KissMeData/096690/min/candle-20250416.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250416	194900	114799704	1679	1679	1679	1679	1515
3	20250416	194800	114799704	1679	1679	1679	1679	0
4	20250416	194700	114799704	1679	1679	1679	1679	0
5	20250416	194600	114799704	1679	1679	1679	1679	0
6	20250416	194500	114799704	1679	1679	1679	1679	0
7	20250416	194400	114799704	1679	1679	1679	1679	0
8	20250416	194300	114799704	1679	1679	1679	1679	0
9	20250416	194200	114799704	1679	1679	1679	1679	0
10	20250416	194100	114799704	1679	1679	1679	1679	0
11	20250416	194000	114799704	1679	1679	1679	1679	0
12	20250416	193900	114799704	1679	1679	1679	1679	0
13	20250416	193800	114799704	1679	1679	1679	1679	0
14	20250416	193700	114799704	1679	1679	1679	1679	0
15	20250416	193600	114799704	1679	1679	1679	1679	0
16	20250416	193500	114799704	1679	1679	1679	1679	0
17	20250416	193400	114799704	1679	1679	1679	1679	0
18	20250416	193300	114799704	1679	1679	1679	1679	0
19	20250416	193200	114799704	1679	1679	1679	1679	0
20	20250416	193100	114799704	1679	1679	1679	1679	0
21	20250416	193000	114799704	1679	1679	1679	1679	0
22	20250416	192900	114799704	1679	1679	1679	1679	0
23	20250416	192800	114799704	1679	1679	1679	1679	0
24	20250416	192700	114799704	1679	1679	1679	1679	0
25	20250416	192600	114799704	1679	1679	1679	1679	0
26	20250416	192500	114799704	1679	1679	1679	1679	0
27	20250416	192400	114799704	1679	1679	1679	1679	0
28	20250416	192300	114799704	1679	1679	1679	1679	0
29	20250416	192200	114799704	1679	1679	1679	1679	0
30	20250416	192100	114799704	1679	1679	1679	1679	0
31	20250416	192000	114799704	1679	1679	1679	1679	0
32	20250416	191900	114799704	1679	1679	1679	1679	1515
33	20250416	191800	114799704	1679	1679	1679	1679	0
34	20250416	191700	114799704	1679	1679	1679	1679	0
35	20250416	191600	114799704	1679	1679	1679	1679	0
36	20250416	191500	114799704	1679	1679	1679	1679	0
37	20250416	191400	114799704	1679	1679	1679	1679	0
38	20250416	191300	114799704	1679	1679	1679	1679	0
39	20250416	191200	114799704	1679	1679	1679	1679	0
40	20250416	191100	114799704	1679	1679	1679	1679	0
41	20250416	191000	114799704	1679	1679	1679	1679	0
42	20250416	190900	114799704	1679	1679	1679	1679	0
43	20250416	190800	114799704	1679	1679	1679	1679	0
44	20250416	190700	114799704	1679	1679	1679	1679	0
45	20250416	190600	114799704	1679	1679	1679	1679	0
46	20250416	190500	114799704	1679	1679	1679	1679	0
47	20250416	190400	114799704	1679	1679	1679	1679	0
48	20250416	190300	114799704	1679	1679	1679	1679	0
49	20250416	190200	114799704	1679	1679	1679	1679	0
50	20250416	190100	114799704	1679	1679	1679	1679	0
51	20250416	190000	114799704	1679	1679	1679	1679	0
52	20250416	185900	114799704	1679	1679	1679	1679	0
53	20250416	185800	114799704	1679	1679	1679	1679	0
54	20250416	185700	114799704	1679	1679	1679	1679	0
55	20250416	185600	114799704	1679	1679	1679	1679	0
56	20250416	185500	114799704	1679	1679	1679	1679	0
57	20250416	185400	114799704	1679	1679	1679	1679	0
58	20250416	185300	114799704	1679	1679	1679	1679	0
59	20250416	185200	114799704	1679	1679	1679	1679	0
60	20250416	185100	114799704	1679	1679	1679	1679	0
61	20250416	185000	114799704	1679	1679	1679	1679	0
62	20250416	184900	114799704	1679	1679	1679	1679	1515
63	20250416	184800	114799704	1679	1679	1679	1679	0
64	20250416	184700	114799704	1679	1679	1679	1679	0
65	20250416	184600	114799704	1679	1679	1679	1679	0
66	20250416	184500	114799704	1679	1679	1679	1679	0
67	20250416	184400	114799704	1679	1679	1679	1679	0
68	20250416	184300	114799704	1679	1679	1679	1679	0
69	20250416	184200	114799704	1679	1679	1679	1679	0
70	20250416	184100	114799704	1679	1679	1679	1679	0
71	20250416	184000	114799704	1679	1679	1679	1679	0
72	20250416	183900	114799704	1679	1679	1679	1679	0
73	20250416	183800	114799704	1679	1679	1679	1679	0
74	20250416	183700	114799704	1679	1679	1679	1679	0
75	20250416	183600	114799704	1679	1679	1679	1679	0
76	20250416	183500	114799704	1679	1679	1679	1679	0
77	20250416	183400	114799704	1679	1679	1679	1679	0
78	20250416	183300	114799704	1679	1679	1679	1679	0
79	20250416	183200	114799704	1679	1679	1679	1679	0
80	20250416	183100	114799704	1679	1679	1679	1679	0
81	20250416	183000	114799704	1679	1679	1679	1679	0
82	20250416	182900	114799704	1679	1679	1679	1679	0
