KissMeData/215360/min/candle-20250416.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250416	202400	80367450	9210	9210	9210	9210	114
3	20250416	202300	80367450	9210	9210	9210	9210	0
4	20250416	202200	80367450	9210	9210	9210	9210	0
5	20250416	202100	80367450	9210	9210	9210	9210	0
6	20250416	202000	80367450	9210	9210	9210	9210	0
7	20250416	201900	80367450	9210	9210	9210	9210	0
8	20250416	201800	80367450	9210	9210	9210	9210	0
9	20250416	201700	80367450	9210	9210	9210	9210	0
10	20250416	201600	80367450	9210	9210	9210	9210	0
11	20250416	201500	80367450	9210	9210	9210	9210	0
12	20250416	201400	80367450	9210	9210	9210	9210	0
13	20250416	201300	80367450	9210	9210	9210	9210	0
14	20250416	201200	80367450	9210	9210	9210	9210	0
15	20250416	201100	80367450	9210	9210	9210	9210	0
16	20250416	201000	80367450	9210	9210	9210	9210	0
17	20250416	200900	80367450	9210	9210	9210	9210	0
18	20250416	200800	80367450	9210	9210	9210	9210	0
19	20250416	200700	80367450	9210	9210	9210	9210	0
20	20250416	200600	80367450	9210	9210	9210	9210	0
21	20250416	200500	80367450	9210	9210	9210	9210	0
22	20250416	200400	80367450	9210	9210	9210	9210	0
23	20250416	200300	80367450	9210	9210	9210	9210	0
24	20250416	200200	80367450	9210	9210	9210	9210	0
25	20250416	200100	80367450	9210	9210	9210	9210	0
26	20250416	200000	80367450	9210	9210	9210	9210	0
27	20250416	195900	80367450	9210	9210	9210	9210	0
28	20250416	195800	80367450	9210	9210	9210	9210	0
29	20250416	195700	80367450	9210	9210	9210	9210	0
30	20250416	195600	80367450	9210	9210	9210	9210	0
31	20250416	195500	80367450	9210	9210	9210	9210	0
32	20250416	195400	80367450	9210	9210	9210	9210	114
33	20250416	195300	80367450	9210	9210	9210	9210	0
34	20250416	195200	80367450	9210	9210	9210	9210	0
35	20250416	195100	80367450	9210	9210	9210	9210	0
36	20250416	195000	80367450	9210	9210	9210	9210	0
37	20250416	194900	80367450	9210	9210	9210	9210	0
38	20250416	194800	80367450	9210	9210	9210	9210	0
39	20250416	194700	80367450	9210	9210	9210	9210	0
40	20250416	194600	80367450	9210	9210	9210	9210	0
41	20250416	194500	80367450	9210	9210	9210	9210	0
42	20250416	194400	80367450	9210	9210	9210	9210	0
43	20250416	194300	80367450	9210	9210	9210	9210	0
44	20250416	194200	80367450	9210	9210	9210	9210	0
45	20250416	194100	80367450	9210	9210	9210	9210	0
46	20250416	194000	80367450	9210	9210	9210	9210	0
47	20250416	193900	80367450	9210	9210	9210	9210	0
48	20250416	193800	80367450	9210	9210	9210	9210	0
49	20250416	193700	80367450	9210	9210	9210	9210	0
50	20250416	193600	80367450	9210	9210	9210	9210	0
51	20250416	193500	80367450	9210	9210	9210	9210	0
52	20250416	193400	80367450	9210	9210	9210	9210	0
53	20250416	193300	80367450	9210	9210	9210	9210	0
54	20250416	193200	80367450	9210	9210	9210	9210	0
55	20250416	193100	80367450	9210	9210	9210	9210	0
56	20250416	193000	80367450	9210	9210	9210	9210	0
57	20250416	192900	80367450	9210	9210	9210	9210	0
58	20250416	192800	80367450	9210	9210	9210	9210	0
59	20250416	192700	80367450	9210	9210	9210	9210	0
60	20250416	192600	80367450	9210	9210	9210	9210	0
61	20250416	192500	80367450	9210	9210	9210	9210	0
62	20250416	192400	80367450	9210	9210	9210	9210	114
63	20250416	192300	80367450	9210	9210	9210	9210	0
64	20250416	192200	80367450	9210	9210	9210	9210	0
65	20250416	192100	80367450	9210	9210	9210	9210	0
66	20250416	192000	80367450	9210	9210	9210	9210	0
67	20250416	191900	80367450	9210	9210	9210	9210	0
68	20250416	191800	80367450	9210	9210	9210	9210	0
69	20250416	191700	80367450	9210	9210	9210	9210	0
70	20250416	191600	80367450	9210	9210	9210	9210	0
71	20250416	191500	80367450	9210	9210	9210	9210	0
72	20250416	191400	80367450	9210	9210	9210	9210	0
73	20250416	191300	80367450	9210	9210	9210	9210	0
74	20250416	191200	80367450	9210	9210	9210	9210	0
75	20250416	191100	80367450	9210	9210	9210	9210	0
76	20250416	191000	80367450	9210	9210	9210	9210	0
77	20250416	190900	80367450	9210	9210	9210	9210	0
78	20250416	190800	80367450	9210	9210	9210	9210	0
79	20250416	190700	80367450	9210	9210	9210	9210	0
80	20250416	190600	80367450	9210	9210	9210	9210	0
81	20250416	190500	80367450	9210	9210	9210	9210	0
82	20250416	190400	80367450	9210	9210	9210	9210	0
83	20250416	190300	80367450	9210	9210	9210	9210	0
84	20250416	190200	80367450	9210	9210	9210	9210	0
85	20250416	190100	80367450	9210	9210	9210	9210	0
86	20250416	190000	80367450	9210	9210	9210	9210	0
87	20250416	185900	80367450	9210	9210	9210	9210	0
