KissMeData/237750/min/candle-20250416.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250416	203100	203870520	4085	4085	4085	4085	410
3	20250416	203000	203870520	4085	4085	4085	4085	0
4	20250416	202900	203870520	4085	4085	4085	4085	0
5	20250416	202800	203870520	4085	4085	4085	4085	0
6	20250416	202700	203870520	4085	4085	4085	4085	0
7	20250416	202600	203870520	4085	4085	4085	4085	0
8	20250416	202500	203870520	4085	4085	4085	4085	0
9	20250416	202400	203870520	4085	4085	4085	4085	0
10	20250416	202300	203870520	4085	4085	4085	4085	0
11	20250416	202200	203870520	4085	4085	4085	4085	0
12	20250416	202100	203870520	4085	4085	4085	4085	0
13	20250416	202000	203870520	4085	4085	4085	4085	0
14	20250416	201900	203870520	4085	4085	4085	4085	0
15	20250416	201800	203870520	4085	4085	4085	4085	0
16	20250416	201700	203870520	4085	4085	4085	4085	0
17	20250416	201600	203870520	4085	4085	4085	4085	0
18	20250416	201500	203870520	4085	4085	4085	4085	0
19	20250416	201400	203870520	4085	4085	4085	4085	0
20	20250416	201300	203870520	4085	4085	4085	4085	0
21	20250416	201200	203870520	4085	4085	4085	4085	0
22	20250416	201100	203870520	4085	4085	4085	4085	0
23	20250416	201000	203870520	4085	4085	4085	4085	0
24	20250416	200900	203870520	4085	4085	4085	4085	0
25	20250416	200800	203870520	4085	4085	4085	4085	0
26	20250416	200700	203870520	4085	4085	4085	4085	0
27	20250416	200600	203870520	4085	4085	4085	4085	0
28	20250416	200500	203870520	4085	4085	4085	4085	0
29	20250416	200400	203870520	4085	4085	4085	4085	0
30	20250416	200300	203870520	4085	4085	4085	4085	0
31	20250416	200200	203870520	4085	4085	4085	4085	0
32	20250416	200100	203870520	4085	4085	4085	4085	410
33	20250416	200000	203870520	4085	4085	4085	4085	0
34	20250416	195900	203870520	4085	4085	4085	4085	0
35	20250416	195800	203870520	4085	4085	4085	4085	0
36	20250416	195700	203870520	4085	4085	4085	4085	0
37	20250416	195600	203870520	4085	4085	4085	4085	0
38	20250416	195500	203870520	4085	4085	4085	4085	0
39	20250416	195400	203870520	4085	4085	4085	4085	0
40	20250416	195300	203870520	4085	4085	4085	4085	0
41	20250416	195200	203870520	4085	4085	4085	4085	0
42	20250416	195100	203870520	4085	4085	4085	4085	0
43	20250416	195000	203870520	4085	4085	4085	4085	0
44	20250416	194900	203870520	4085	4085	4085	4085	0
45	20250416	194800	203870520	4085	4085	4085	4085	0
46	20250416	194700	203870520	4085	4085	4085	4085	0
47	20250416	194600	203870520	4085	4085	4085	4085	0
48	20250416	194500	203870520	4085	4085	4085	4085	0
49	20250416	194400	203870520	4085	4085	4085	4085	0
50	20250416	194300	203870520	4085	4085	4085	4085	0
51	20250416	194200	203870520	4085	4085	4085	4085	0
52	20250416	194100	203870520	4085	4085	4085	4085	0
53	20250416	194000	203870520	4085	4085	4085	4085	0
54	20250416	193900	203870520	4085	4085	4085	4085	0
55	20250416	193800	203870520	4085	4085	4085	4085	0
56	20250416	193700	203870520	4085	4085	4085	4085	0
57	20250416	193600	203870520	4085	4085	4085	4085	0
58	20250416	193500	203870520	4085	4085	4085	4085	0
59	20250416	193400	203870520	4085	4085	4085	4085	0
60	20250416	193300	203870520	4085	4085	4085	4085	0
61	20250416	193200	203870520	4085	4085	4085	4085	0
62	20250416	193100	203870520	4085	4085	4085	4085	410
63	20250416	193000	203870520	4085	4085	4085	4085	0
64	20250416	192900	203870520	4085	4085	4085	4085	0
65	20250416	192800	203870520	4085	4085	4085	4085	0
66	20250416	192700	203870520	4085	4085	4085	4085	0
67	20250416	192600	203870520	4085	4085	4085	4085	0
68	20250416	192500	203870520	4085	4085	4085	4085	0
69	20250416	192400	203870520	4085	4085	4085	4085	0
70	20250416	192300	203870520	4085	4085	4085	4085	0
71	20250416	192200	203870520	4085	4085	4085	4085	0
72	20250416	192100	203870520	4085	4085	4085	4085	0
73	20250416	192000	203870520	4085	4085	4085	4085	0
74	20250416	191900	203870520	4085	4085	4085	4085	0
75	20250416	191800	203870520	4085	4085	4085	4085	0
76	20250416	191700	203870520	4085	4085	4085	4085	0
77	20250416	191600	203870520	4085	4085	4085	4085	0
78	20250416	191500	203870520	4085	4085	4085	4085	0
79	20250416	191400	203870520	4085	4085	4085	4085	0
80	20250416	191300	203870520	4085	4085	4085	4085	0
81	20250416	191200	203870520	4085	4085	4085	4085	0
82	20250416	191100	203870520	4085	4085	4085	4085	0
83	20250416	191000	203870520	4085	4085	4085	4085	0
84	20250416	190900	203870520	4085	4085	4085	4085	0
85	20250416	190800	203870520	4085	4085	4085	4085	0
86	20250416	190700	203870520	4085	4085	4085	4085	0
87	20250416	190600	203870520	4085	4085	4085	4085	0
88	20250416	190500	203870520	4085	4085	4085	4085	0