83	20250416	182800	114799704	1679	1679	1679	1679	0
84	20250416	182700	114799704	1679	1679	1679	1679	0
85	20250416	182600	114799704	1679	1679	1679	1679	0
86	20250416	182500	114799704	1679	1679	1679	1679	0
87	20250416	182400	114799704	1679	1679	1679	1679	0
88	20250416	182300	114799704	1679	1679	1679	1679	0
89	20250416	182200	114799704	1679	1679	1679	1679	0
90	20250416	182100	114799704	1679	1679	1679	1679	0
91	20250416	182000	114799704	1679	1679	1679	1679	0
92	20250416	181900	114799704	1679	1679	1679	1679	1515
93	20250416	181800	114799704	1679	1679	1679	1679	0
94	20250416	181700	114799704	1679	1679	1679	1679	0
95	20250416	181600	114799704	1679	1679	1679	1679	0
96	20250416	181500	114799704	1679	1679	1679	1679	0
97	20250416	181400	114799704	1679	1679	1679	1679	0
98	20250416	181300	114799704	1679	1679	1679	1679	0
99	20250416	181200	114799704	1679	1679	1679	1679	0
100	20250416	181100	114799704	1679	1679	1679	1679	0
101	20250416	181000	114799704	1679	1679	1679	1679	0
102	20250416	180900	114799704	1679	1679	1679	1679	0
103	20250416	180800	114799704	1679	1679	1679	1679	0
104	20250416	180700	114799704	1679	1679	1679	1679	0
105	20250416	180600	114799704	1679	1679	1679	1679	0
106	20250416	180500	114799704	1679	1679	1679	1679	0
107	20250416	180400	114799704	1679	1679	1679	1679	0
108	20250416	180300	114799704	1679	1679	1679	1679	0
109	20250416	180200	114799704	1679	1679	1679	1679	0
110	20250416	180100	114799704	1679	1679	1679	1679	0
111	20250416	180000	114799704	1679	1679	1679	1679	0
112	20250416	175900	114799704	1679	1679	1679	1679	0
113	20250416	175800	114799704	1679	1679	1679	1679	0
114	20250416	175700	114799704	1679	1679	1679	1679	0
115	20250416	175600	114799704	1679	1679	1679	1679	0
116	20250416	175500	114799704	1679	1679	1679	1679	0
117	20250416	175400	114799704	1679	1679	1679	1679	0
118	20250416	175300	114799704	1679	1679	1679	1679	0
119	20250416	175200	114799704	1679	1679	1679	1679	0
120	20250416	175100	114799704	1679	1679	1679	1679	0
121	20250416	175000	114799704	1679	1679	1679	1679	0
122	20250416	174900	114799704	1679	1679	1679	1679	1515
123	20250416	174800	114799704	1679	1679	1679	1679	0
124	20250416	174700	114799704	1679	1679	1679	1679	0
125	20250416	174600	114799704	1679	1679	1679	1679	0
126	20250416	174500	114799704	1679	1679	1679	1679	0
127	20250416	174400	114799704	1679	1679	1679	1679	0
128	20250416	174300	114799704	1679	1679	1679	1679	0
129	20250416	174200	114799704	1679	1679	1679	1679	0
130	20250416	174100	114799704	1679	1679	1679	1679	0
131	20250416	174000	114799704	1679	1679	1679	1679	0
132	20250416	173900	114799704	1679	1679	1679	1679	0
133	20250416	173800	114799704	1679	1679	1679	1679	0
134	20250416	173700	114799704	1679	1679	1679	1679	0
135	20250416	173600	114799704	1679	1679	1679	1679	0
136	20250416	173500	114799704	1679	1679	1679	1679	0
137	20250416	173400	114799704	1679	1679	1679	1679	0
138	20250416	173300	114799704	1679	1679	1679	1679	0
139	20250416	173200	114799704	1679	1679	1679	1679	0
140	20250416	173100	114799704	1679	1679	1679	1679	0
141	20250416	173000	114799704	1679	1679	1679	1679	0
142	20250416	172900	114799704	1679	1679	1679	1679	0
143	20250416	172800	114799704	1679	1679	1679	1679	0
144	20250416	172700	114799704	1679	1679	1679	1679	0
145	20250416	172600	114799704	1679	1679	1679	1679	0
146	20250416	172500	114799704	1679	1679	1679	1679	0
147	20250416	172400	114799704	1679	1679	1679	1679	0
148	20250416	172300	114799704	1679	1679	1679	1679	0
149	20250416	172200	114799704	1679	1679	1679	1679	0
150	20250416	172100	114799704	1679	1679	1679	1679	0
151	20250416	172000	114799704	1679	1679	1679	1679	0
152	20250416	171900	114799704	1679	1679	1679	1679	1515
153	20250416	171800	114799704	1679	1679	1679	1679	0
154	20250416	171700	114799704	1679	1679	1679	1679	0
155	20250416	171600	114799704	1679	1679	1679	1679	0
156	20250416	171500	114799704	1679	1679	1679	1679	0
157	20250416	171400	114799704	1679	1679	1679	1679	0
158	20250416	171300	114799704	1679	1679	1679	1679	0
159	20250416	171200	114799704	1679	1679	1679	1679	0
160	20250416	171100	114799704	1679	1679	1679	1679	0
161	20250416	171000	114799704	1679	1679	1679	1679	0
162	20250416	170900	114799704	1679	1679	1679	1679	0