88	20250416	185800	80367450	9210	9210	9210	9210	0
89	20250416	185700	80367450	9210	9210	9210	9210	0
90	20250416	185600	80367450	9210	9210	9210	9210	0
91	20250416	185500	80367450	9210	9210	9210	9210	0
92	20250416	185400	80367450	9210	9210	9210	9210	114
93	20250416	185300	80367450	9210	9210	9210	9210	0
94	20250416	185200	80367450	9210	9210	9210	9210	0
95	20250416	185100	80367450	9210	9210	9210	9210	0
96	20250416	185000	80367450	9210	9210	9210	9210	0
97	20250416	184900	80367450	9210	9210	9210	9210	0
98	20250416	184800	80367450	9210	9210	9210	9210	0
99	20250416	184700	80367450	9210	9210	9210	9210	0
100	20250416	184600	80367450	9210	9210	9210	9210	0
101	20250416	184500	80367450	9210	9210	9210	9210	0
102	20250416	184400	80367450	9210	9210	9210	9210	0
103	20250416	184300	80367450	9210	9210	9210	9210	0
104	20250416	184200	80367450	9210	9210	9210	9210	0
105	20250416	184100	80367450	9210	9210	9210	9210	0
106	20250416	184000	80367450	9210	9210	9210	9210	0
107	20250416	183900	80367450	9210	9210	9210	9210	0
108	20250416	183800	80367450	9210	9210	9210	9210	0
109	20250416	183700	80367450	9210	9210	9210	9210	0
110	20250416	183600	80367450	9210	9210	9210	9210	0
111	20250416	183500	80367450	9210	9210	9210	9210	0
112	20250416	183400	80367450	9210	9210	9210	9210	0
113	20250416	183300	80367450	9210	9210	9210	9210	0
114	20250416	183200	80367450	9210	9210	9210	9210	0
115	20250416	183100	80367450	9210	9210	9210	9210	0
116	20250416	183000	80367450	9210	9210	9210	9210	0
117	20250416	182900	80367450	9210	9210	9210	9210	0
118	20250416	182800	80367450	9210	9210	9210	9210	0
119	20250416	182700	80367450	9210	9210	9210	9210	0
120	20250416	182600	80367450	9210	9210	9210	9210	0
121	20250416	182500	80367450	9210	9210	9210	9210	0
122	20250416	182400	80367450	9210	9210	9210	9210	114
123	20250416	182300	80367450	9210	9210	9210	9210	0
124	20250416	182200	80367450	9210	9210	9210	9210	0
125	20250416	182100	80367450	9210	9210	9210	9210	0
126	20250416	182000	80367450	9210	9210	9210	9210	0
127	20250416	181900	80367450	9210	9210	9210	9210	0
128	20250416	181800	80367450	9210	9210	9210	9210	0
129	20250416	181700	80367450	9210	9210	9210	9210	0
130	20250416	181600	80367450	9210	9210	9210	9210	0
131	20250416	181500	80367450	9210	9210	9210	9210	0
132	20250416	181400	80367450	9210	9210	9210	9210	0
133	20250416	181300	80367450	9210	9210	9210	9210	0
134	20250416	181200	80367450	9210	9210	9210	9210	0
135	20250416	181100	80367450	9210	9210	9210	9210	0
136	20250416	181000	80367450	9210	9210	9210	9210	0
137	20250416	180900	80367450	9210	9210	9210	9210	0
138	20250416	180800	80367450	9210	9210	9210	9210	0
139	20250416	180700	80367450	9210	9210	9210	9210	0
140	20250416	180600	80367450	9210	9210	9210	9210	0
141	20250416	180500	80367450	9210	9210	9210	9210	0
142	20250416	180400	80367450	9210	9210	9210	9210	0
143	20250416	180300	80367450	9210	9210	9210	9210	0
144	20250416	180200	80367450	9210	9210	9210	9210	0
145	20250416	180100	80367450	9210	9210	9210	9210	0
146	20250416	180000	80367450	9210	9210	9210	9210	0
147	20250416	175900	80367450	9210	9210	9210	9210	0
148	20250416	175800	80367450	9210	9210	9210	9210	0
149	20250416	175700	80367450	9210	9210	9210	9210	0
150	20250416	175600	80367450	9210	9210	9210	9210	0
151	20250416	175500	80367450	9210	9210	9210	9210	0
152	20250416	175400	80367450	9210	9210	9210	9210	114
153	20250416	175300	80367450	9210	9210	9210	9210	0
154	20250416	175200	80367450	9210	9210	9210	9210	0
155	20250416	175100	80367450	9210	9210	9210	9210	0
156	20250416	175000	80367450	9210	9210	9210	9210	0
157	20250416	174900	80367450	9210	9210	9210	9210	0
158	20250416	174800	80367450	9210	9210	9210	9210	0
159	20250416	174700	80367450	9210	9210	9210	9210	0
160	20250416	174600	80367450	9210	9210	9210	9210	0
161	20250416	174500	80367450	9210	9210	9210	9210	0
162	20250416	174400	80367450	9210	9210	9210	9210	0
163	20250416	174300	80367450	9210	9210	9210	9210	0
164	20250416	174200	80367450	9210	9210	9210	9210	0
165	20250416	174100	80367450	9210	9210	9210	9210	0
166	20250416	174000	80367450	9210	9210	9210	9210	0
167	20250416	173900	80367450	9210	9210	9210	9210	0
168	20250416	173800	80367450	9210	9210	9210	9210	0
169	20250416	173700	80367450	9210	9210	9210	9210	0
170	20250416	173600	80367450	9210	9210	9210	9210	0
171	20250416	173500	80367450	9210	9210	9210	9210	0
172	20250416	173400	80367450	9210	9210	9210	9210	0
173	20250416	173300	80367450	9210	9210	9210	9210	0