89	20250416	190400	203870520	4085	4085	4085	4085	0
90	20250416	190300	203870520	4085	4085	4085	4085	0
91	20250416	190200	203870520	4085	4085	4085	4085	0
92	20250416	190100	203870520	4085	4085	4085	4085	410
93	20250416	190000	203870520	4085	4085	4085	4085	0
94	20250416	185900	203870520	4085	4085	4085	4085	0
95	20250416	185800	203870520	4085	4085	4085	4085	0
96	20250416	185700	203870520	4085	4085	4085	4085	0
97	20250416	185600	203870520	4085	4085	4085	4085	0
98	20250416	185500	203870520	4085	4085	4085	4085	0
99	20250416	185400	203870520	4085	4085	4085	4085	0
100	20250416	185300	203870520	4085	4085	4085	4085	0
101	20250416	185200	203870520	4085	4085	4085	4085	0
102	20250416	185100	203870520	4085	4085	4085	4085	0
103	20250416	185000	203870520	4085	4085	4085	4085	0
104	20250416	184900	203870520	4085	4085	4085	4085	0
105	20250416	184800	203870520	4085	4085	4085	4085	0
106	20250416	184700	203870520	4085	4085	4085	4085	0
107	20250416	184600	203870520	4085	4085	4085	4085	0
108	20250416	184500	203870520	4085	4085	4085	4085	0
109	20250416	184400	203870520	4085	4085	4085	4085	0
110	20250416	184300	203870520	4085	4085	4085	4085	0
111	20250416	184200	203870520	4085	4085	4085	4085	0
112	20250416	184100	203870520	4085	4085	4085	4085	0
113	20250416	184000	203870520	4085	4085	4085	4085	0
114	20250416	183900	203870520	4085	4085	4085	4085	0
115	20250416	183800	203870520	4085	4085	4085	4085	0
116	20250416	183700	203870520	4085	4085	4085	4085	0
117	20250416	183600	203870520	4085	4085	4085	4085	0
118	20250416	183500	203870520	4085	4085	4085	4085	0
119	20250416	183400	203870520	4085	4085	4085	4085	0
120	20250416	183300	203870520	4085	4085	4085	4085	0
121	20250416	183200	203870520	4085	4085	4085	4085	0
122	20250416	183100	203870520	4085	4085	4085	4085	410
123	20250416	183000	203870520	4085	4085	4085	4085	0
124	20250416	182900	203870520	4085	4085	4085	4085	0
125	20250416	182800	203870520	4085	4085	4085	4085	0
126	20250416	182700	203870520	4085	4085	4085	4085	0
127	20250416	182600	203870520	4085	4085	4085	4085	0
128	20250416	182500	203870520	4085	4085	4085	4085	0
129	20250416	182400	203870520	4085	4085	4085	4085	0
130	20250416	182300	203870520	4085	4085	4085	4085	0
131	20250416	182200	203870520	4085	4085	4085	4085	0
132	20250416	182100	203870520	4085	4085	4085	4085	0
133	20250416	182000	203870520	4085	4085	4085	4085	0
134	20250416	181900	203870520	4085	4085	4085	4085	0
135	20250416	181800	203870520	4085	4085	4085	4085	0
136	20250416	181700	203870520	4085	4085	4085	4085	0
137	20250416	181600	203870520	4085	4085	4085	4085	0
138	20250416	181500	203870520	4085	4085	4085	4085	0
139	20250416	181400	203870520	4085	4085	4085	4085	0
140	20250416	181300	203870520	4085	4085	4085	4085	0
141	20250416	181200	203870520	4085	4085	4085	4085	0
142	20250416	181100	203870520	4085	4085	4085	4085	0
143	20250416	181000	203870520	4085	4085	4085	4085	0
144	20250416	180900	203870520	4085	4085	4085	4085	0
145	20250416	180800	203870520	4085	4085	4085	4085	0
146	20250416	180700	203870520	4085	4085	4085	4085	0
147	20250416	180600	203870520	4085	4085	4085	4085	0
148	20250416	180500	203870520	4085	4085	4085	4085	0
149	20250416	180400	203870520	4085	4085	4085	4085	0
150	20250416	180300	203870520	4085	4085	4085	4085	0
151	20250416	180200	203870520	4085	4085	4085	4085	0
152	20250416	180100	203870520	4085	4085	4085	4085	410
153	20250416	180000	203870520	4085	4085	4085	4085	0
154	20250416	175900	203870520	4085	4085	4085	4085	0
155	20250416	175800	203870520	4085	4085	4085	4085	0
156	20250416	175700	203870520	4085	4085	4085	4085	0
157	20250416	175600	203870520	4085	4085	4085	4085	0
158	20250416	175500	203870520	4085	4085	4085	4085	0
159	20250416	175400	203870520	4085	4085	4085	4085	0
160	20250416	175300	203870520	4085	4085	4085	4085	0
161	20250416	175200	203870520	4085	4085	4085	4085	0
162	20250416	175100	203870520	4085	4085	4085	4085	0
163	20250416	175000	203870520	4085	4085	4085	4085	0
164	20250416	174900	203870520	4085	4085	4085	4085	0
165	20250416	174800	203870520	4085	4085	4085	4085	0
166	20250416	174700	203870520	4085	4085	4085	4085	0
167	20250416	174600	203870520	4085	4085	4085	4085	0
168	20250416	174500	203870520	4085	4085	4085	4085	0
169	20250416	174400	203870520	4085	4085	4085	4085	0
170	20250416	174300	203870520	4085	4085	4085	4085	0
171	20250416	174200	203870520	4085	4085	4085	4085	0
172	20250416	174100	203870520	4085	4085	4085	4085	0
173	20250416	174000	203870520	4085	4085	4085	4085	0
174	20250416	173900	203870520	4085	4085	4085	4085	0
175	20250416	173800	203870520	4085	4085	4085	4085	0