163	20250416	170800	114799704	1679	1679	1679	1679	0
164	20250416	170700	114799704	1679	1679	1679	1679	0
165	20250416	170600	114799704	1679	1679	1679	1679	0
166	20250416	170500	114799704	1679	1679	1679	1679	0
167	20250416	170400	114799704	1679	1679	1679	1679	0
168	20250416	170300	114799704	1679	1679	1679	1679	0
169	20250416	170200	114799704	1679	1679	1679	1679	0
170	20250416	170100	114799704	1679	1679	1679	1679	0
171	20250416	170000	114799704	1679	1679	1679	1679	0
172	20250416	165900	114799704	1679	1679	1679	1679	0
173	20250416	165800	114799704	1679	1679	1679	1679	0
174	20250416	165700	114799704	1679	1679	1679	1679	0
175	20250416	165600	114799704	1679	1679	1679	1679	0
176	20250416	165500	114799704	1679	1679	1679	1679	0
177	20250416	165400	114799704	1679	1679	1679	1679	0
178	20250416	165300	114799704	1679	1679	1679	1679	0
179	20250416	165200	114799704	1679	1679	1679	1679	0
180	20250416	165100	114799704	1679	1679	1679	1679	0
181	20250416	165000	114799704	1679	1679	1679	1679	0
182	20250416	164900	114799704	1679	1679	1679	1679	1515
183	20250416	164800	114799704	1679	1679	1679	1679	0
184	20250416	164700	114799704	1679	1679	1679	1679	0
185	20250416	164600	114799704	1679	1679	1679	1679	0
186	20250416	164500	114799704	1679	1679	1679	1679	0
187	20250416	164400	114799704	1679	1679	1679	1679	0
188	20250416	164300	114799704	1679	1679	1679	1679	0
189	20250416	164200	114799704	1679	1679	1679	1679	0
190	20250416	164100	114799704	1679	1679	1679	1679	0
191	20250416	164000	114799704	1679	1679	1679	1679	0
192	20250416	163900	114799704	1679	1679	1679	1679	0
193	20250416	163800	114799704	1679	1679	1679	1679	0
194	20250416	163700	114799704	1679	1679	1679	1679	0
195	20250416	163600	114799704	1679	1679	1679	1679	0
196	20250416	163500	114799704	1679	1679	1679	1679	0
197	20250416	163400	114799704	1679	1679	1679	1679	0
198	20250416	163300	114799704	1679	1679	1679	1679	0
199	20250416	163200	114799704	1679	1679	1679	1679	0
200	20250416	163100	114799704	1679	1679	1679	1679	0
201	20250416	163000	114799704	1679	1679	1679	1679	0
202	20250416	162900	114799704	1679	1679	1679	1679	0
203	20250416	162800	114799704	1679	1679	1679	1679	0
204	20250416	162700	114799704	1679	1679	1679	1679	0
205	20250416	162600	114799704	1679	1679	1679	1679	0
206	20250416	162500	114799704	1679	1679	1679	1679	0
207	20250416	162400	114799704	1679	1679	1679	1679	0
208	20250416	162300	114799704	1679	1679	1679	1679	0
209	20250416	162200	114799704	1679	1679	1679	1679	0
210	20250416	162100	114799704	1679	1679	1679	1679	0
211	20250416	162000	114799704	1679	1679	1679	1679	0
212	20250416	161900	114799704	1679	1679	1679	1679	1515
213	20250416	161800	114799704	1679	1679	1679	1679	0
214	20250416	161700	114799704	1679	1679	1679	1679	0
215	20250416	161600	114799704	1679	1679	1679	1679	0
216	20250416	161500	114799704	1679	1679	1679	1679	0
217	20250416	161400	114799704	1679	1679	1679	1679	0
218	20250416	161300	114799704	1679	1679	1679	1679	0
219	20250416	161200	114799704	1679	1679	1679	1679	0
220	20250416	161100	114799704	1679	1679	1679	1679	0
221	20250416	161000	114799704	1679	1679	1679	1679	0
222	20250416	160900	114799704	1679	1679	1679	1679	0
223	20250416	160800	114799704	1679	1679	1679	1679	0
224	20250416	160700	114799704	1679	1679	1679	1679	0
225	20250416	160600	114799704	1679	1679	1679	1679	0
226	20250416	160500	114799704	1679	1679	1679	1679	0
227	20250416	160400	114799704	1679	1679	1679	1679	0
228	20250416	160300	114799704	1679	1679	1679	1679	0
229	20250416	160200	114799704	1679	1679	1679	1679	0
230	20250416	160100	114799704	1679	1679	1679	1679	0
231	20250416	160000	114799704	1679	1679	1679	1679	0
232	20250416	155900	114799704	1679	1679	1679	1679	0
233	20250416	155800	114799704	1679	1679	1679	1679	0
234	20250416	155700	114799704	1679	1679	1679	1679	0
235	20250416	155600	114799704	1679	1679	1679	1679	0
236	20250416	155500	114799704	1679	1679	1679	1679	0
237	20250416	155400	114799704	1679	1679	1679	1679	0
238	20250416	155300	114799704	1679	1679	1679	1679	0
239	20250416	155200	114799704	1679	1679	1679	1679	0
240	20250416	155100	114799704	1679	1679	1679	1679	0
241	20250416	155000	114799704	1679	1679	1679	1679	0
242	20250416	154900	114799704	1679	1679	1679	1679	1515
243	20250416	154800	114799704	1679	1679	1679	1679	0
