250416	133900	22863715	5200	5200	5200	5200	0
370	20250416	133800	22863715	5200	5200	5200	5200	0
371	20250416	133700	22863715	5200	5200	5200	5200	0
372	20250416	133600	22863715	5200	5200	5200	5200	0
373	20250416	133500	22863715	5200	5200	5200	5200	0
374	20250416	133400	22863715	5200	5200	5200	5200	0
375	20250416	133300	22863715	5200	5200	5200	5200	0
376	20250416	133200	22863715	5200	5200	5200	5200	0
377	20250416	133100	22863715	5200	5220	5220	5200	60
378	20250416	133000	22551495	5200	5200	5200	5200	0
379	20250416	132900	22551495	5200	5200	5200	5200	0
380	20250416	132800	22551495	5200	5200	5200	5200	0
381	20250416	132700	22551495	5200	5200	5200	5200	0
382	20250416	132600	22551495	5200	5200	5200	5200	0
383	20250416	132500	22551495	5200	5200	5200	5200	0
384	20250416	132400	22551495	5200	5250	5250	5200	1902
385	20250416	132300	12627615	5260	5260	5260	5260	0
386	20250416	132200	12627615	5260	5260	5260	5260	0
387	20250416	132100	12627615	5260	5260	5260	5260	0
388	20250416	132000	12627615	5260	5260	5260	5260	0
389	20250416	131900	12627615	5260	5260	5260	5260	0
390	20250416	131800	12627615	5260	5260	5260	5260	0
391	20250416	131700	12627615	5260	5260	5260	5260	0
392	20250416	131600	12627615	5260	5260	5260	5260	0
393	20250416	131500	12627615	5260	5260	5260	5260	0
394	20250416	131400	12627615	5260	5260	5260	5260	0
395	20250416	131300	12627615	5260	5260	5260	5260	0
396	20250416	131200	12627615	5260	5260	5260	5260	0
397	20250416	131100	12627615	5260	5260	5260	5260	105
398	20250416	131000	12075315	5260	5260	5260	5260	0
399	20250416	130900	12075315	5260	5260	5260	5260	0
400	20250416	130800	12075315	5260	5260	5260	5260	0
401	20250416	130700	12075315	5260	5260	5260	5260	1
402	20250416	130600	12070055	5260	5260	5260	5260	0
403	20250416	130500	12070055	5260	5260	5260	5260	0
404	20250416	130400	12070055	5260	5260	5260	5260	0
405	20250416	130300	12070055	5260	5260	5260	5260	0
406	20250416	130200	12070055	5260	5260	5260	5260	0
407	20250416	130100	12070055	5260	5260	5260	5260	0
408	20250416	130000	12070055	5260	5260	5260	5260	0
409	20250416	125900	12070055	5260	5260	5260	5260	36
410	20250416	125800	11880695	5260	5260	5260	5260	0
411	20250416	125700	11880695	5260	5260	5260	5260	0
412	20250416	125600	11880695	5260	5260	5260	5260	0
413	20250416	125500	11880695	5260	5260	5260	5260	0
414	20250416	125400	11880695	5260	5260	5260	5260	0
415	20250416	125300	11880695	5260	5260	5260	5260	0
416	20250416	125200	11880695	5260	5260	5260	5260	0
417	20250416	125100	11880695	5260	5260	5260	5260	0
418	20250416	125000	11880695	5260	5260	5260	5260	0
419	20250416	124900	11880695	5260	5260	5260	5260	0
420	20250416	124800	11880695	5260	5260	5260	5260	0
421	20250416	124700	11880695	5260	5260	5260	5260	0
422	20250416	124600	11880695	5260	5260	5260	5260	0
423	20250416	124500	11880695	5260	5260	5260	5260	0
424	20250416	124400	11880695	5260	5260	5260	5260	3
425	20250416	124300	11864915	5260	5260	5260	5260	0
426	20250416	124200	11864915	5260	5260	5260	5260	0
427	20250416	124100	11864915	5260	5260	5260	5260	0
428	20250416	124000	11864915	5260	5260	5260	5260	0
429	20250416	123900	11864915	5260	5260	5260	5260	0
430	20250416	123800	11864915	5260	5260	5260	5260	0
431	20250416	123700	11864915	5260	5260	5260	5260	0
432	20250416	123600	11864915	5260	5260	5260	5260	0
433	20250416	123500	11864915	5260	5260	5260	5260	0
434	20250416	123400	11864915	5260	5260	5260	5260	0
435	20250416	123300	11864915	5260	5260	5260	5260	0
436	20250416	123200	11864915	5260	5260	5260	5260	0
437	20250416	123100	11864915	5260	5260	5260	5260	0