176	20250416	173700	203870520	4085	4085	4085	4085	0
177	20250416	173600	203870520	4085	4085	4085	4085	0
178	20250416	173500	203870520	4085	4085	4085	4085	0
179	20250416	173400	203870520	4085	4085	4085	4085	0
180	20250416	173300	203870520	4085	4085	4085	4085	0
181	20250416	173200	203870520	4085	4085	4085	4085	0
182	20250416	173100	203870520	4085	4085	4085	4085	410
183	20250416	173000	203870520	4085	4085	4085	4085	0
184	20250416	172900	203870520	4085	4085	4085	4085	0
185	20250416	172800	203870520	4085	4085	4085	4085	0
186	20250416	172700	203870520	4085	4085	4085	4085	0
187	20250416	172600	203870520	4085	4085	4085	4085	0
188	20250416	172500	203870520	4085	4085	4085	4085	0
189	20250416	172400	203870520	4085	4085	4085	4085	0
190	20250416	172300	203870520	4085	4085	4085	4085	0
191	20250416	172200	203870520	4085	4085	4085	4085	0
192	20250416	172100	203870520	4085	4085	4085	4085	0
193	20250416	172000	203870520	4085	4085	4085	4085	0
194	20250416	171900	203870520	4085	4085	4085	4085	0
195	20250416	171800	203870520	4085	4085	4085	4085	0
196	20250416	171700	203870520	4085	4085	4085	4085	0
197	20250416	171600	203870520	4085	4085	4085	4085	0
198	20250416	171500	203870520	4085	4085	4085	4085	0
199	20250416	171400	203870520	4085	4085	4085	4085	0
200	20250416	171300	203870520	4085	4085	4085	4085	0
201	20250416	171200	203870520	4085	4085	4085	4085	0
202	20250416	171100	203870520	4085	4085	4085	4085	0
203	20250416	171000	203870520	4085	4085	4085	4085	0
204	20250416	170900	203870520	4085	4085	4085	4085	0
205	20250416	170800	203870520	4085	4085	4085	4085	0
206	20250416	170700	203870520	4085	4085	4085	4085	0
207	20250416	170600	203870520	4085	4085	4085	4085	0
208	20250416	170500	203870520	4085	4085	4085	4085	0
209	20250416	170400	203870520	4085	4085	4085	4085	0
210	20250416	170300	203870520	4085	4085	4085	4085	0
211	20250416	170200	203870520	4085	4085	4085	4085	0
212	20250416	170100	203870520	4085	4085	4085	4085	410
213	20250416	170000	203870520	4085	4085	4085	4085	0
214	20250416	165900	203870520	4085	4085	4085	4085	0
215	20250416	165800	203870520	4085	4085	4085	4085	0
216	20250416	165700	203870520	4085	4085	4085	4085	0
217	20250416	165600	203870520	4085	4085	4085	4085	0
218	20250416	165500	203870520	4085	4085	4085	4085	0
219	20250416	165400	203870520	4085	4085	4085	4085	0
220	20250416	165300	203870520	4085	4085	4085	4085	0
221	20250416	165200	203870520	4085	4085	4085	4085	0
222	20250416	165100	203870520	4085	4085	4085	4085	0
223	20250416	165000	203870520	4085	4085	4085	4085	0
224	20250416	164900	203870520	4085	4085	4085	4085	0
225	20250416	164800	203870520	4085	4085	4085	4085	0
226	20250416	164700	203870520	4085	4085	4085	4085	0
227	20250416	164600	203870520	4085	4085	4085	4085	0
228	20250416	164500	203870520	4085	4085	4085	4085	0
229	20250416	164400	203870520	4085	4085	4085	4085	0
230	20250416	164300	203870520	4085	4085	4085	4085	0
231	20250416	164200	203870520	4085	4085	4085	4085	0
232	20250416	164100	203870520	4085	4085	4085	4085	0
233	20250416	164000	203870520	4085	4085	4085	4085	0
234	20250416	163900	203870520	4085	4085	4085	4085	0
235	20250416	163800	203870520	4085	4085	4085	4085	0
236	20250416	163700	203870520	4085	4085	4085	4085	0
237	20250416	163600	203870520	4085	4085	4085	4085	0
238	20250416	163500	203870520	4085	4085	4085	4085	0
239	20250416	163400	203870520	4085	4085	4085	4085	0
240	20250416	163300	203870520	4085	4085	4085	4085	0
241	20250416	163200	203870520	4085	4085	4085	4085	0
242	20250416	163100	203870520	4085	4085	4085	4085	410
243	20250416	163000	203870520	4085	4085	4085	4085	0
244	20250416	162900	203870520	4085	4085	4085	4085	0
245	20250416	162800	203870520	4085	4085	4085	4085	0
246	20250416	162700	203870520	4085	4085	4085	4085	0
247	20250416	162600	203870520	4085	4085	4085	4085	0
248	20250416	162500	203870520	4085	4085	4085	4085	0
249	20250416	162400	203870520	4085	4085	4085	4085	0
250	20250416	162300	203870520	4085	4085	4085	4085	0
251	20250416	162200	203870520	4085	4085	4085	4085	0
252	20250416	162100	203870520	4085	4085	4085	4085	0
253	20250416	162000	203870520	4085	4085	4085	4085	0
254	20250416	161900	203870520	4085	4085	4085	4085	0
255	20250416	161800	203870520	4085	4085	4085	4085	0
256	20250416	161700	203870520	4085	4085	4085	4085	0
257	20250416	161600	203870520	4085	4085	4085	4085	0
258	20250416	161500	203870520	4085	4085	4085	4085	0
259	20250416	161400	203870520	4085	4085	4085	4085	0
260	20250416	161300	203870520	4085	4085	4085	4085	0
261	20250416	161200	203870520	4085	4085	4085	4085	0