174	20250416	173200	80367450	9210	9210	9210	9210	0
175	20250416	173100	80367450	9210	9210	9210	9210	0
176	20250416	173000	80367450	9210	9210	9210	9210	0
177	20250416	172900	80367450	9210	9210	9210	9210	0
178	20250416	172800	80367450	9210	9210	9210	9210	0
179	20250416	172700	80367450	9210	9210	9210	9210	0
180	20250416	172600	80367450	9210	9210	9210	9210	0
181	20250416	172500	80367450	9210	9210	9210	9210	0
182	20250416	172400	80367450	9210	9210	9210	9210	114
183	20250416	172300	80367450	9210	9210	9210	9210	0
184	20250416	172200	80367450	9210	9210	9210	9210	0
185	20250416	172100	80367450	9210	9210	9210	9210	0
186	20250416	172000	80367450	9210	9210	9210	9210	0
187	20250416	171900	80367450	9210	9210	9210	9210	0
188	20250416	171800	80367450	9210	9210	9210	9210	0
189	20250416	171700	80367450	9210	9210	9210	9210	0
190	20250416	171600	80367450	9210	9210	9210	9210	0
191	20250416	171500	80367450	9210	9210	9210	9210	0
192	20250416	171400	80367450	9210	9210	9210	9210	0
193	20250416	171300	80367450	9210	9210	9210	9210	0
194	20250416	171200	80367450	9210	9210	9210	9210	0
195	20250416	171100	80367450	9210	9210	9210	9210	0
196	20250416	171000	80367450	9210	9210	9210	9210	0
197	20250416	170900	80367450	9210	9210	9210	9210	0
198	20250416	170800	80367450	9210	9210	9210	9210	0
199	20250416	170700	80367450	9210	9210	9210	9210	0
200	20250416	170600	80367450	9210	9210	9210	9210	0
201	20250416	170500	80367450	9210	9210	9210	9210	0
202	20250416	170400	80367450	9210	9210	9210	9210	0
203	20250416	170300	80367450	9210	9210	9210	9210	0
204	20250416	170200	80367450	9210	9210	9210	9210	0
205	20250416	170100	80367450	9210	9210	9210	9210	0
206	20250416	170000	80367450	9210	9210	9210	9210	0
207	20250416	165900	80367450	9210	9210	9210	9210	0
208	20250416	165800	80367450	9210	9210	9210	9210	0
209	20250416	165700	80367450	9210	9210	9210	9210	0
210	20250416	165600	80367450	9210	9210	9210	9210	0
211	20250416	165500	80367450	9210	9210	9210	9210	0
212	20250416	165400	80367450	9210	9210	9210	9210	114
213	20250416	165300	80367450	9210	9210	9210	9210	0
214	20250416	165200	80367450	9210	9210	9210	9210	0
215	20250416	165100	80367450	9210	9210	9210	9210	0
216	20250416	165000	80367450	9210	9210	9210	9210	0
217	20250416	164900	80367450	9210	9210	9210	9210	0
218	20250416	164800	80367450	9210	9210	9210	9210	0
219	20250416	164700	80367450	9210	9210	9210	9210	0
220	20250416	164600	80367450	9210	9210	9210	9210	0
221	20250416	164500	80367450	9210	9210	9210	9210	0
222	20250416	164400	80367450	9210	9210	9210	9210	0
223	20250416	164300	80367450	9210	9210	9210	9210	0
224	20250416	164200	80367450	9210	9210	9210	9210	0
225	20250416	164100	80367450	9210	9210	9210	9210	0
226	20250416	164000	80367450	9210	9210	9210	9210	0
227	20250416	163900	80367450	9210	9210	9210	9210	0
228	20250416	163800	80367450	9210	9210	9210	9210	0
229	20250416	163700	80367450	9210	9210	9210	9210	0
230	20250416	163600	80367450	9210	9210	9210	9210	0
231	20250416	163500	80367450	9210	9210	9210	9210	0
232	20250416	163400	80367450	9210	9210	9210	9210	0
233	20250416	163300	80367450	9210	9210	9210	9210	0
234	20250416	163200	80367450	9210	9210	9210	9210	0
235	20250416	163100	80367450	9210	9210	9210	9210	0
236	20250416	163000	80367450	9210	9210	9210	9210	0
237	20250416	162900	80367450	9210	9210	9210	9210	0
238	20250416	162800	80367450	9210	9210	9210	9210	0
239	20250416	162700	80367450	9210	9210	9210	9210	0
240	20250416	162600	80367450	9210	9210	9210	9210	0
241	20250416	162500	80367450	9210	9210	9210	9210	0
242	20250416	162400	80367450	9210	9210	9210	9210	114
243	20250416	162300	80367450	9210	9210	9210	9210	0
244	20250416	162200	80367450	9210	9210	9210	9210	0
245	20250416	162100	80367450	9210	9210	9210	9210	0
246	20250416	162000	80367450	9210	9210	9210	9210	0
247	20250416	161900	80367450	9210	9210	9210	9210	0
248	20250416	161800	80367450	9210	9210	9210	9210	0
249	20250416	161700	80367450	9210	9210	9210	9210	0
250	20250416	161600	80367450	9210	9210	9210	9210	0
251	20250416	161500	80367450	9210	9210	9210	9210	0
252	20250416	161400	80367450	9210	9210	9210	9210	0
253	20250416	161300	80367450	9210	9210	9210	9210	0
254	20250416	161200	80367450	9210	9210	9210	9210	0
255	20250416	161100	80367450	9210	9210	9210	9210	0
256	20250416	161000	80367450	9210	9210	9210	9210	0
257	20250416	160900	80367450	9210	9210	9210	9210	0
258	20250416	160800	80367450	9210	9210	9210	9210	0