438	20250416	123000	11864915	5260	5260	5260	5260	0
439	20250416	122900	11864915	5260	5260	5260	5260	0
440	20250416	122800	11864915	5260	5260	5260	5260	0
441	20250416	122700	11864915	5260	5260	5260	5260	0
442	20250416	122600	11864915	5260	5260	5260	5260	0
443	20250416	122500	11864915	5260	5260	5260	5260	0
444	20250416	122400	11864915	5260	5260	5260	5260	0
445	20250416	122300	11864915	5260	5260	5260	5260	0
446	20250416	122200	11864915	5260	5260	5260	5260	0
447	20250416	122100	11864915	5260	5260	5260	5260	0
448	20250416	122000	11864915	5260	5260	5260	5260	0
449	20250416	121900	11864915	5260	5260	5260	5260	0
450	20250416	121800	11864915	5260	5260	5260	5260	3
451	20250416	121700	11849135	5260	5260	5260	5260	0
452	20250416	121600	11849135	5260	5260	5260	5260	0
453	20250416	121500	11849135	5260	5260	5260	5260	0
454	20250416	121400	11849135	5260	5260	5260	5260	0
455	20250416	121300	11849135	5260	5260	5260	5260	0
456	20250416	121200	11849135	5260	5260	5260	5260	0
457	20250416	121100	11849135	5260	5260	5260	5260	0
458	20250416	121000	11849135	5260	5260	5260	5260	0
459	20250416	120900	11849135	5260	5260	5260	5260	0
460	20250416	120800	11849135	5260	5260	5260	5260	0
461	20250416	120700	11849135	5260	5260	5260	5260	0
462	20250416	120600	11849135	5260	5260	5260	5260	0
463	20250416	120500	11849135	5260	5260	5260	5260	0
464	20250416	120400	11849135	5260	5260	5260	5260	75
465	20250416	120300	11454635	5260	5260	5260	5260	10
466	20250416	120200	11402035	5260	5260	5260	5260	0
467	20250416	120100	11402035	5260	5260	5260	5260	0
468	20250416	120000	11402035	5260	5260	5260	5260	0
469	20250416	115900	11402035	5260	5260	5260	5260	0
470	20250416	115800	11402035	5260	5260	5260	5260	0
471	20250416	115700	11402035	5260	5260	5260	5260	0
472	20250416	115600	11402035	5260	5260	5260	5260	0
473	20250416	115500	11402035	5260	5260	5260	5260	0
474	20250416	115400	11402035	5260	5260	5260	5260	0
475	20250416	115300	11402035	5260	5260	5260	5260	0
476	20250416	115200	11402035	5260	5260	5260	5260	0
477	20250416	115100	11402035	5260	5265	5265	5260	1300
478	20250416	115000	4564005	5265	5265	5265	5265	0
479	20250416	114900	4564005	5265	5265	5265	5265	0
480	20250416	114800	4564005	5265	5265	5265	5265	0
481	20250416	114700	4564005	5265	5265	5265	5265	0
482	20250416	114600	4564005	5265	5265	5265	5265	0
483	20250416	114500	4564005	5265	5265	5265	5265	0
484	20250416	114400	4564005	5265	5265	5265	5265	0
485	20250416	114300	4564005	5265	5265	5265	5265	0
486	20250416	114200	4564005	5265	5265	5265	5265	0
487	20250416	114100	4564005	5265	5265	5265	5265	0
488	20250416	114000	4564005	5265	5265	5265	5265	0
489	20250416	113900	4564005	5265	5265	5265	5265	0
490	20250416	113800	4564005	5265	5265	5265	5265	0
491	20250416	113700	4564005	5265	5265	5265	5265	0
492	20250416	113600	4564005	5265	5265	5265	5265	0
493	20250416	113500	4564005	5265	5265	5265	5265	0
494	20250416	113400	4564005	5265	5265	5265	5265	0
495	20250416	113300	4564005	5265	5265	5265	5265	0
496	20250416	113200	4564005	5265	5265	5265	5265	0
497	20250416	113100	4564005	5265	5265	5265	5265	0
498	20250416	113000	4564005	5265	5265	5265	5265	0
499	20250416	112900	4564005	5265	5265	5265	5265	0
500	20250416	112800	4564005	5265	5265	5265	5265	0
501	20250416	112700	4564005	5265	5265	5265	5265	0
502	20250416	112600	4564005	5265	5265	5265	5265	1
503	20250416	112500	4558740	5260	5260	5260	5260	0
504	20250416	112400	4558740	5260	5260	5260	5260	0
505	20250416	112300	4558740	5260	5260	5260	5260	0
506	20250416	112200	4558740	5260	5260	5260	5260	0
507	20250416	112100	4558740	5260	5260	5260	5260	0