262	20250416	161100	203870520	4085	4085	4085	4085	0
263	20250416	161000	203870520	4085	4085	4085	4085	0
264	20250416	160900	203870520	4085	4085	4085	4085	0
265	20250416	160800	203870520	4085	4085	4085	4085	0
266	20250416	160700	203870520	4085	4085	4085	4085	0
267	20250416	160600	203870520	4085	4085	4085	4085	0
268	20250416	160500	203870520	4085	4085	4085	4085	0
269	20250416	160400	203870520	4085	4085	4085	4085	0
270	20250416	160300	203870520	4085	4085	4085	4085	0
271	20250416	160200	203870520	4085	4085	4085	4085	0
272	20250416	160100	203870520	4085	4085	4085	4085	410
273	20250416	160000	203870520	4085	4085	4085	4085	0
274	20250416	155900	203870520	4085	4085	4085	4085	0
275	20250416	155800	203870520	4085	4085	4085	4085	0
276	20250416	155700	203870520	4085	4085	4085	4085	0
277	20250416	155600	203870520	4085	4085	4085	4085	0
278	20250416	155500	203870520	4085	4085	4085	4085	0
279	20250416	155400	203870520	4085	4085	4085	4085	0
280	20250416	155300	203870520	4085	4085	4085	4085	0
281	20250416	155200	203870520	4085	4085	4085	4085	0
282	20250416	155100	203870520	4085	4085	4085	4085	0
283	20250416	155000	203870520	4085	4085	4085	4085	0
284	20250416	154900	203870520	4085	4085	4085	4085	0
285	20250416	154800	203870520	4085	4085	4085	4085	0
286	20250416	154700	203870520	4085	4085	4085	4085	0
287	20250416	154600	203870520	4085	4085	4085	4085	0
288	20250416	154500	203870520	4085	4085	4085	4085	0
289	20250416	154400	203870520	4085	4085	4085	4085	0
290	20250416	154300	203870520	4085	4085	4085	4085	0
291	20250416	154200	203870520	4085	4085	4085	4085	0
292	20250416	154100	203870520	4085	4085	4085	4085	0
293	20250416	154000	203870520	4085	4085	4085	4085	0
294	20250416	153900	203870520	4085	4085	4085	4085	0
295	20250416	153800	203870520	4085	4085	4085	4085	0
296	20250416	153700	203870520	4085	4085	4085	4085	0
297	20250416	153600	203870520	4085	4085	4085	4085	0
298	20250416	153500	203870520	4085	4085	4085	4085	0
299	20250416	153400	203870520	4085	4085	4085	4085	0
300	20250416	153300	203870520	4085	4085	4085	4085	0
301	20250416	153200	203870520	4085	4085	4085	4085	0
302	20250416	153100	203870520	4085	4085	4085	4085	410
303	20250416	153000	203870520	4085	4085	4085	4085	410
304	20250416	152900	202195670	4060	4060	4060	4060	0
305	20250416	152800	202195670	4060	4060	4060	4060	0
306	20250416	152700	202195670	4060	4060	4060	4060	0
307	20250416	152600	202195670	4060	4060	4060	4060	0
308	20250416	152500	202195670	4060	4060	4060	4060	0
309	20250416	152400	202195670	4060	4060	4060	4060	0
310	20250416	152300	202195670	4060	4060	4060	4060	0
311	20250416	152200	202195670	4060	4060	4060	4060	0
312	20250416	152100	202195670	4060	4060	4060	4060	0
313	20250416	152000	202195670	4060	4060	4060	4060	0
314	20250416	151900	202195670	4060	4060	4060	4060	120
315	20250416	151800	201708470	4080	4080	4080	4080	0
316	20250416	151700	201708470	4080	4080	4080	4080	0
317	20250416	151600	201708470	4080	4080	4080	4080	0
318	20250416	151500	201708470	4080	4080	4080	4080	1
319	20250416	151400	201704390	4085	4085	4085	4085	0
320	20250416	151300	201704390	4085	4085	4085	4085	0
321	20250416	151200	201704390	4085	4085	4085	4085	0
322	20250416	151100	201704390	4085	4085	4085	4085	0
323	20250416	151000	201704390	4085	4085	4085	4085	0
324	20250416	150900	201704390	4085	4085	4085	4085	72
325	20250416	150800	201410270	4080	4080	4080	4080	0
326	20250416	150700	201410270	4080	4080	4080	4080	0
327	20250416	150600	201410270	4080	4080	4080	4080	760
328	20250416	150500	198309470	4080	4070	4080	4070	426
329	20250416	150400	196573020	4055	4055	4055	4055	117
330	20250416	150300	196098585	4055	4055	4055	4055	0
331	20250416	150200	196098585	4055	4055	4055	4055	0
332	20250416	150100	196098585	4055	4055	4055	4055	200
333	20250416	150000	195287585	4055	4055	4055	4055	0
334	20250416	145900	195287585	4055	4055	4055	4055	500
335	20250416	145800	193260085	4070	4070	4070	4070	125
336	20250416	145700	192751335	4050	4050	4050	4050	0
337	20250416	145600	192751335	4050	4050	4050	4050	4
338	20250416	145500	192735135	4050	4050	4050	4050	0
339	20250416	145400	192735135	4050	4050	4050	4050	0
340	20250416	145300	192735135	4050	4045	4050	4045	531
341	20250416	145200	190586965	4045	4060	4060	4045	2195
342	20250416	145100	181694140	4060	4060	4060	4060	0
343	20250416	145000	181694140	4060	4060	4060	4060	0
344	20250416	144900	181694140	4060	4060	4060	4060	0
345	20250416	144800	181694140	4060	4060	4060	4060	17
346	20250416	144700	181625120	4085	4085	4085	4085	0
347	20250416	144600	181625120	4085	4085	4085	4085	0
348	20250416	144500	181625120	4085	4085	4085	4085	50