259	20250416	160700	80367450	9210	9210	9210	9210	0
260	20250416	160600	80367450	9210	9210	9210	9210	0
261	20250416	160500	80367450	9210	9210	9210	9210	0
262	20250416	160400	80367450	9210	9210	9210	9210	0
263	20250416	160300	80367450	9210	9210	9210	9210	0
264	20250416	160200	80367450	9210	9210	9210	9210	0
265	20250416	160100	80367450	9210	9210	9210	9210	0
266	20250416	160000	80367450	9210	9210	9210	9210	0
267	20250416	155900	80367450	9210	9210	9210	9210	0
268	20250416	155800	80367450	9210	9210	9210	9210	0
269	20250416	155700	80367450	9210	9210	9210	9210	0
270	20250416	155600	80367450	9210	9210	9210	9210	0
271	20250416	155500	80367450	9210	9210	9210	9210	0
272	20250416	155400	80367450	9210	9210	9210	9210	114
273	20250416	155300	80367450	9210	9210	9210	9210	0
274	20250416	155200	80367450	9210	9210	9210	9210	0
275	20250416	155100	80367450	9210	9210	9210	9210	0
276	20250416	155000	80367450	9210	9210	9210	9210	0
277	20250416	154900	80367450	9210	9210	9210	9210	0
278	20250416	154800	80367450	9210	9210	9210	9210	0
279	20250416	154700	80367450	9210	9210	9210	9210	0
280	20250416	154600	80367450	9210	9210	9210	9210	0
281	20250416	154500	80367450	9210	9210	9210	9210	0
282	20250416	154400	80367450	9210	9210	9210	9210	0
283	20250416	154300	80367450	9210	9210	9210	9210	0
284	20250416	154200	80367450	9210	9210	9210	9210	0
285	20250416	154100	80367450	9210	9210	9210	9210	0
286	20250416	154000	80367450	9210	9210	9210	9210	0
287	20250416	153900	80367450	9210	9210	9210	9210	0
288	20250416	153800	80367450	9210	9210	9210	9210	0
289	20250416	153700	80367450	9210	9210	9210	9210	0
290	20250416	153600	80367450	9210	9210	9210	9210	0
291	20250416	153500	80367450	9210	9210	9210	9210	0
292	20250416	153400	80367450	9210	9210	9210	9210	0
293	20250416	153300	80367450	9210	9210	9210	9210	0
294	20250416	153200	80367450	9210	9210	9210	9210	0
295	20250416	153100	80367450	9210	9210	9210	9210	0
296	20250416	153000	80367450	9210	9210	9210	9210	114
297	20250416	152900	79317510	9220	9220	9220	9220	0
298	20250416	152800	79317510	9220	9220	9220	9220	0
299	20250416	152700	79317510	9220	9220	9220	9220	0
300	20250416	152600	79317510	9220	9220	9220	9220	0
301	20250416	152500	79317510	9220	9220	9220	9220	0
302	20250416	152400	79317510	9220	9220	9220	9220	0
303	20250416	152300	79317510	9220	9220	9220	9220	0
304	20250416	152200	79317510	9220	9220	9220	9220	0
305	20250416	152100	79317510	9220	9220	9220	9220	0
306	20250416	152000	79317510	9220	9220	9220	9220	0
307	20250416	151900	79317510	9220	9220	9220	9220	0
308	20250416	151800	79317510	9220	9220	9220	9220	0
309	20250416	151700	79317510	9220	9220	9220	9220	0
310	20250416	151600	79317510	9220	9220	9220	9220	0
311	20250416	151500	79317510	9220	9220	9220	9220	24
312	20250416	151400	79096230	9220	9220	9220	9220	0
313	20250416	151300	79096230	9220	9220	9220	9220	0
314	20250416	151200	79096230	9220	9220	9220	9220	0
315	20250416	151100	79096230	9220	9220	9220	9220	0
316	20250416	151000	79096230	9220	9220	9220	9220	0
317	20250416	150900	79096230	9220	9220	9220	9220	19
318	20250416	150800	78921050	9220	9220	9220	9220	0
319	20250416	150700	78921050	9220	9220	9220	9220	0
320	20250416	150600	78921050	9220	9220	9220	9220	0
321	20250416	150500	78921050	9220	9220	9220	9220	0
322	20250416	150400	78921050	9220	9220	9220	9220	20
323	20250416	150300	78736650	9220	9220	9220	9220	0
324	20250416	150200	78736650	9220	9220	9220	9220	0
325	20250416	150100	78736650	9220	9220	9220	9220	509
326	20250416	150000	74043670	9220	9220	9220	9220	0
327	20250416	145900	74043670	9220	9220	9220	9220	0
328	20250416	145800	74043670	9220	9220	9220	9220	0
329	20250416	145700	74043670	9220	9220	9220	9220	0
330	20250416	145600	74043670	9220	9220	9220	9220	0
331	20250416	145500	74043670	9220	9220	9220	9220	0
332	20250416	145400	74043670	9220	9220	9220	9220	0
333	20250416	145300	74043670	9220	9220	9220	9220	0
334	20250416	145200	74043670	9220	9220	9220	9220	0
335	20250416	145100	74043670	9220	9220	9220	9220	0
336	20250416	145000	74043670	9220	9220	9220	9220	0
337	20250416	144900	74043670	9220	9220	9220	9220	0
338	20250416	144800	74043670	9220	9220	9220	9220	0
339	20250416	144700	74043670	9220	9220	9220	9220	0
340	20250416	144600	74043670	9220	9220	9220	9220	0
341	20250416	144500	74043670	9220	9220	9220	9220	0
342	20250416	144400	74043670	9220	9220	9220	9220	0
343	20250416	144300	74043670	9220	9220	9220	9220	0
344	20250416	144200	74043670	9220	9220	9220	9220	0
