KissMeData/257370/min/candle-20250416.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250416	203600	24225733	2940	2940	2940	2940	259
3	20250416	203500	24225733	2940	2940	2940	2940	0
4	20250416	203400	24225733	2940	2940	2940	2940	0
5	20250416	203300	24225733	2940	2940	2940	2940	0
6	20250416	203200	24225733	2940	2940	2940	2940	0
7	20250416	203100	24225733	2940	2940	2940	2940	0
8	20250416	203000	24225733	2940	2940	2940	2940	0
9	20250416	202900	24225733	2940	2940	2940	2940	0
10	20250416	202800	24225733	2940	2940	2940	2940	0
11	20250416	202700	24225733	2940	2940	2940	2940	0
12	20250416	202600	24225733	2940	2940	2940	2940	0
13	20250416	202500	24225733	2940	2940	2940	2940	0
14	20250416	202400	24225733	2940	2940	2940	2940	0
15	20250416	202300	24225733	2940	2940	2940	2940	0
16	20250416	202200	24225733	2940	2940	2940	2940	0
17	20250416	202100	24225733	2940	2940	2940	2940	0
18	20250416	202000	24225733	2940	2940	2940	2940	0
19	20250416	201900	24225733	2940	2940	2940	2940	0
20	20250416	201800	24225733	2940	2940	2940	2940	0
21	20250416	201700	24225733	2940	2940	2940	2940	0
22	20250416	201600	24225733	2940	2940	2940	2940	0
23	20250416	201500	24225733	2940	2940	2940	2940	0
24	20250416	201400	24225733	2940	2940	2940	2940	0
25	20250416	201300	24225733	2940	2940	2940	2940	0
26	20250416	201200	24225733	2940	2940	2940	2940	0
27	20250416	201100	24225733	2940	2940	2940	2940	0
28	20250416	201000	24225733	2940	2940	2940	2940	0
29	20250416	200900	24225733	2940	2940	2940	2940	0
30	20250416	200800	24225733	2940	2940	2940	2940	0
31	20250416	200700	24225733	2940	2940	2940	2940	0
32	20250416	200600	24225733	2940	2940	2940	2940	259
33	20250416	200500	24225733	2940	2940	2940	2940	0
34	20250416	200400	24225733	2940	2940	2940	2940	0
35	20250416	200300	24225733	2940	2940	2940	2940	0
36	20250416	200200	24225733	2940	2940	2940	2940	0
37	20250416	200100	24225733	2940	2940	2940	2940	0
38	20250416	200000	24225733	2940	2940	2940	2940	0
39	20250416	195900	24225733	2940	2940	2940	2940	0
40	20250416	195800	24225733	2940	2940	2940	2940	0
41	20250416	195700	24225733	2940	2940	2940	2940	0
42	20250416	195600	24225733	2940	2940	2940	2940	0
43	20250416	195500	24225733	2940	2940	2940	2940	0
44	20250416	195400	24225733	2940	2940	2940	2940	0
45	20250416	195300	24225733	2940	2940	2940	2940	0
46	20250416	195200	24225733	2940	2940	2940	2940	0
47	20250416	195100	24225733	2940	2940	2940	2940	0
48	20250416	195000	24225733	2940	2940	2940	2940	0
49	20250416	194900	24225733	2940	2940	2940	2940	0
50	20250416	194800	24225733	2940	2940	2940	2940	0
51	20250416	194700	24225733	2940	2940	2940	2940	0
52	20250416	194600	24225733	2940	2940	2940	2940	0
53	20250416	194500	24225733	2940	2940	2940	2940	0
54	20250416	194400	24225733	2940	2940	2940	2940	0
55	20250416	194300	24225733	2940	2940	2940	2940	0
56	20250416	194200	24225733	2940	2940	2940	2940	0
57	20250416	194100	24225733	2940	2940	2940	2940	0
58	20250416	194000	24225733	2940	2940	2940	2940	0
59	20250416	193900	24225733	2940	2940	2940	2940	0
60	20250416	193800	24225733	2940	2940	2940	2940	0
61	20250416	193700	24225733	2940	2940	2940	2940	0
62	20250416	193600	24225733	2940	2940	2940	2940	259
63	20250416	193500	24225733	2940	2940	2940	2940	0
64	20250416	193400	24225733	2940	2940	2940	2940	0
65	20250416	193300	24225733	2940	2940	2940	2940	0