349	20250416	144400	181420870	4060	4060	4060	4060	0
350	20250416	144300	181420870	4060	4060	4060	4060	0
351	20250416	144200	181420870	4060	4060	4060	4060	0
352	20250416	144100	181420870	4060	4080	4080	4055	537
353	20250416	144000	179236475	4080	4080	4080	4080	276
354	20250416	143900	178110395	4080	4085	4085	4080	278
355	20250416	143800	176976145	4080	4080	4080	4080	0
356	20250416	143700	176976145	4080	4080	4080	4080	0
357	20250416	143600	176976145	4080	4080	4080	4080	0
358	20250416	143500	176976145	4080	4080	4080	4080	0
359	20250416	143400	176976145	4080	4080	4080	4080	0
360	20250416	143300	176976145	4080	4080	4080	4080	185
361	20250416	143200	176221345	4085	4085	4085	4085	2
362	20250416	143100	176213175	4085	4085	4085	4085	113
363	20250416	143000	175751570	4090	4095	4095	4090	1158
364	20250416	142900	171013850	4090	4090	4090	4090	0
365	20250416	142800	171013850	4090	4090	4090	4090	0
366	20250416	142700	171013850	4090	4090	4090	4090	0
367	20250416	142600	171013850	4090	4090	4090	4090	0
368	20250416	142500	171013850	4090	4090	4090	4090	0
369	20250416	142400	171013850	4090	4095	4095	4090	234
370	20250416	142300	170056310	4095	4095	4095	4095	0
371	20250416	142200	170056310	4095	4095	4095	4095	0
372	20250416	142100	170056310	4095	4095	4095	4095	0
373	20250416	142000	170056310	4095	4095	4095	4095	5
374	20250416	141900	170035835	4090	4090	4090	4090	0
375	20250416	141800	170035835	4090	4090	4090	4090	0
376	20250416	141700	170035835	4090	4090	4090	4090	0
377	20250416	141600	170035835	4090	4090	4090	4090	0
378	20250416	141500	170035835	4090	4095	4095	4090	400
379	20250416	141400	168399260	4130	4130	4130	4130	0
380	20250416	141300	168399260	4130	4130	4130	4130	0
381	20250416	141200	168399260	4130	4130	4130	4130	0
382	20250416	141100	168399260	4130	4130	4130	4130	0
383	20250416	141000	168399260	4130	4130	4130	4130	0
384	20250416	140900	168399260	4130	4125	4130	4125	2
385	20250416	140800	168391005	4125	4125	4125	4125	0
386	20250416	140700	168391005	4125	4125	4125	4125	520
387	20250416	140600	166246005	4095	4095	4095	4095	6
388	20250416	140500	166221435	4095	4095	4095	4095	0
389	20250416	140400	166221435	4095	4095	4095	4095	54
390	20250416	140300	166000305	4095	4095	4095	4095	65
391	20250416	140200	165734130	4100	4105	4105	4100	154
392	20250416	140100	165102710	4125	4125	4125	4125	0
393	20250416	140000	165102710	4125	4125	4125	4125	158
394	20250416	135900	164450960	4125	4125	4125	4125	100
395	20250416	135800	164038460	4110	4110	4110	4110	0
396	20250416	135700	164038460	4110	4110	4110	4110	0
397	20250416	135600	164038460	4110	4110	4110	4110	0
398	20250416	135500	164038460	4110	4110	4110	4110	0
399	20250416	135400	164038460	4110	4110	4110	4110	0
400	20250416	135300	164038460	4110	4110	4110	4110	0
401	20250416	135200	164038460	4110	4110	4110	4110	150
402	20250416	135100	163421960	4110	4110	4110	4110	0
403	20250416	135000	163421960	4110	4110	4110	4110	0
404	20250416	134900	163421960	4110	4110	4110	4110	1
405	20250416	134800	163417850	4100	4100	4100	4100	0
406	20250416	134700	163417850	4100	4100	4100	4100	0
407	20250416	134600	163417850	4100	4100	4100	4100	0
408	20250416	134500	163417850	4100	4100	4100	4100	0
409	20250416	134400	163417850	4100	4100	4100	4100	0
410	20250416	134300	163417850	4100	4100	4100	4100	0
411	20250416	134200	163417850	4100	4120	4120	4100	140
412	20250416	134100	162843030	4125	4125	4125	4125	0
413	20250416	134000	162843030	4125	4125	4125	4125	0
414	20250416	133900	162843030	4125	4125	4125	4125	0
415	20250416	133800	162843030	4125	4125	4125	4125	318
416	20250416	133700	161531280	4130	4130	4130	4130	15
417	20250416	133600	161469330	4125	4125	4125	4125	0
418	20250416	133500	161469330	4125	4125	4125	4125	0
419	20250416	133400	161469330	4125	4125	4125	4125	62
420	20250416	133300	161213580	4130	4130	4130	4130	4
421	20250416	133200	161197060	4130	4130	4130	4130	0
422	20250416	133100	161197060	4130	4130	4130	4130	0
423	20250416	133000	161197060	4130	4130	4130	4130	0
424	20250416	132900	161197060	4130	4130	4130	4130	0
425	20250416	132800	161197060	4130	4130	4130	4130	0
426	20250416	132700	161197060	4130	4130	4130	4130	10
427	20250416	132600	161155760	4125	4125	4125	4125	0
428	20250416	132500	161155760	4125	4125	4125	4125	500
429	20250416	132400	159093260	4125	4125	4125	4125	22
430	20250416	132300	159002510	4125	4125	4125	4125	3
431	20250416	132200	158990135	4130	4130	4130	4130	0
432	20250416	132100	158990135	4130	4130	4130	4130	0
433	20250416	132000	158990135	4130	4130	4130	4130	0
434	20250416	131900	158990135	4130	4130	4130	4130	0