244	20250416	154700	114799704	1679	1679	1679	1679	0
245	20250416	154600	114799704	1679	1679	1679	1679	0
246	20250416	154500	114799704	1679	1679	1679	1679	0
247	20250416	154400	114799704	1679	1679	1679	1679	0
248	20250416	154300	114799704	1679	1679	1679	1679	0
249	20250416	154200	114799704	1679	1679	1679	1679	0
250	20250416	154100	114799704	1679	1679	1679	1679	0
251	20250416	154000	114799704	1679	1679	1679	1679	0
252	20250416	153900	114799704	1679	1679	1679	1679	0
253	20250416	153800	114799704	1679	1679	1679	1679	0
254	20250416	153700	114799704	1679	1679	1679	1679	0
255	20250416	153600	114799704	1679	1679	1679	1679	0
256	20250416	153500	114799704	1679	1679	1679	1679	0
257	20250416	153400	114799704	1679	1679	1679	1679	0
258	20250416	153300	114799704	1679	1679	1679	1679	0
259	20250416	153200	114799704	1679	1679	1679	1679	0
260	20250416	153100	114799704	1679	1679	1679	1679	0
261	20250416	153000	114799704	1679	1679	1679	1679	1515
262	20250416	152900	112256019	1680	1680	1680	1680	0
263	20250416	152800	112256019	1680	1680	1680	1680	0
264	20250416	152700	112256019	1680	1680	1680	1680	0
265	20250416	152600	112256019	1680	1680	1680	1680	0
266	20250416	152500	112256019	1680	1680	1680	1680	0
267	20250416	152400	112256019	1680	1680	1680	1680	0
268	20250416	152300	112256019	1680	1680	1680	1680	0
269	20250416	152200	112256019	1680	1680	1680	1680	0
270	20250416	152100	112256019	1680	1680	1680	1680	0
271	20250416	152000	112256019	1680	1680	1680	1680	0
272	20250416	151900	112256019	1680	1680	1680	1679	131
273	20250416	151800	112035959	1680	1677	1680	1675	611
274	20250416	151700	111011334	1677	1676	1677	1676	1001
275	20250416	151600	109333003	1675	1677	1677	1675	299
276	20250416	151500	108832078	1679	1679	1679	1679	1
277	20250416	151400	108830399	1679	1679	1679	1679	50
278	20250416	151300	108746449	1679	1679	1679	1679	180
279	20250416	151200	108444229	1679	1679	1679	1679	0
280	20250416	151100	108444229	1679	1679	1679	1679	0
281	20250416	151000	108444229	1679	1679	1679	1679	0
282	20250416	150900	108444229	1679	1676	1679	1676	221
283	20250416	150800	108073477	1676	1676	1676	1676	0
284	20250416	150700	108073477	1676	1676	1676	1676	0
285	20250416	150600	108073477	1676	1676	1676	1676	0
286	20250416	150500	108073477	1676	1676	1676	1676	0
287	20250416	150400	108073477	1676	1675	1676	1669	1550
288	20250416	150300	105477227	1675	1675	1675	1671	10
289	20250416	150200	105460481	1675	1675	1675	1675	0
290	20250416	150100	105460481	1675	1669	1675	1669	28
291	20250416	150000	105413743	1669	1669	1669	1669	41
292	20250416	145900	105345314	1675	1675	1675	1675	0
293	20250416	145800	105345314	1675	1675	1675	1675	0
294	20250416	145700	105345314	1675	1669	1675	1669	101
295	20250416	145600	105176739	1666	1666	1666	1666	3039
296	20250416	145500	100113765	1666	1666	1666	1666	0
297	20250416	145400	100113765	1666	1666	1666	1666	0
298	20250416	145300	100113765	1666	1666	1666	1666	1500
299	20250416	145200	97614765	1666	1665	1666	1665	4000
300	20250416	145100	90951765	1665	1665	1665	1665	1
301	20250416	145000	90950100	1660	1666	1666	1660	1834
302	20250416	144900	87897554	1669	1669	1669	1669	0
303	20250416	144800	87897554	1669	1669	1669	1669	1
304	20250416	144700	87895885	1666	1666	1666	1666	0
305	20250416	144600	87895885	1666	1667	1667	1666	586
306	20250416	144500	86919199	1669	1669	1669	1669	1
307	20250416	144400	86917530	1667	1669	1669	1667	154
308	20250416	144300	86660807	1668	1672	1672	1668	1009
309	20250416	144200	84976752	1671	1672	1672	1671	10
310	20250416	144100	84960035	1672	1672	1672	1671	93
311	20250416	144000	84804570	1675	1675	1675	1675	0
312	20250416	143900	84804570	1675	1675	1675	1675	0
313	20250416	143800	84804570	1675	1675	1675	1675	1
314	20250416	143700	84802895	1675	1675	1675	1675	5
315	20250416	143600	84794520	1675	1675	1675	1675	1
316	20250416	143500	84792845	1676	1676	1676	1676	0
317	20250416	143400	84792845	1676	1676	1676	1676	0
318	20250416	143300	84792845	1676	1676	1676	1676	0
319	20250416	143200	84792845	1676	1676	1676	1676	0
320	20250416	143100	84792845	1676	1676	1676	1676	0
321	20250416	143000	84792845	1676	1672	1676	1672	83
322	20250416	142900	84653899	1677	1677	1677	1677	0
323	20250416	142800	84653899	1677	1677	1677	1677	0