345	20250416	144100	74043670	9220	9220	9220	9220	0
346	20250416	144000	74043670	9220	9220	9220	9220	0
347	20250416	143900	74043670	9220	9220	9220	9220	9
348	20250416	143800	73960690	9210	9210	9210	9210	0
349	20250416	143700	73960690	9210	9210	9210	9210	0
350	20250416	143600	73960690	9210	9210	9210	9210	0
351	20250416	143500	73960690	9210	9210	9210	9210	0
352	20250416	143400	73960690	9210	9210	9210	9210	0
353	20250416	143300	73960690	9210	9210	9210	9210	0
354	20250416	143200	73960690	9210	9210	9210	9210	0
355	20250416	143100	73960690	9210	9210	9210	9210	0
356	20250416	143000	73960690	9210	9240	9240	9210	600
357	20250416	142900	68424900	9240	9240	9240	9240	0
358	20250416	142800	68424900	9240	9240	9240	9240	0
359	20250416	142700	68424900	9240	9240	9240	9240	0
360	20250416	142600	68424900	9240	9240	9240	9240	0
361	20250416	142500	68424900	9240	9240	9240	9240	200
362	20250416	142400	66576900	9240	9240	9240	9240	0
363	20250416	142300	66576900	9240	9240	9240	9240	0
364	20250416	142200	66576900	9240	9240	9240	9240	0
365	20250416	142100	66576900	9240	9240	9240	9240	0
366	20250416	142000	66576900	9240	9240	9240	9240	0
367	20250416	141900	66576900	9240	9240	9240	9240	0
368	20250416	141800	66576900	9240	9240	9240	9240	0
369	20250416	141700	66576900	9240	9240	9240	9240	1
370	20250416	141600	66567660	9240	9240	9240	9240	115
371	20250416	141500	65505060	9250	9260	9260	9250	322
372	20250416	141400	62526430	9260	9260	9260	9260	0
373	20250416	141300	62526430	9260	9260	9260	9260	0
374	20250416	141200	62526430	9260	9260	9260	9260	0
375	20250416	141100	62526430	9260	9260	9260	9260	0
376	20250416	141000	62526430	9260	9260	9260	9260	0
377	20250416	140900	62526430	9260	9260	9260	9260	0
378	20250416	140800	62526430	9260	9260	9260	9260	0
379	20250416	140700	62526430	9260	9260	9260	9260	0
380	20250416	140600	62526430	9260	9260	9260	9260	0
381	20250416	140500	62526430	9260	9260	9260	9260	0
382	20250416	140400	62526430	9260	9260	9260	9260	0
383	20250416	140300	62526430	9260	9260	9260	9260	0
384	20250416	140200	62526430	9260	9260	9260	9260	2
385	20250416	140100	62507910	9260	9260	9260	9260	0
386	20250416	140000	62507910	9260	9260	9260	9260	0
387	20250416	135900	62507910	9260	9260	9260	9260	0
388	20250416	135800	62507910	9260	9260	9260	9260	0
389	20250416	135700	62507910	9260	9260	9260	9260	0
390	20250416	135600	62507910	9260	9260	9260	9260	0
391	20250416	135500	62507910	9260	9260	9260	9260	0
392	20250416	135400	62507910	9260	9260	9260	9260	0
393	20250416	135300	62507910	9260	9260	9260	9260	0
394	20250416	135200	62507910	9260	9260	9260	9260	0
395	20250416	135100	62507910	9260	9260	9260	9260	0
396	20250416	135000	62507910	9260	9260	9260	9260	0
397	20250416	134900	62507910	9260	9260	9260	9260	0
398	20250416	134800	62507910	9260	9260	9260	9260	0
399	20250416	134700	62507910	9260	9260	9260	9260	0
400	20250416	134600	62507910	9260	9260	9260	9260	0
401	20250416	134500	62507910	9260	9260	9260	9260	0
402	20250416	134400	62507910	9260	9280	9280	9260	153
403	20250416	134300	61089030	9280	9280	9280	9280	0
404	20250416	134200	61089030	9280	9280	9280	9280	0
405	20250416	134100	61089030	9280	9280	9280	9280	0
406	20250416	134000	61089030	9280	9280	9280	9280	0
407	20250416	133900	61089030	9280	9280	9280	9280	10
408	20250416	133800	60996230	9280	9280	9280	9280	0
409	20250416	133700	60996230	9280	9280	9280	9280	0
410	20250416	133600	60996230	9280	9280	9280	9280	0
411	20250416	133500	60996230	9280	9280	9280	9280	10
412	20250416	133400	60903430	9260	9260	9260	9260	0
413	20250416	133300	60903430	9260	9260	9260	9260	4
414	20250416	133200	60866390	9280	9280	9280	9280	0
415	20250416	133100	60866390	9280	9280	9280	9280	0
416	20250416	133000	60866390	9280	9280	9280	9280	0
417	20250416	132900	60866390	9280	9280	9280	9280	0
418	20250416	132800	60866390	9280	9280	9280	9280	0
419	20250416	132700	60866390	9280	9280	9280	9280	0
420	20250416	132600	60866390	9280	9280	9280	9280	0
421	20250416	132500	60866390	9280	9280	9280	9280	0
422	20250416	132400	60866390	9280	9280	9280	9280	0
423	20250416	132300	60866390	9280	9280	9280	9280	150
424	20250416	132200	59474390	9260	9260	9260	9260	0
425	20250416	132100	59474390	9260	9260	9260	9260	0
426	20250416	132000	59474390	9260	9260	9260	9260	0
427	20250416	131900	59474390	9260	9260	9260	9260	1
428	20250416	131800	59465130	9300	9300	9300	9300	0
429	20250416	131700	59465130	9300	9300	9300	9300	0