435	20250416	131800	158990135	4130	4130	4130	4130	0
436	20250416	131700	158990135	4130	4130	4130	4130	1
437	20250416	131600	158986005	4130	4130	4130	4130	33
438	20250416	131500	158849715	4125	4125	4125	4125	0
439	20250416	131400	158849715	4125	4125	4125	4125	0
440	20250416	131300	158849715	4125	4125	4125	4125	0
441	20250416	131200	158849715	4125	4125	4125	4125	0
442	20250416	131100	158849715	4125	4125	4125	4125	0
443	20250416	131000	158849715	4125	4125	4125	4125	18
444	20250416	130900	158775465	4130	4130	4130	4130	0
445	20250416	130800	158775465	4130	4130	4130	4130	0
446	20250416	130700	158775465	4130	4130	4130	4130	0
447	20250416	130600	158775465	4130	4130	4130	4130	0
448	20250416	130500	158775465	4130	4135	4135	4130	4
449	20250416	130400	158758935	4135	4135	4135	4135	1
450	20250416	130300	158754800	4130	4130	4130	4130	339
451	20250416	130200	157354730	4125	4125	4125	4125	1
452	20250416	130100	157350605	4130	4130	4130	4130	0
453	20250416	130000	157350605	4130	4125	4130	4125	12
454	20250416	125900	157301095	4130	4130	4130	4130	0
455	20250416	125800	157301095	4130	4130	4130	4130	3
456	20250416	125700	157288705	4130	4130	4130	4130	1
457	20250416	125600	157284575	4130	4130	4130	4130	1
458	20250416	125500	157280445	4130	4130	4130	4130	1
459	20250416	125400	157276315	4135	4130	4135	4130	423
460	20250416	125300	155529310	4130	4130	4130	4130	0
461	20250416	125200	155529310	4130	4130	4130	4130	374
462	20250416	125100	153984690	4130	4130	4130	4130	0
463	20250416	125000	153984690	4130	4130	4130	4130	0
464	20250416	124900	153984690	4130	4130	4130	4130	0
465	20250416	124800	153984690	4130	4130	4130	4130	0
466	20250416	124700	153984690	4130	4130	4130	4130	186
467	20250416	124600	153216510	4130	4125	4130	4125	46
468	20250416	124500	153026755	4125	4125	4125	4125	0
469	20250416	124400	153026755	4125	4125	4125	4125	181
470	20250416	124300	152280130	4120	4120	4120	4120	0
471	20250416	124200	152280130	4120	4120	4120	4120	3
472	20250416	124100	152267770	4120	4120	4120	4120	0
473	20250416	124000	152267770	4120	4120	4120	4120	4
474	20250416	123900	152251290	4120	4120	4120	4120	1
475	20250416	123800	152247170	4120	4120	4120	4120	0
476	20250416	123700	152247170	4120	4120	4120	4120	0
477	20250416	123600	152247170	4120	4115	4120	4115	13
478	20250416	123500	152193650	4120	4120	4120	4120	0
479	20250416	123400	152193650	4120	4120	4120	4120	20
480	20250416	123300	152111250	4115	4115	4115	4115	0
481	20250416	123200	152111250	4115	4115	4115	4115	0
482	20250416	123100	152111250	4115	4115	4115	4115	36
483	20250416	123000	151963110	4115	4115	4115	4115	0
484	20250416	122900	151963110	4115	4115	4115	4115	0
485	20250416	122800	151963110	4115	4115	4115	4115	0
486	20250416	122700	151963110	4115	4115	4115	4115	0
487	20250416	122600	151963110	4115	4115	4115	4115	10
488	20250416	122500	151921960	4110	4110	4110	4110	0
489	20250416	122400	151921960	4110	4110	4110	4110	0
490	20250416	122300	151921960	4110	4110	4110	4110	0
491	20250416	122200	151921960	4110	4110	4110	4110	10
492	20250416	122100	151880860	4110	4110	4110	4110	10
493	20250416	122000	151839760	4110	4110	4110	4110	0
494	20250416	121900	151839760	4110	4110	4110	4110	1
495	20250416	121800	151835650	4110	4110	4110	4110	0
496	20250416	121700	151835650	4110	4110	4110	4110	3
497	20250416	121600	151823320	4115	4115	4115	4115	0
498	20250416	121500	151823320	4115	4115	4115	4115	0
499	20250416	121400	151823320	4115	4115	4115	4115	0
500	20250416	121300	151823320	4115	4115	4115	4115	0
501	20250416	121200	151823320	4115	4115	4115	4115	0
502	20250416	121100	151823320	4115	4115	4115	4115	0
503	20250416	121000	151823320	4115	4115	4115	4115	0
504	20250416	120900	151823320	4115	4115	4115	4115	0
505	20250416	120800	151823320	4115	4115	4115	4115	0
506	20250416	120700	151823320	4115	4115	4115	4115	0
507	20250416	120600	151823320	4115	4115	4115	4115	0
508	20250416	120500	151823320	4115	4115	4115	4115	0
509	20250416	120400	151823320	4115	4115	4115	4115	0
510	20250416	120300	151823320	4115	4115	4115	4115	1
511	20250416	120200	151819205	4115	4115	4115	4115	0
512	20250416	120100	151819205	4115	4115	4115	4115	0
513	20250416	120000	151819205	4115	4115	4115	4115	0
514	20250416	115900	151819205	4115	4115	4115	4115	0
515	20250416	115800	151819205	4115	4115	4115	4115	0
516	20250416	115700	151819205	4115	4115	4115	4115	34
517	20250416	115600	151679295	4115	4115	4115	4115	0
518	20250416	115500	151679295	4115	4115	4115	4115	87
519	20250416	115400	151321290	4110	4110	4110	4110	0
520	20250416	115300	151321290	4110	4110	4110	4110	0