66	20250416	193200	24225733	2940	2940	2940	2940	0
67	20250416	193100	24225733	2940	2940	2940	2940	0
68	20250416	193000	24225733	2940	2940	2940	2940	0
69	20250416	192900	24225733	2940	2940	2940	2940	0
70	20250416	192800	24225733	2940	2940	2940	2940	0
71	20250416	192700	24225733	2940	2940	2940	2940	0
72	20250416	192600	24225733	2940	2940	2940	2940	0
73	20250416	192500	24225733	2940	2940	2940	2940	0
74	20250416	192400	24225733	2940	2940	2940	2940	0
75	20250416	192300	24225733	2940	2940	2940	2940	0
76	20250416	192200	24225733	2940	2940	2940	2940	0
77	20250416	192100	24225733	2940	2940	2940	2940	0
78	20250416	192000	24225733	2940	2940	2940	2940	0
79	20250416	191900	24225733	2940	2940	2940	2940	0
80	20250416	191800	24225733	2940	2940	2940	2940	0
81	20250416	191700	24225733	2940	2940	2940	2940	0
82	20250416	191600	24225733	2940	2940	2940	2940	0
83	20250416	191500	24225733	2940	2940	2940	2940	0
84	20250416	191400	24225733	2940	2940	2940	2940	0
85	20250416	191300	24225733	2940	2940	2940	2940	0
86	20250416	191200	24225733	2940	2940	2940	2940	0
87	20250416	191100	24225733	2940	2940	2940	2940	0
88	20250416	191000	24225733	2940	2940	2940	2940	0
89	20250416	190900	24225733	2940	2940	2940	2940	0
90	20250416	190800	24225733	2940	2940	2940	2940	0
91	20250416	190700	24225733	2940	2940	2940	2940	0
92	20250416	190600	24225733	2940	2940	2940	2940	259
93	20250416	190500	24225733	2940	2940	2940	2940	0
94	20250416	190400	24225733	2940	2940	2940	2940	0
95	20250416	190300	24225733	2940	2940	2940	2940	0
96	20250416	190200	24225733	2940	2940	2940	2940	0
97	20250416	190100	24225733	2940	2940	2940	2940	0
98	20250416	190000	24225733	2940	2940	2940	2940	0
99	20250416	185900	24225733	2940	2940	2940	2940	0
100	20250416	185800	24225733	2940	2940	2940	2940	0
101	20250416	185700	24225733	2940	2940	2940	2940	0
102	20250416	185600	24225733	2940	2940	2940	2940	0
103	20250416	185500	24225733	2940	2940	2940	2940	0
104	20250416	185400	24225733	2940	2940	2940	2940	0
105	20250416	185300	24225733	2940	2940	2940	2940	0
106	20250416	185200	24225733	2940	2940	2940	2940	0
107	20250416	185100	24225733	2940	2940	2940	2940	0
108	20250416	185000	24225733	2940	2940	2940	2940	0
109	20250416	184900	24225733	2940	2940	2940	2940	0
110	20250416	184800	24225733	2940	2940	2940	2940	0
111	20250416	184700	24225733	2940	2940	2940	2940	0
112	20250416	184600	24225733	2940	2940	2940	2940	0
113	20250416	184500	24225733	2940	2940	2940	2940	0
114	20250416	184400	24225733	2940	2940	2940	2940	0
115	20250416	184300	24225733	2940	2940	2940	2940	0
116	20250416	184200	24225733	2940	2940	2940	2940	0
117	20250416	184100	24225733	2940	2940	2940	2940	0
118	20250416	184000	24225733	2940	2940	2940	2940	0
119	20250416	183900	24225733	2940	2940	2940	2940	0
120	20250416	183800	24225733	2940	2940	2940	2940	0
121	20250416	183700	24225733	2940	2940	2940	2940	0
122	20250416	183600	24225733	2940	2940	2940	2940	259
123	20250416	183500	24225733	2940	2940	2940	2940	0
124	20250416	183400	24225733	2940	2940	2940	2940	0
125	20250416	183300	24225733	2940	2940	2940	2940	0
126	20250416	183200	24225733	2940	2940	2940	2940	0
127	20250416	183100	24225733	2940	2940	2940	2940	0
128	20250416	183000	24225733	2940	2940	2940	2940	0
129	20250416	182900	24225733	2940	2940	2940	2940	0
130	20250416	182800	24225733	2940	2940	2940	2940	0
131	20250416	182700	24225733	2940	2940	2940	2940	0