430	20250416	131600	59465130	9300	9300	9300	9300	0
431	20250416	131500	59465130	9300	9300	9300	9300	0
432	20250416	131400	59465130	9300	9300	9300	9300	0
433	20250416	131300	59465130	9300	9300	9300	9300	5
434	20250416	131200	59418630	9270	9270	9270	9270	0
435	20250416	131100	59418630	9270	9270	9270	9270	15
436	20250416	131000	59279580	9270	9270	9270	9270	0
437	20250416	130900	59279580	9270	9270	9270	9270	0
438	20250416	130800	59279580	9270	9270	9270	9270	0
439	20250416	130700	59279580	9270	9270	9270	9270	7
440	20250416	130600	59214690	9270	9270	9270	9270	0
441	20250416	130500	59214690	9270	9270	9270	9270	0
442	20250416	130400	59214690	9270	9270	9270	9270	1
443	20250416	130300	59205420	9280	9280	9280	9280	6
444	20250416	130200	59149740	9280	9280	9280	9280	0
445	20250416	130100	59149740	9280	9280	9280	9280	9
446	20250416	130000	59066220	9270	9270	9270	9270	0
447	20250416	125900	59066220	9270	9270	9270	9270	0
448	20250416	125800	59066220	9270	9270	9270	9270	0
449	20250416	125700	59066220	9270	9270	9270	9270	0
450	20250416	125600	59066220	9270	9270	9270	9270	0
451	20250416	125500	59066220	9270	9270	9270	9270	0
452	20250416	125400	59066220	9270	9270	9270	9270	153
453	20250416	125300	57647910	9270	9270	9270	9270	0
454	20250416	125200	57647910	9270	9270	9270	9270	0
455	20250416	125100	57647910	9270	9270	9270	9270	0
456	20250416	125000	57647910	9270	9270	9270	9270	0
457	20250416	124900	57647910	9270	9270	9270	9270	10
458	20250416	124800	57555210	9270	9300	9300	9270	38
459	20250416	124700	57202650	9320	9320	9320	9320	0
460	20250416	124600	57202650	9320	9320	9320	9320	0
461	20250416	124500	57202650	9320	9320	9320	9320	0
462	20250416	124400	57202650	9320	9320	9320	9320	0
463	20250416	124300	57202650	9320	9320	9320	9320	0
464	20250416	124200	57202650	9320	9320	9320	9320	0
465	20250416	124100	57202650	9320	9320	9320	9320	0
466	20250416	124000	57202650	9320	9320	9320	9320	0
467	20250416	123900	57202650	9320	9320	9320	9320	0
468	20250416	123800	57202650	9320	9320	9320	9320	0
469	20250416	123700	57202650	9320	9320	9320	9320	0
470	20250416	123600	57202650	9320	9320	9320	9320	0
471	20250416	123500	57202650	9320	9320	9320	9320	0
472	20250416	123400	57202650	9320	9320	9320	9320	0
473	20250416	123300	57202650	9320	9320	9320	9320	0
474	20250416	123200	57202650	9320	9320	9320	9320	0
475	20250416	123100	57202650	9320	9320	9320	9320	0
476	20250416	123000	57202650	9320	9320	9320	9320	0
477	20250416	122900	57202650	9320	9320	9320	9320	2
478	20250416	122800	57184010	9270	9270	9270	9270	0
479	20250416	122700	57184010	9270	9270	9270	9270	0
480	20250416	122600	57184010	9270	9270	9270	9270	0
481	20250416	122500	57184010	9270	9270	9270	9270	0
482	20250416	122400	57184010	9270	9270	9270	9270	0
483	20250416	122300	57184010	9270	9270	9270	9270	1
484	20250416	122200	57174740	9280	9280	9280	9280	0
485	20250416	122100	57174740	9280	9280	9280	9280	0
486	20250416	122000	57174740	9280	9280	9280	9280	1000
487	20250416	121900	47894740	9280	9280	9280	9280	0
488	20250416	121800	47894740	9280	9280	9280	9280	0
489	20250416	121700	47894740	9280	9280	9280	9280	0
490	20250416	121600	47894740	9280	9280	9280	9280	0
491	20250416	121500	47894740	9280	9280	9280	9280	0
492	20250416	121400	47894740	9280	9280	9280	9280	42
493	20250416	121300	47504980	9290	9290	9290	9290	0
494	20250416	121200	47504980	9290	9290	9290	9290	0
495	20250416	121100	47504980	9290	9290	9290	9290	18
496	20250416	121000	47337760	9290	9290	9290	9290	0
497	20250416	120900	47337760	9290	9290	9290	9290	0
498	20250416	120800	47337760	9290	9290	9290	9290	0
499	20250416	120700	47337760	9290	9290	9290	9290	0
500	20250416	120600	47337760	9290	9290	9290	9290	0
501	20250416	120500	47337760	9290	9290	9290	9290	0
502	20250416	120400	47337760	9290	9290	9290	9290	0
503	20250416	120300	47337760	9290	9290	9290	9290	0
504	20250416	120200	47337760	9290	9290	9290	9290	0
505	20250416	120100	47337760	9290	9290	9290	9290	0
506	20250416	120000	47337760	9290	9290	9290	9290	0
507	20250416	115900	47337760	9290	9290	9290	9290	0
508	20250416	115800	47337760	9290	9290	9290	9290	0
509	20250416	115700	47337760	9290	9290	9290	9290	0
510	20250416	115600	47337760	9290	9290	9290	9290	0
511	20250416	115500	47337760	9290	9290	9290	9290	13
512	20250416	115400	47216990	9320	9320	9320	9320	0
513	20250416	115300	47216990	9320	9320	9320	9320	0
514	20250416	115200	47216990	9320	9320	9320	9320	0
515	20250416	115100	47216990	9320	9290	9320	9290	10