508	20250416	112000	4558740	5260	5260	5260	5260	0
509	20250416	111900	4558740	5260	5260	5260	5260	0
510	20250416	111800	4558740	5260	5260	5260	5260	35
511	20250416	111700	4374640	5260	5260	5260	5260	0
512	20250416	111600	4374640	5260	5260	5260	5260	0
513	20250416	111500	4374640	5260	5260	5260	5260	0
514	20250416	111400	4374640	5260	5260	5260	5260	0
515	20250416	111300	4374640	5260	5260	5260	5260	0
516	20250416	111200	4374640	5260	5260	5260	5260	0
517	20250416	111100	4374640	5260	5260	5260	5260	3
518	20250416	111000	4358860	5260	5260	5260	5260	0
519	20250416	110900	4358860	5260	5260	5260	5260	0
520	20250416	110800	4358860	5260	5260	5260	5260	0
521	20250416	110700	4358860	5260	5260	5260	5260	0
522	20250416	110600	4358860	5260	5260	5260	5260	0
523	20250416	110500	4358860	5260	5260	5260	5260	0
524	20250416	110400	4358860	5260	5260	5260	5260	0
525	20250416	110300	4358860	5260	5260	5260	5260	1
526	20250416	110200	4353600	5260	5260	5260	5260	0
527	20250416	110100	4353600	5260	5260	5260	5260	0
528	20250416	110000	4353600	5260	5260	5260	5260	0
529	20250416	105900	4353600	5260	5260	5260	5260	0
530	20250416	105800	4353600	5260	5260	5260	5260	0
531	20250416	105700	4353600	5260	5260	5260	5260	0
532	20250416	105600	4353600	5260	5260	5260	5260	0
533	20250416	105500	4353600	5260	5260	5260	5260	0
534	20250416	105400	4353600	5260	5260	5260	5260	0
535	20250416	105300	4353600	5260	5260	5260	5260	0
536	20250416	105200	4353600	5260	5260	5260	5260	0
537	20250416	105100	4353600	5260	5260	5260	5260	0
538	20250416	105000	4353600	5260	5260	5260	5260	6
539	20250416	104900	4322040	5260	5260	5260	5260	22
540	20250416	104800	4206320	5260	5260	5260	5260	1
541	20250416	104700	4201060	5260	5260	5260	5260	0
542	20250416	104600	4201060	5260	5260	5260	5260	0
543	20250416	104500	4201060	5260	5260	5260	5260	0
544	20250416	104400	4201060	5260	5260	5260	5260	0
545	20250416	104300	4201060	5260	5260	5260	5260	0
546	20250416	104200	4201060	5260	5260	5260	5260	6
547	20250416	104100	4169500	5270	5270	5270	5270	0
548	20250416	104000	4169500	5270	5270	5270	5270	0
549	20250416	103900	4169500	5270	5270	5270	5270	0
550	20250416	103800	4169500	5270	5270	5270	5270	0
551	20250416	103700	4169500	5270	5270	5270	5270	0
552	20250416	103600	4169500	5270	5270	5270	5270	0
553	20250416	103500	4169500	5270	5270	5270	5270	0
554	20250416	103400	4169500	5270	5270	5270	5270	0
555	20250416	103300	4169500	5270	5270	5270	5270	0
556	20250416	103200	4169500	5270	5270	5270	5270	0
557	20250416	103100	4169500	5270	5270	5270	5270	0
558	20250416	103000	4169500	5270	5270	5270	5270	0
559	20250416	102900	4169500	5270	5270	5270	5270	3
560	20250416	102800	4153690	5280	5280	5280	5280	0
561	20250416	102700	4153690	5280	5280	5280	5280	48
562	20250416	102600	3900250	5260	5260	5260	5260	0
563	20250416	102500	3900250	5260	5260	5260	5260	258
564	20250416	102400	2543170	5250	5250	5250	5250	0
565	20250416	102300	2543170	5250	5250	5250	5250	0
566	20250416	102200	2543170	5250	5250	5250	5250	0
567	20250416	102100	2543170	5250	5250	5250	5250	0
568	20250416	102000	2543170	5250	5250	5250	5250	0
569	20250416	101900	2543170	5250	5250	5250	5250	0
570	20250416	101800	2543170	5250	5250	5250	5250	0
571	20250416	101700	2543170	5250	5250	5250	5250	0
572	20250416	101600	2543170	5250	5250	5250	5250	120
573	20250416	101500	1913170	5260	5260	5260	5260	0
574	20250416	101400	1913170	5260	5260	5260	5260	0
575	20250416	101300	1913170	5260	5260	5260	5260	0
576	20250416	101200	1913170	5260	5260	5260	5260	0
577	20250416	101100	1913170	5260	5260	5260	5260	0