324	20250416	142700	84653899	1677	1677	1677	1677	0
325	20250416	142600	84653899	1677	1677	1677	1677	0
326	20250416	142500	84653899	1677	1677	1677	1677	1
327	20250416	142400	84652222	1679	1679	1679	1679	0
328	20250416	142300	84652222	1679	1679	1679	1679	0
329	20250416	142200	84652222	1679	1679	1679	1679	0
330	20250416	142100	84652222	1679	1679	1679	1679	0
331	20250416	142000	84652222	1679	1679	1679	1679	0
332	20250416	141900	84652222	1679	1679	1679	1679	0
333	20250416	141800	84652222	1679	1679	1679	1679	0
334	20250416	141700	84652222	1679	1679	1679	1679	0
335	20250416	141600	84652222	1679	1679	1679	1679	0
336	20250416	141500	84652222	1679	1679	1679	1679	0
337	20250416	141400	84652222	1679	1679	1679	1679	0
338	20250416	141300	84652222	1679	1679	1679	1679	0
339	20250416	141200	84652222	1679	1679	1679	1679	0
340	20250416	141100	84652222	1679	1679	1679	1679	0
341	20250416	141000	84652222	1679	1679	1679	1679	0
342	20250416	140900	84652222	1679	1679	1679	1679	0
343	20250416	140800	84652222	1679	1674	1679	1672	12
344	20250416	140700	84632149	1679	1679	1679	1679	0
345	20250416	140600	84632149	1679	1679	1679	1679	0
346	20250416	140500	84632149	1679	1679	1679	1679	0
347	20250416	140400	84632149	1679	1679	1679	1679	0
348	20250416	140300	84632149	1679	1679	1679	1679	0
349	20250416	140200	84632149	1679	1679	1679	1679	0
350	20250416	140100	84632149	1679	1679	1679	1679	1
351	20250416	140000	84630470	1674	1674	1674	1674	1
352	20250416	135900	84628796	1679	1679	1679	1679	0
353	20250416	135800	84628796	1679	1679	1679	1679	0
354	20250416	135700	84628796	1679	1679	1679	1679	0
355	20250416	135600	84628796	1679	1679	1679	1679	0
356	20250416	135500	84628796	1679	1679	1679	1679	0
357	20250416	135400	84628796	1679	1679	1679	1679	0
358	20250416	135300	84628796	1679	1679	1679	1679	0
359	20250416	135200	84628796	1679	1679	1679	1679	0
360	20250416	135100	84628796	1679	1679	1679	1679	0
361	20250416	135000	84628796	1679	1679	1679	1679	0
362	20250416	134900	84628796	1679	1679	1679	1679	0
363	20250416	134800	84628796	1679	1679	1679	1679	1
364	20250416	134700	84627117	1674	1674	1674	1674	0
365	20250416	134600	84627117	1674	1674	1674	1674	1
366	20250416	134500	84625443	1679	1679	1679	1679	0
367	20250416	134400	84625443	1679	1679	1679	1679	0
368	20250416	134300	84625443	1679	1679	1679	1679	0
369	20250416	134200	84625443	1679	1679	1679	1679	0
370	20250416	134100	84625443	1679	1679	1679	1679	0
371	20250416	134000	84625443	1679	1679	1679	1676	24
372	20250416	133900	84585213	1680	1680	1680	1680	0
373	20250416	133800	84585213	1680	1680	1680	1680	0
374	20250416	133700	84585213	1680	1680	1680	1680	0
375	20250416	133600	84585213	1680	1680	1680	1680	0
376	20250416	133500	84585213	1680	1680	1680	1680	0
377	20250416	133400	84585213	1680	1680	1680	1680	0
378	20250416	133300	84585213	1680	1680	1680	1680	0
379	20250416	133200	84585213	1680	1680	1680	1680	0
380	20250416	133100	84585213	1680	1675	1680	1675	300
381	20250416	133000	84082292	1675	1675	1675	1675	0
382	20250416	132900	84082292	1675	1675	1675	1675	0
383	20250416	132800	84082292	1675	1675	1675	1675	0
384	20250416	132700	84082292	1675	1675	1675	1675	0
385	20250416	132600	84082292	1675	1675	1675	1675	0
386	20250416	132500	84082292	1675	1675	1675	1675	0
387	20250416	132400	84082292	1675	1675	1675	1675	1
388	20250416	132300	84080617	1675	1675	1675	1675	0
389	20250416	132200	84080617	1675	1675	1675	1675	0
390	20250416	132100	84080617	1675	1675	1675	1675	0
391	20250416	132000	84080617	1675	1675	1675	1675	1
392	20250416	131900	84078942	1670	1670	1670	1670	0
393	20250416	131800	84078942	1670	1670	1670	1670	0
394	20250416	131700	84078942	1670	1670	1670	1670	2900
395	20250416	131600	79235942	1671	1671	1671	1671	0
396	20250416	131500	79235942	1671	1672	1672	1671	557
397	20250416	131400	78304923	1675	1675	1675	1675	0
398	20250416	131300	78304923	1675	1675	1675	1675	0
399	20250416	131200	78304923	1675	1675	1675	1675	1
400	20250416	131100	78303248	1672	1672	1672	1672	100
401	20250416	131000	78136048	1672	1672	1672	1672	0
402	20250416	130900	78136048	1672	1672	1672	1672	0
403	20250416	130800	78136048	1672	1672	1672	1672	0
404	20250416	130700	78136048	1672	1674	1674	1672	1013
405	20250416	130600	76441815	1675	1675	1675	1675	0