516	20250416	115000	47123940	9290	9280	9290	9280	160
517	20250416	114900	45638240	9270	9270	9270	9270	0
518	20250416	114800	45638240	9270	9270	9270	9270	0
519	20250416	114700	45638240	9270	9270	9270	9270	60
520	20250416	114600	45082040	9250	9250	9250	9250	0
521	20250416	114500	45082040	9250	9250	9250	9250	0
522	20250416	114400	45082040	9250	9250	9250	9250	0
523	20250416	114300	45082040	9250	9250	9250	9250	0
524	20250416	114200	45082040	9250	9250	9250	9250	7
525	20250416	114100	45017290	9250	9250	9250	9250	0
526	20250416	114000	45017290	9250	9250	9250	9250	0
527	20250416	113900	45017290	9250	9250	9250	9250	0
528	20250416	113800	45017290	9250	9250	9250	9250	0
529	20250416	113700	45017290	9250	9250	9250	9250	0
530	20250416	113600	45017290	9250	9250	9250	9250	0
531	20250416	113500	45017290	9250	9250	9250	9250	0
532	20250416	113400	45017290	9250	9250	9250	9250	0
533	20250416	113300	45017290	9250	9250	9250	9250	0
534	20250416	113200	45017290	9250	9250	9250	9250	0
535	20250416	113100	45017290	9250	9250	9250	9250	0
536	20250416	113000	45017290	9250	9250	9250	9250	0
537	20250416	112900	45017290	9250	9250	9250	9250	145
538	20250416	112800	43676040	9240	9240	9240	9240	0
539	20250416	112700	43676040	9240	9240	9240	9240	0
540	20250416	112600	43676040	9240	9240	9240	9240	0
541	20250416	112500	43676040	9240	9240	9240	9240	0
542	20250416	112400	43676040	9240	9240	9240	9240	0
543	20250416	112300	43676040	9240	9240	9240	9240	0
544	20250416	112200	43676040	9240	9240	9240	9240	0
545	20250416	112100	43676040	9240	9240	9240	9240	0
546	20250416	112000	43676040	9240	9240	9240	9240	0
547	20250416	111900	43676040	9240	9240	9240	9240	0
548	20250416	111800	43676040	9240	9240	9240	9240	0
549	20250416	111700	43676040	9240	9240	9240	9240	0
550	20250416	111600	43676040	9240	9240	9240	9240	0
551	20250416	111500	43676040	9240	9240	9240	9240	1
552	20250416	111400	43666800	9240	9240	9240	9240	0
553	20250416	111300	43666800	9240	9240	9240	9240	0
554	20250416	111200	43666800	9240	9240	9240	9240	0
555	20250416	111100	43666800	9240	9240	9240	9240	10
556	20250416	111000	43574400	9280	9280	9280	9280	0
557	20250416	110900	43574400	9280	9280	9280	9280	0
558	20250416	110800	43574400	9280	9280	9280	9280	0
559	20250416	110700	43574400	9280	9280	9280	9280	0
560	20250416	110600	43574400	9280	9280	9280	9280	0
561	20250416	110500	43574400	9280	9280	9280	9280	1
562	20250416	110400	43565120	9280	9280	9280	9280	0
563	20250416	110300	43565120	9280	9280	9280	9280	8
564	20250416	110200	43490880	9280	9280	9280	9280	0
565	20250416	110100	43490880	9280	9280	9280	9280	0
566	20250416	110000	43490880	9280	9280	9280	9280	0
567	20250416	105900	43490880	9280	9280	9280	9280	300
568	20250416	105800	40706880	9230	9230	9230	9230	0
569	20250416	105700	40706880	9230	9230	9230	9230	0
570	20250416	105600	40706880	9230	9230	9230	9230	0
571	20250416	105500	40706880	9230	9230	9230	9230	0
572	20250416	105400	40706880	9230	9230	9230	9230	0
573	20250416	105300	40706880	9230	9230	9230	9230	0
574	20250416	105200	40706880	9230	9230	9230	9230	0
575	20250416	105100	40706880	9230	9230	9230	9230	0
576	20250416	105000	40706880	9230	9230	9230	9230	0
577	20250416	104900	40706880	9230	9230	9230	9230	0
578	20250416	104800	40706880	9230	9230	9230	9230	0
579	20250416	104700	40706880	9230	9230	9230	9230	0
580	20250416	104600	40706880	9230	9230	9230	9230	0
581	20250416	104500	40706880	9230	9230	9230	9230	0
582	20250416	104400	40706880	9230	9230	9230	9230	0
583	20250416	104300	40706880	9230	9290	9290	9230	2
584	20250416	104200	40688360	9230	9230	9230	9230	0
585	20250416	104100	40688360	9230	9230	9230	9230	0
586	20250416	104000	40688360	9230	9230	9230	9230	0
587	20250416	103900	40688360	9230	9230	9230	9230	0
588	20250416	103800	40688360	9230	9230	9230	9230	0
589	20250416	103700	40688360	9230	9230	9230	9230	0
590	20250416	103600	40688360	9230	9230	9230	9230	0
591	20250416	103500	40688360	9230	9230	9230	9230	0
592	20250416	103400	40688360	9230	9230	9230	9230	11
593	20250416	103300	40586830	9230	9230	9230	9230	40
594	20250416	103200	40217630	9290	9290	9290	9290	0
595	20250416	103100	40217630	9290	9290	9290	9290	0
596	20250416	103000	40217630	9290	9250	9290	9250	5
597	20250416	102900	40171340	9250	9250	9250	9250	0
598	20250416	102800	40171340	9250	9250	9250	9250	0
599	20250416	102700	40171340	9250	9250	9250	9250	0
600	20250416	102600	40171340	9250	9250	9250	9250	0
601	20250416	102500	40171340	9250	9250	9250	9250	1