132	20250416	182600	24225733	2940	2940	2940	2940	0
133	20250416	182500	24225733	2940	2940	2940	2940	0
134	20250416	182400	24225733	2940	2940	2940	2940	0
135	20250416	182300	24225733	2940	2940	2940	2940	0
136	20250416	182200	24225733	2940	2940	2940	2940	0
137	20250416	182100	24225733	2940	2940	2940	2940	0
138	20250416	182000	24225733	2940	2940	2940	2940	0
139	20250416	181900	24225733	2940	2940	2940	2940	0
140	20250416	181800	24225733	2940	2940	2940	2940	0
141	20250416	181700	24225733	2940	2940	2940	2940	0
142	20250416	181600	24225733	2940	2940	2940	2940	0
143	20250416	181500	24225733	2940	2940	2940	2940	0
144	20250416	181400	24225733	2940	2940	2940	2940	0
145	20250416	181300	24225733	2940	2940	2940	2940	0
146	20250416	181200	24225733	2940	2940	2940	2940	0
147	20250416	181100	24225733	2940	2940	2940	2940	0
148	20250416	181000	24225733	2940	2940	2940	2940	0
149	20250416	180900	24225733	2940	2940	2940	2940	0
150	20250416	180800	24225733	2940	2940	2940	2940	0
151	20250416	180700	24225733	2940	2940	2940	2940	0
152	20250416	180600	24225733	2940	2940	2940	2940	259
153	20250416	180500	24225733	2940	2940	2940	2940	0
154	20250416	180400	24225733	2940	2940	2940	2940	0
155	20250416	180300	24225733	2940	2940	2940	2940	0
156	20250416	180200	24225733	2940	2940	2940	2940	0
157	20250416	180100	24225733	2940	2940	2940	2940	0
158	20250416	180000	24225733	2940	2940	2940	2940	0
159	20250416	175900	24225733	2940	2940	2940	2940	0
160	20250416	175800	24225733	2940	2940	2940	2940	0
161	20250416	175700	24225733	2940	2940	2940	2940	0
162	20250416	175600	24225733	2940	2940	2940	2940	0
163	20250416	175500	24225733	2940	2940	2940	2940	0
164	20250416	175400	24225733	2940	2940	2940	2940	0
165	20250416	175300	24225733	2940	2940	2940	2940	0
166	20250416	175200	24225733	2940	2940	2940	2940	0
167	20250416	175100	24225733	2940	2940	2940	2940	0
168	20250416	175000	24225733	2940	2940	2940	2940	0
169	20250416	174900	24225733	2940	2940	2940	2940	0
170	20250416	174800	24225733	2940	2940	2940	2940	0
171	20250416	174700	24225733	2940	2940	2940	2940	0
172	20250416	174600	24225733	2940	2940	2940	2940	0
173	20250416	174500	24225733	2940	2940	2940	2940	0
174	20250416	174400	24225733	2940	2940	2940	2940	0
175	20250416	174300	24225733	2940	2940	2940	2940	0
176	20250416	174200	24225733	2940	2940	2940	2940	0
177	20250416	174100	24225733	2940	2940	2940	2940	0
178	20250416	174000	24225733	2940	2940	2940	2940	0
179	20250416	173900	24225733	2940	2940	2940	2940	0
180	20250416	173800	24225733	2940	2940	2940	2940	0
181	20250416	173700	24225733	2940	2940	2940	2940	0
182	20250416	173600	24225733	2940	2940	2940	2940	259
183	20250416	173500	24225733	2940	2940	2940	2940	0
184	20250416	173400	24225733	2940	2940	2940	2940	0
185	20250416	173300	24225733	2940	2940	2940	2940	0
186	20250416	173200	24225733	2940	2940	2940	2940	0
187	20250416	173100	24225733	2940	2940	2940	2940	0
188	20250416	173000	24225733	2940	2940	2940	2940	0
189	20250416	172900	24225733	2940	2940	2940	2940	0
190	20250416	172800	24225733	2940	2940	2940	2940	0
191	20250416	172700	24225733	2940	2940	2940	2940	0
192	20250416	172600	24225733	2940	2940	2940	2940	0
193	20250416	172500	24225733	2940	2940	2940	2940	0
194	20250416	172400	24225733	2940	2940	2940	2940	0
195	20250416	172300	24225733	2940	2940	2940	2940	0