521	20250416	115200	151321290	4110	4110	4110	4110	0
522	20250416	115100	151321290	4110	4110	4110	4110	0
523	20250416	115000	151321290	4110	4110	4110	4110	0
524	20250416	114900	151321290	4110	4110	4110	4110	0
525	20250416	114800	151321290	4110	4110	4110	4110	0
526	20250416	114700	151321290	4110	4110	4110	4110	0
527	20250416	114600	151321290	4110	4110	4110	4110	0
528	20250416	114500	151321290	4110	4110	4110	4110	700
529	20250416	114400	148444290	4110	4110	4110	4110	0
530	20250416	114300	148444290	4110	4110	4110	4110	0
531	20250416	114200	148444290	4110	4110	4110	4110	1
532	20250416	114100	148440180	4095	4095	4095	4095	0
533	20250416	114000	148440180	4095	4095	4095	4095	0
534	20250416	113900	148440180	4095	4095	4095	4095	1
535	20250416	113800	148436085	4090	4090	4090	4090	0
536	20250416	113700	148436085	4090	4090	4090	4090	0
537	20250416	113600	148436085	4090	4090	4090	4090	0
538	20250416	113500	148436085	4090	4090	4090	4090	0
539	20250416	113400	148436085	4090	4090	4090	4090	0
540	20250416	113300	148436085	4090	4090	4090	4090	0
541	20250416	113200	148436085	4090	4090	4090	4090	0
542	20250416	113100	148436085	4090	4090	4090	4090	0
543	20250416	113000	148436085	4090	4090	4090	4090	0
544	20250416	112900	148436085	4090	4090	4090	4090	0
545	20250416	112800	148436085	4090	4090	4090	4090	0
546	20250416	112700	148436085	4090	4090	4090	4090	0
547	20250416	112600	148436085	4090	4090	4090	4090	34
548	20250416	112500	148297025	4090	4090	4090	4090	0
549	20250416	112400	148297025	4090	4090	4090	4090	0
550	20250416	112300	148297025	4090	4090	4090	4090	0
551	20250416	112200	148297025	4090	4090	4090	4090	204
552	20250416	112100	147462665	4090	4090	4090	4090	0
553	20250416	112000	147462665	4090	4090	4090	4090	0
554	20250416	111900	147462665	4090	4090	4090	4090	140
555	20250416	111800	146890065	4090	4090	4090	4090	0
556	20250416	111700	146890065	4090	4090	4090	4090	0
557	20250416	111600	146890065	4090	4090	4090	4090	0
558	20250416	111500	146890065	4090	4090	4090	4090	0
559	20250416	111400	146890065	4090	4090	4090	4090	420
560	20250416	111300	145172265	4090	4090	4090	4090	140
561	20250416	111200	144599665	4090	4090	4090	4090	0
562	20250416	111100	144599665	4090	4090	4090	4090	140
563	20250416	111000	144027065	4090	4110	4110	4090	1700
564	20250416	110900	137068230	4110	4110	4110	4110	0
565	20250416	110800	137068230	4110	4110	4110	4110	0
566	20250416	110700	137068230	4110	4110	4110	4110	0
567	20250416	110600	137068230	4110	4110	4110	4110	0
568	20250416	110500	137068230	4110	4110	4110	4110	0
569	20250416	110400	137068230	4110	4110	4110	4110	0
570	20250416	110300	137068230	4110	4110	4110	4110	0
571	20250416	110200	137068230	4110	4110	4110	4110	0
572	20250416	110100	137068230	4110	4110	4110	4110	1
573	20250416	110000	137064120	4125	4125	4125	4125	0
574	20250416	105900	137064120	4125	4125	4125	4125	0
575	20250416	105800	137064120	4125	4125	4125	4125	0
576	20250416	105700	137064120	4125	4125	4125	4125	0
577	20250416	105600	137064120	4125	4125	4125	4125	100
578	20250416	105500	136651620	4110	4110	4110	4110	0
579	20250416	105400	136651620	4110	4110	4110	4110	44
580	20250416	105300	136470780	4110	4110	4110	4110	0
581	20250416	105200	136470780	4110	4110	4110	4110	0
582	20250416	105100	136470780	4110	4110	4110	4110	0
583	20250416	105000	136470780	4110	4110	4110	4110	0
584	20250416	104900	136470780	4110	4110	4110	4110	1637
585	20250416	104800	129742710	4110	4110	4110	4110	510
586	20250416	104700	127646610	4110	4110	4110	4110	0
587	20250416	104600	127646610	4110	4115	4115	4110	200
588	20250416	104500	126824605	4110	4110	4110	4110	0
589	20250416	104400	126824605	4110	4110	4110	4110	0
590	20250416	104300	126824605	4110	4110	4110	4110	0
591	20250416	104200	126824605	4110	4125	4125	4110	37
592	20250416	104100	126672100	4100	4100	4100	4100	0
593	20250416	104000	126672100	4100	4100	4100	4100	0
594	20250416	103900	126672100	4100	4100	4100	4100	51
595	20250416	103800	126463000	4105	4105	4105	4105	49
596	20250416	103700	126261855	4100	4100	4100	4100	0
597	20250416	103600	126261855	4100	4100	4100	4100	20
598	20250416	103500	126179855	4100	4100	4100	4100	2
599	20250416	103400	126171655	4100	4100	4100	4100	0
600	20250416	103300	126171655	4100	4105	4105	4100	147
601	20250416	103200	125568745	4100	4100	4100	4100	120
602	20250416	103100	125076745	4095	4095	4095	4095	0
603	20250416	103000	125076745	4095	4095	4095	4095	0
604	20250416	102900	125076745	4095	4095	4095	4095	0
605	20250416	102800	125076745	4095	4095	4095	4095	0
606	20250416	102700	125076745	4095	4095	4095	4095	0