406	20250416	130500	76441815	1675	1675	1675	1675	0
407	20250416	130400	76441815	1675	1675	1675	1675	0
408	20250416	130300	76441815	1675	1675	1675	1675	0
409	20250416	130200	76441815	1675	1675	1675	1675	0
410	20250416	130100	76441815	1675	1675	1675	1675	1
411	20250416	130000	76440140	1675	1675	1675	1675	0
412	20250416	125900	76440140	1675	1675	1675	1675	0
413	20250416	125800	76440140	1675	1675	1675	1675	1
414	20250416	125700	76438465	1673	1673	1673	1673	0
415	20250416	125600	76438465	1673	1673	1673	1673	0
416	20250416	125500	76438465	1673	1673	1673	1673	0
417	20250416	125400	76438465	1673	1673	1673	1673	80
418	20250416	125300	76304625	1673	1673	1673	1673	0
419	20250416	125200	76304625	1673	1673	1673	1673	0
420	20250416	125100	76304625	1673	1673	1673	1673	10
421	20250416	125000	76287895	1675	1675	1675	1675	0
422	20250416	124900	76287895	1675	1675	1675	1675	0
423	20250416	124800	76287895	1675	1675	1675	1675	0
424	20250416	124700	76287895	1675	1675	1675	1675	0
425	20250416	124600	76287895	1675	1675	1675	1675	0
426	20250416	124500	76287895	1675	1675	1675	1675	0
427	20250416	124400	76287895	1675	1675	1675	1675	0
428	20250416	124300	76287895	1675	1675	1675	1675	0
429	20250416	124200	76287895	1675	1675	1675	1675	0
430	20250416	124100	76287895	1675	1675	1675	1675	0
431	20250416	124000	76287895	1675	1675	1675	1675	0
432	20250416	123900	76287895	1675	1675	1675	1675	0
433	20250416	123800	76287895	1675	1675	1675	1675	0
434	20250416	123700	76287895	1675	1675	1675	1675	0
435	20250416	123600	76287895	1675	1675	1675	1675	0
436	20250416	123500	76287895	1675	1675	1675	1675	0
437	20250416	123400	76287895	1675	1675	1675	1675	0
438	20250416	123300	76287895	1675	1675	1675	1675	0
439	20250416	123200	76287895	1675	1675	1675	1675	0
440	20250416	123100	76287895	1675	1675	1675	1675	2
441	20250416	123000	76284545	1675	1675	1675	1675	0
442	20250416	122900	76284545	1675	1675	1675	1675	0
443	20250416	122800	76284545	1675	1675	1675	1675	0
444	20250416	122700	76284545	1675	1675	1675	1675	0
445	20250416	122600	76284545	1675	1675	1675	1675	0
446	20250416	122500	76284545	1675	1675	1675	1675	0
447	20250416	122400	76284545	1675	1675	1675	1675	0
448	20250416	122300	76284545	1675	1675	1675	1675	0
449	20250416	122200	76284545	1675	1675	1675	1675	0
450	20250416	122100	76284545	1675	1675	1675	1675	20
451	20250416	122000	76251045	1675	1675	1675	1675	0
452	20250416	121900	76251045	1675	1675	1675	1675	0
453	20250416	121800	76251045	1675	1675	1675	1675	0
454	20250416	121700	76251045	1675	1675	1675	1675	0
455	20250416	121600	76251045	1675	1675	1675	1675	2
456	20250416	121500	76247695	1671	1673	1673	1671	85
457	20250416	121400	76105538	1674	1674	1674	1674	215
458	20250416	121300	75745628	1675	1675	1675	1675	0
459	20250416	121200	75745628	1675	1675	1675	1675	0
460	20250416	121100	75745628	1675	1675	1675	1675	0
461	20250416	121000	75745628	1675	1675	1675	1675	0
462	20250416	120900	75745628	1675	1675	1675	1675	0
463	20250416	120800	75745628	1675	1675	1675	1675	0
464	20250416	120700	75745628	1675	1675	1675	1675	5
465	20250416	120600	75737253	1675	1675	1675	1675	48
466	20250416	120500	75656853	1679	1679	1679	1679	0
467	20250416	120400	75656853	1679	1679	1679	1679	0
468	20250416	120300	75656853	1679	1679	1679	1679	0
469	20250416	120200	75656853	1679	1679	1679	1679	0
470	20250416	120100	75656853	1679	1679	1679	1679	0
471	20250416	120000	75656853	1679	1679	1679	1679	0
472	20250416	115900	75656853	1679	1679	1679	1679	0
473	20250416	115800	75656853	1679	1679	1679	1679	1
474	20250416	115700	75655174	1675	1675	1675	1675	0
475	20250416	115600	75655174	1675	1675	1675	1675	0
476	20250416	115500	75655174	1675	1675	1675	1675	0
477	20250416	115400	75655174	1675	1675	1675	1675	0
478	20250416	115300	75655174	1675	1675	1675	1675	0
479	20250416	115200	75655174	1675	1675	1675	1675	0
480	20250416	115100	75655174	1675	1675	1675	1675	5
481	20250416	115000	75646799	1677	1677	1677	1677	0
482	20250416	114900	75646799	1677	1677	1677	1677	395
483	20250416	114800	74984384	1680	1680	1680	1680	0
484	20250416	114700	74984384	1680	1680	1680	1680	700
485	20250416	114600	73808384	1680	1680	1680	1680	0
486	20250416	114500	73808384	1680	1680	1680	1680	0
487	20250416	114400	73808384	1680	1680	1680	1680	0