602	20250416	102400	40162090	9250	9250	9250	9250	0
603	20250416	102300	40162090	9250	9250	9250	9250	0
604	20250416	102200	40162090	9250	9250	9250	9250	0
605	20250416	102100	40162090	9250	9250	9250	9250	0
606	20250416	102000	40162090	9250	9250	9250	9250	0
607	20250416	101900	40162090	9250	9250	9250	9250	0
608	20250416	101800	40162090	9250	9250	9250	9250	0
609	20250416	101700	40162090	9250	9250	9250	9250	0
610	20250416	101600	40162090	9250	9250	9250	9250	0
611	20250416	101500	40162090	9250	9250	9250	9250	16
612	20250416	101400	40014090	9200	9200	9200	9200	1
613	20250416	101300	40004890	9250	9250	9250	9250	0
614	20250416	101200	40004890	9250	9250	9250	9250	20
615	20250416	101100	39819890	9250	9250	9250	9250	0
616	20250416	101000	39819890	9250	9250	9250	9250	0
617	20250416	100900	39819890	9250	9250	9250	9250	0
618	20250416	100800	39819890	9250	9250	9250	9250	0
619	20250416	100700	39819890	9250	9250	9250	9250	0
620	20250416	100600	39819890	9250	9250	9250	9250	1
621	20250416	100500	39810640	9230	9230	9230	9230	0
622	20250416	100400	39810640	9230	9230	9230	9230	0
623	20250416	100300	39810640	9230	9230	9230	9230	0
624	20250416	100200	39810640	9230	9220	9230	9220	192
625	20250416	100100	38038580	9200	9200	9200	9200	0
626	20250416	100000	38038580	9200	9200	9200	9200	0
627	20250416	095900	38038580	9200	9200	9200	9200	0
628	20250416	095800	38038580	9200	9200	9200	9200	0
629	20250416	095700	38038580	9200	9200	9200	9200	0
630	20250416	095600	38038580	9200	9200	9200	9200	0
631	20250416	095500	38038580	9200	9200	9200	9200	0
632	20250416	095400	38038580	9200	9200	9200	9200	1
633	20250416	095300	38029380	9200	9200	9200	9200	0
634	20250416	095200	38029380	9200	9200	9200	9200	0
635	20250416	095100	38029380	9200	9200	9200	9200	0
636	20250416	095000	38029380	9200	9200	9200	9200	338
637	20250416	094900	34919780	9200	9200	9200	9200	0
638	20250416	094800	34919780	9200	9200	9200	9200	31
639	20250416	094700	34634580	9200	9200	9200	9200	10
640	20250416	094600	34542580	9210	9210	9210	9210	0
641	20250416	094500	34542580	9210	9240	9240	9210	3
642	20250416	094400	34514890	9240	9240	9240	9240	2
643	20250416	094300	34496410	9200	9210	9210	9200	5
644	20250416	094200	34450400	9230	9230	9230	9230	0
645	20250416	094100	34450400	9230	9230	9230	9230	0
646	20250416	094000	34450400	9230	9230	9230	9230	1
647	20250416	093900	34441170	9230	9230	9230	9230	0
648	20250416	093800	34441170	9230	9230	9230	9230	20
649	20250416	093700	34256570	9230	9230	9230	9230	62
650	20250416	093600	33684310	9230	9230	9230	9230	0
651	20250416	093500	33684310	9230	9250	9250	9230	204
652	20250416	093400	31799740	9250	9250	9250	9250	0
653	20250416	093300	31799740	9250	9250	9250	9250	221
654	20250416	093200	29755490	9240	9250	9250	9230	205
655	20250416	093100	27861300	9260	9260	9260	9260	102
656	20250416	093000	26916780	9260	9260	9260	9260	0
657	20250416	092900	26916780	9260	9260	9260	9260	0
658	20250416	092800	26916780	9260	9260	9260	9260	3
659	20250416	092700	26889000	9250	9250	9250	9250	0
660	20250416	092600	26889000	9250	9250	9250	9250	0
661	20250416	092500	26889000	9250	9250	9250	9250	0
662	20250416	092400	26889000	9250	9250	9250	9250	0
663	20250416	092300	26889000	9250	9250	9250	9250	0
664	20250416	092200	26889000	9250	9250	9250	9250	0
665	20250416	092100	26889000	9250	9250	9250	9250	321
666	20250416	092000	23919750	9380	9380	9380	9380	0
667	20250416	091900	23919750	9380	9380	9380	9380	0
668	20250416	091800	23919750	9380	9380	9380	9380	0
669	20250416	091700	23919750	9380	9380	9380	9380	0
670	20250416	091600	23919750	9380	9380	9380	9380	1
671	20250416	091500	23910370	9390	9390	9390	9390	0
672	20250416	091400	23910370	9390	9390	9390	9390	0
673	20250416	091300	23910370	9390	9350	9390	9350	46
674	20250416	091200	23478630	9380	9380	9380	9380	6
675	20250416	091100	23422350	9380	9430	9430	9380	41
676	20250416	091000	23036370	9440	9380	9440	9380	1510
677	20250416	090900	8788010	9380	9240	9380	9240	769
678	20250416	090800	1632260	9170	9170	9170	9170	0
679	20250416	090700	1632260	9170	9170	9170	9170	0
680	20250416	090600	1632260	9170	9170	9170	9170	0
681	20250416	090500	1632260	9170	9170	9170	9170	0
682	20250416	090400	1632260	9170	9170	9170	9170	0
683	20250416	090300	1632260	9170	9170	9170	9170	0
684	20250416	090200	1632260	9170	9170	9170	9170	0
685	20250416	090100	1632260	9170	9170	9170	9170	0
686	20250416	090000	1632260	9170	9170	9170	9170	178