607	20250416	102600	125076745	4095	4095	4095	4095	0
608	20250416	102500	125076745	4095	4095	4095	4095	0
609	20250416	102400	125076745	4095	4095	4095	4095	31
610	20250416	102300	124949800	4095	4095	4095	4095	197
611	20250416	102200	124143085	4110	4135	4135	4095	3312
612	20250416	102100	110556775	4140	4145	4145	4140	499
613	20250416	102000	108490205	4150	4150	4150	4150	0
614	20250416	101900	108490205	4150	4150	4150	4150	0
615	20250416	101800	108490205	4150	4150	4150	4150	270
616	20250416	101700	107369705	4150	4150	4150	4150	30
617	20250416	101600	107245205	4150	4175	4175	4150	5730
618	20250416	101500	83396790	4180	4180	4180	4180	843
619	20250416	101400	79873050	4180	4180	4180	4180	0
620	20250416	101300	79873050	4180	4180	4180	4180	0
621	20250416	101200	79873050	4180	4185	4185	4180	101
622	20250416	101100	79450370	4190	4190	4190	4190	2
623	20250416	101000	79441990	4190	4190	4190	4190	1
624	20250416	100900	79437800	4185	4180	4190	4180	61
625	20250416	100800	79182760	4180	4180	4180	4180	6
626	20250416	100700	79157680	4175	4180	4180	4175	46
627	20250416	100600	78965625	4175	4175	4175	4175	0
628	20250416	100500	78965625	4175	4185	4185	4175	1837
629	20250416	100400	71289175	4185	4185	4185	4185	0
630	20250416	100300	71289175	4185	4185	4185	4185	73
631	20250416	100200	70983670	4190	4185	4190	4185	582
632	20250416	100100	68547990	4180	4185	4185	4180	707
633	20250416	100000	65589345	4190	4190	4190	4190	1
634	20250416	095900	65585155	4190	4190	4190	4190	0
635	20250416	095800	65585155	4190	4190	4190	4190	5
636	20250416	095700	65564205	4190	4185	4190	4185	955
637	20250416	095600	61567505	4190	4190	4190	4190	347
638	20250416	095500	60113575	4185	4185	4185	4185	100
639	20250416	095400	59695075	4190	4190	4190	4190	0
640	20250416	095300	59695075	4190	4185	4190	4185	1598
641	20250416	095200	53007435	4185	4185	4185	4185	0
642	20250416	095100	53007435	4185	4180	4185	4180	111
643	20250416	095000	52543450	4180	4180	4180	4180	5
644	20250416	094900	52522550	4175	4180	4180	4175	10
645	20250416	094800	52480775	4180	4180	4180	4180	10
646	20250416	094700	52438975	4175	4175	4180	4175	75
647	20250416	094600	52125785	4180	4180	4180	4180	913
648	20250416	094500	48309445	4185	4185	4185	4180	64
649	20250416	094400	48041610	4180	4180	4180	4180	800
650	20250416	094300	44697610	4180	4180	4180	4180	1
651	20250416	094200	44693430	4175	4175	4175	4175	0
652	20250416	094100	44693430	4175	4175	4175	4175	1
653	20250416	094000	44689255	4180	4180	4180	4180	1
654	20250416	093900	44685075	4180	4180	4185	4180	176
655	20250416	093800	43949390	4175	4175	4175	4175	0
656	20250416	093700	43949390	4175	4175	4175	4175	99
657	20250416	093600	43536065	4175	4175	4175	4175	35
658	20250416	093500	43389940	4175	4185	4185	4175	8
659	20250416	093400	43356520	4180	4180	4185	4180	1182
660	20250416	093300	38415755	4180	4170	4180	4170	311
661	20250416	093200	37117260	4170	4175	4175	4170	78
662	20250416	093100	36791615	4175	4155	4175	4155	157
663	20250416	093000	36139260	4150	4150	4150	4150	47
664	20250416	092900	35944210	4150	4155	4155	4150	3
665	20250416	092800	35931755	4150	4150	4150	4150	0
666	20250416	092700	35931755	4150	4150	4150	4150	8
667	20250416	092600	35898555	4150	4170	4170	4150	431
668	20250416	092500	34106165	4185	4185	4185	4185	0
669	20250416	092400	34106165	4185	4185	4185	4185	1
670	20250416	092300	34101980	4165	4170	4170	4165	54
671	20250416	092200	33877065	4185	4185	4185	4185	0
672	20250416	092100	33877065	4185	4155	4185	4155	2642
673	20250416	092000	22851460	4150	4135	4155	4135	756
674	20250416	091900	19714235	4130	4130	4130	4130	100
675	20250416	091800	19301235	4130	4130	4130	4130	0
676	20250416	091700	19301235	4130	4130	4130	4130	0
677	20250416	091600	19301235	4130	4130	4130	4130	0
678	20250416	091500	19301235	4130	4130	4130	4130	0
679	20250416	091400	19301235	4130	4130	4130	4130	0
680	20250416	091300	19301235	4130	4130	4130	4130	0
681	20250416	091200	19301235	4130	4130	4130	4130	1
682	20250416	091100	19297105	4115	4115	4115	4115	0
683	20250416	091000	19297105	4115	4115	4115	4115	305
684	20250416	090900	18042030	4115	4115	4115	4115	1
685	20250416	090800	18037915	4100	4100	4100	4100	59
686	20250416	090700	17796015	4095	4110	4110	4095	790
687	20250416	090600	14559025	4115	4115	4115	4115	0
688	20250416	090500	14559025	4115	4115	4115	4115	3
689	20250416	090400	14546680	4115	4115	4115	4115	0
690	20250416	090300	14546680	4115	4115	4115	4115	1
691	20250416	090200	14542565	4100	4105	4105	4095	317
692	20250416	090100	13243475	4105	4115	4115	4095	1727
693	20250416	090000	6161445	4120	4160	4160	4120	1490