488	20250416	114300	73808384	1680	1680	1680	1680	0
489	20250416	114200	73808384	1680	1680	1680	1680	0
490	20250416	114100	73808384	1680	1680	1680	1680	0
491	20250416	114000	73808384	1680	1680	1680	1680	0
492	20250416	113900	73808384	1680	1680	1680	1680	0
493	20250416	113800	73808384	1680	1680	1680	1680	0
494	20250416	113700	73808384	1680	1680	1680	1680	1
495	20250416	113600	73806704	1680	1680	1680	1680	1
496	20250416	113500	73805024	1677	1677	1677	1677	25
497	20250416	113400	73763099	1680	1680	1680	1680	0
498	20250416	113300	73763099	1680	1680	1680	1680	0
499	20250416	113200	73763099	1680	1680	1680	1680	0
500	20250416	113100	73763099	1680	1680	1680	1680	0
501	20250416	113000	73763099	1680	1680	1680	1680	0
502	20250416	112900	73763099	1680	1679	1680	1679	3
503	20250416	112800	73758061	1679	1679	1679	1679	0
504	20250416	112700	73758061	1679	1679	1679	1679	100
505	20250416	112600	73590161	1675	1675	1675	1675	0
506	20250416	112500	73590161	1675	1675	1675	1675	341
507	20250416	112400	73018986	1675	1675	1675	1675	0
508	20250416	112300	73018986	1675	1675	1675	1675	2
509	20250416	112200	73015636	1675	1675	1675	1675	1
510	20250416	112100	73013961	1679	1679	1679	1679	0
511	20250416	112000	73013961	1679	1679	1679	1679	0
512	20250416	111900	73013961	1679	1679	1679	1679	0
513	20250416	111800	73013961	1679	1679	1679	1679	0
514	20250416	111700	73013961	1679	1679	1679	1679	0
515	20250416	111600	73013961	1679	1675	1679	1675	222
516	20250416	111500	72642107	1679	1679	1679	1679	0
517	20250416	111400	72642107	1679	1679	1679	1679	0
518	20250416	111300	72642107	1679	1679	1679	1679	0
519	20250416	111200	72642107	1679	1679	1679	1679	0
520	20250416	111100	72642107	1679	1679	1679	1679	0
521	20250416	111000	72642107	1679	1679	1679	1679	0
522	20250416	110900	72642107	1679	1679	1679	1679	0
523	20250416	110800	72642107	1679	1679	1679	1679	0
524	20250416	110700	72642107	1679	1679	1679	1679	0
525	20250416	110600	72642107	1679	1679	1679	1679	0
526	20250416	110500	72642107	1679	1679	1679	1679	0
527	20250416	110400	72642107	1679	1679	1679	1679	0
528	20250416	110300	72642107	1679	1679	1679	1679	0
529	20250416	110200	72642107	1679	1679	1679	1679	0
530	20250416	110100	72642107	1679	1679	1679	1679	0
531	20250416	110000	72642107	1679	1679	1679	1679	0
532	20250416	105900	72642107	1679	1679	1679	1679	0
533	20250416	105800	72642107	1679	1679	1679	1679	0
534	20250416	105700	72642107	1679	1679	1679	1679	0
535	20250416	105600	72642107	1679	1679	1679	1679	0
536	20250416	105500	72642107	1679	1679	1679	1679	0
537	20250416	105400	72642107	1679	1679	1679	1679	0
538	20250416	105300	72642107	1679	1679	1679	1679	1
539	20250416	105200	72640428	1677	1680	1680	1677	9379
540	20250416	105100	56884188	1682	1682	1682	1682	0
541	20250416	105000	56884188	1682	1682	1682	1682	0
542	20250416	104900	56884188	1682	1682	1682	1682	0
543	20250416	104800	56884188	1682	1682	1682	1682	0
544	20250416	104700	56884188	1682	1682	1682	1682	0
545	20250416	104600	56884188	1682	1682	1682	1682	1
546	20250416	104500	56882506	1680	1680	1680	1680	0
547	20250416	104400	56882506	1680	1681	1681	1680	5059
548	20250416	104300	48383176	1682	1682	1682	1682	0
549	20250416	104200	48383176	1682	1682	1682	1682	0
550	20250416	104100	48383176	1682	1682	1682	1682	0
551	20250416	104000	48383176	1682	1682	1682	1682	0
552	20250416	103900	48383176	1682	1682	1682	1682	0
553	20250416	103800	48383176	1682	1682	1682	1682	1
554	20250416	103700	48381494	1681	1682	1682	1681	2088
555	20250416	103600	44870478	1683	1683	1683	1682	1817
556	20250416	103500	41814070	1686	1686	1686	1686	0
557	20250416	103400	41814070	1686	1686	1686	1686	1
558	20250416	103300	41812384	1686	1686	1686	1686	0
559	20250416	103200	41812384	1686	1686	1686	1686	0
560	20250416	103100	41812384	1686	1686	1686	1686	0
561	20250416	103000	41812384	1686	1686	1686	1686	0
562	20250416	102900	41812384	1686	1686	1686	1686	0
563	20250416	102800	41812384	1686	1686	1686	1686	0
564	20250416	102700	41812384	1686	1686	1686	1686	0
565	20250416	102600	41812384	1686	1686	1686	1686	10
566	20250416	102500	41795524	1682	1684	1684	1682	4000
567	20250416	102400	35066404	1684	1684	1684	1684	0
568	20250416	102300	35066404	1684	1686	1686	1684	260
569	20250416	102200	34628164	1686	1686	1686	1686	0