578	20250416	101000	1913170	5260	5260	5260	5260	0
579	20250416	100900	1913170	5260	5260	5260	5260	1
580	20250416	100800	1907910	5250	5250	5250	5250	0
581	20250416	100700	1907910	5250	5250	5250	5250	0
582	20250416	100600	1907910	5250	5250	5250	5250	0
583	20250416	100500	1907910	5250	5250	5250	5250	0
584	20250416	100400	1907910	5250	5250	5250	5250	0
585	20250416	100300	1907910	5250	5250	5250	5250	0
586	20250416	100200	1907910	5250	5260	5260	5250	22
587	20250416	100100	1792390	5250	5260	5260	5250	3
588	20250416	100000	1776620	5250	5250	5250	5250	0
589	20250416	095900	1776620	5250	5250	5250	5250	0
590	20250416	095800	1776620	5250	5250	5250	5250	0
591	20250416	095700	1776620	5250	5250	5250	5250	0
592	20250416	095600	1776620	5250	5250	5250	5250	0
593	20250416	095500	1776620	5250	5250	5250	5250	0
594	20250416	095400	1776620	5250	5250	5250	5250	0
595	20250416	095300	1776620	5250	5260	5260	5250	11
596	20250416	095200	1718860	5260	5260	5260	5260	0
597	20250416	095100	1718860	5260	5260	5260	5260	0
598	20250416	095000	1718860	5260	5260	5260	5260	0
599	20250416	094900	1718860	5260	5260	5260	5260	0
600	20250416	094800	1718860	5260	5260	5260	5260	0
601	20250416	094700	1718860	5260	5260	5260	5260	0
602	20250416	094600	1718860	5260	5260	5260	5260	11
603	20250416	094500	1661000	5250	5250	5250	5250	0
604	20250416	094400	1661000	5250	5250	5250	5250	86
605	20250416	094300	1209500	5260	5260	5260	5260	1
606	20250416	094200	1204240	5260	5260	5260	5260	50
607	20250416	094100	941240	5260	5260	5260	5260	0
608	20250416	094000	941240	5260	5260	5260	5260	0
609	20250416	093900	941240	5260	5260	5260	5260	0
610	20250416	093800	941240	5260	5260	5260	5260	2
611	20250416	093700	930720	5250	5250	5250	5250	30
612	20250416	093600	773220	5260	5260	5260	5260	1
613	20250416	093500	767960	5260	5260	5260	5260	0
614	20250416	093400	767960	5260	5260	5260	5260	0
615	20250416	093300	767960	5260	5260	5260	5260	0
616	20250416	093200	767960	5260	5260	5260	5260	0
617	20250416	093100	767960	5260	5260	5260	5260	0
618	20250416	093000	767960	5260	5260	5260	5260	1
619	20250416	092900	762700	5260	5260	5260	5260	39
620	20250416	092800	557560	5260	5260	5260	5260	11
621	20250416	092700	499700	5260	5260	5260	5260	0
622	20250416	092600	499700	5260	5260	5260	5260	0
623	20250416	092500	499700	5260	5260	5260	5260	0
624	20250416	092400	499700	5260	5260	5260	5260	0
625	20250416	092300	499700	5260	5260	5260	5260	0
626	20250416	092200	499700	5260	5260	5260	5260	0
627	20250416	092100	499700	5260	5260	5260	5260	0
628	20250416	092000	499700	5260	5260	5260	5260	21
629	20250416	091900	389240	5260	5260	5260	5260	0
630	20250416	091800	389240	5260	5260	5260	5260	0
631	20250416	091700	389240	5260	5260	5260	5260	0
632	20250416	091600	389240	5260	5260	5260	5260	0
633	20250416	091500	389240	5260	5260	5260	5260	0
634	20250416	091400	389240	5260	5260	5260	5260	0
635	20250416	091300	389240	5260	5260	5260	5260	0
636	20250416	091200	389240	5260	5260	5260	5260	0
637	20250416	091100	389240	5260	5260	5260	5260	0
638	20250416	091000	389240	5260	5260	5260	5260	0
639	20250416	090900	389240	5260	5260	5260	5260	16
640	20250416	090800	305080	5260	5260	5260	5260	0
641	20250416	090700	305080	5260	5260	5260	5260	0
642	20250416	090600	305080	5260	5260	5260	5260	0
643	20250416	090500	305080	5260	5260	5260	5260	0
644	20250416	090400	305080	5260	5260	5260	5260	0
645	20250416	090300	305080	5260	5260	5260	5260	2
646	20250416	090200	294560	5260	5260	5260	5260	0
647	20250416	090100	294560	5260	5260	5260	5260	1
648	20250416	090000	289300	5260	5260	5260	5260	55