570	20250416	102100	34628164	1686	1685	1686	1685	200
571	20250416	102000	34291064	1685	1685	1685	1685	310
572	20250416	101900	33768714	1684	1685	1685	1684	121
573	20250416	101800	33564856	1686	1686	1686	1686	0
574	20250416	101700	33564856	1686	1686	1686	1686	0
575	20250416	101600	33564856	1686	1686	1686	1686	4016
576	20250416	101500	26793880	1686	1686	1686	1686	1560
577	20250416	101400	24163720	1686	1686	1686	1686	0
578	20250416	101300	24163720	1686	1686	1686	1686	0
579	20250416	101200	24163720	1686	1684	1686	1684	83
580	20250416	101100	24023928	1684	1684	1684	1684	0
581	20250416	101000	24023928	1684	1684	1684	1684	1
582	20250416	100900	24022244	1683	1683	1683	1683	340
583	20250416	100800	23450024	1682	1684	1684	1682	909
584	20250416	100700	21920748	1687	1687	1687	1687	0
585	20250416	100600	21920748	1687	1687	1687	1687	1
586	20250416	100500	21919061	1684	1684	1684	1684	10
587	20250416	100400	21902221	1687	1687	1687	1687	0
588	20250416	100300	21902221	1687	1687	1687	1687	0
589	20250416	100200	21902221	1687	1687	1687	1687	0
590	20250416	100100	21902221	1687	1687	1687	1687	0
591	20250416	100000	21902221	1687	1687	1687	1687	5
592	20250416	095900	21893786	1687	1687	1687	1687	0
593	20250416	095800	21893786	1687	1687	1687	1687	0
594	20250416	095700	21893786	1687	1687	1687	1687	0
595	20250416	095600	21893786	1687	1687	1687	1687	0
596	20250416	095500	21893786	1687	1687	1687	1687	10
597	20250416	095400	21876916	1684	1684	1684	1684	247
598	20250416	095300	21460968	1687	1687	1687	1687	0
599	20250416	095200	21460968	1687	1687	1687	1687	0
600	20250416	095100	21460968	1687	1680	1687	1680	1184
601	20250416	095000	19471841	1680	1680	1680	1680	2000
602	20250416	094900	16111841	1687	1687	1687	1687	1
603	20250416	094800	16110154	1687	1681	1687	1680	1295
604	20250416	094700	13934362	1676	1682	1682	1676	450
605	20250416	094600	13178512	1687	1687	1687	1687	0
606	20250416	094500	13178512	1687	1687	1687	1687	0
607	20250416	094400	13178512	1687	1687	1687	1687	1
608	20250416	094300	13176825	1688	1687	1688	1687	8
609	20250416	094200	13163328	1687	1670	1687	1670	49
610	20250416	094100	13081481	1670	1675	1675	1670	952
611	20250416	094000	11491116	1689	1689	1689	1689	1
612	20250416	093900	11489427	1689	1671	1689	1670	1008
613	20250416	093800	9805834	1691	1691	1691	1691	0
614	20250416	093700	9805834	1691	1691	1691	1691	0
615	20250416	093600	9805834	1691	1675	1691	1675	500
616	20250416	093500	8966195	1675	1675	1675	1675	0
617	20250416	093400	8966195	1675	1675	1675	1675	0
618	20250416	093300	8966195	1675	1666	1676	1666	319
619	20250416	093200	8434722	1675	1675	1675	1675	0
620	20250416	093100	8434722	1675	1675	1675	1675	4
621	20250416	093000	8428022	1676	1676	1676	1676	0
622	20250416	092900	8428022	1676	1676	1676	1676	0
623	20250416	092800	8428022	1676	1676	1676	1676	0
624	20250416	092700	8428022	1676	1666	1676	1666	504
625	20250416	092600	7588318	1676	1676	1676	1676	9
626	20250416	092500	7573234	1678	1678	1678	1678	2
627	20250416	092400	7569878	1666	1678	1678	1666	1305
628	20250416	092300	5388046	1677	1678	1678	1677	133
629	20250416	092200	5164988	1679	1679	1679	1679	5
630	20250416	092100	5156593	1678	1679	1679	1678	299
631	20250416	092000	4654869	1680	1681	1681	1680	294
632	20250416	091900	4160785	1692	1692	1692	1692	0
633	20250416	091800	4160785	1692	1692	1692	1692	0
634	20250416	091700	4160785	1692	1692	1692	1692	0
635	20250416	091600	4160785	1692	1692	1692	1692	0
636	20250416	091500	4160785	1692	1692	1692	1692	1
637	20250416	091400	4159093	1684	1694	1694	1684	31
638	20250416	091300	4106879	1694	1683	1694	1682	61
639	20250416	091200	4004209	1695	1695	1695	1695	5
640	20250416	091100	3995734	1695	1695	1695	1695	1
641	20250416	091000	3994039	1682	1682	1682	1682	0
642	20250416	090900	3994039	1682	1682	1696	1682	636
643	20250416	090800	2917187	1682	1682	1682	1682	1
644	20250416	090700	2915505	1677	1682	1682	1666	334
645	20250416	090600	2355795	1680	1682	1682	1666	905
646	20250416	090500	835410	1682	1682	1682	1679	118
647	20250416	090400	636955	1697	1697	1697	1697	0
648	20250416	090300	636955	1697	1697	1697	1697	0
649	20250416	090200	636955	1697	1697	1697	1697	0
650	20250416	090100	636955	1697	1690	1697	1683	209
651	20250416	090000	283900	1700	1700	1700	1700	167