196	20250416	172200	24225733	2940	2940	2940	2940	0
197	20250416	172100	24225733	2940	2940	2940	2940	0
198	20250416	172000	24225733	2940	2940	2940	2940	0
199	20250416	171900	24225733	2940	2940	2940	2940	0
200	20250416	171800	24225733	2940	2940	2940	2940	0
201	20250416	171700	24225733	2940	2940	2940	2940	0
202	20250416	171600	24225733	2940	2940	2940	2940	0
203	20250416	171500	24225733	2940	2940	2940	2940	0
204	20250416	171400	24225733	2940	2940	2940	2940	0
205	20250416	171300	24225733	2940	2940	2940	2940	0
206	20250416	171200	24225733	2940	2940	2940	2940	0
207	20250416	171100	24225733	2940	2940	2940	2940	0
208	20250416	171000	24225733	2940	2940	2940	2940	0
209	20250416	170900	24225733	2940	2940	2940	2940	0
210	20250416	170800	24225733	2940	2940	2940	2940	0
211	20250416	170700	24225733	2940	2940	2940	2940	0
212	20250416	170600	24225733	2940	2940	2940	2940	259
213	20250416	170500	24225733	2940	2940	2940	2940	0
214	20250416	170400	24225733	2940	2940	2940	2940	0
215	20250416	170300	24225733	2940	2940	2940	2940	0
216	20250416	170200	24225733	2940	2940	2940	2940	0
217	20250416	170100	24225733	2940	2940	2940	2940	0
218	20250416	170000	24225733	2940	2940	2940	2940	0
219	20250416	165900	24225733	2940	2940	2940	2940	0
220	20250416	165800	24225733	2940	2940	2940	2940	0
221	20250416	165700	24225733	2940	2940	2940	2940	0
222	20250416	165600	24225733	2940	2940	2940	2940	0
223	20250416	165500	24225733	2940	2940	2940	2940	0
224	20250416	165400	24225733	2940	2940	2940	2940	0
225	20250416	165300	24225733	2940	2940	2940	2940	0
226	20250416	165200	24225733	2940	2940	2940	2940	0
227	20250416	165100	24225733	2940	2940	2940	2940	0
228	20250416	165000	24225733	2940	2940	2940	2940	0
229	20250416	164900	24225733	2940	2940	2940	2940	0
230	20250416	164800	24225733	2940	2940	2940	2940	0
231	20250416	164700	24225733	2940	2940	2940	2940	0
232	20250416	164600	24225733	2940	2940	2940	2940	0
233	20250416	164500	24225733	2940	2940	2940	2940	0
234	20250416	164400	24225733	2940	2940	2940	2940	0
235	20250416	164300	24225733	2940	2940	2940	2940	0
236	20250416	164200	24225733	2940	2940	2940	2940	0
237	20250416	164100	24225733	2940	2940	2940	2940	0
238	20250416	164000	24225733	2940	2940	2940	2940	0
239	20250416	163900	24225733	2940	2940	2940	2940	0
240	20250416	163800	24225733	2940	2940	2940	2940	0
241	20250416	163700	24225733	2940	2940	2940	2940	0
242	20250416	163600	24225733	2940	2940	2940	2940	259
243	20250416	163500	24225733	2940	2940	2940	2940	0
244	20250416	163400	24225733	2940	2940	2940	2940	0
245	20250416	163300	24225733	2940	2940	2940	2940	0
246	20250416	163200	24225733	2940	2940	2940	2940	0
247	20250416	163100	24225733	2940	2940	2940	2940	0
248	20250416	163000	24225733	2940	2940	2940	2940	0
249	20250416	162900	24225733	2940	2940	2940	2940	0
250	20250416	162800	24225733	2940	2940	2940	2940	0
251	20250416	162700	24225733	2940	2940	2940	2940	0
252	20250416	162600	24225733	2940	2940	2940	2940	0
253	20250416	162500	24225733	2940	2940	2940	2940	0
254	20250416	162400	24225733	2940	2940	2940	2940	0
255	20250416	162300	24225733	2940	2940	2940	2940	0
256	20250416	162200	24225733	2940	2940	2940	2940	0
257	20250416	162100	24225733	2940	2940	2940	2940	0
258	20250416	162000	24225733	2940	2940	2940	2940	0
259	20250416	161900	24225733	2940	2940	2940	2940	0
260	20250416	161800	24225733	2940	2940	2940	2940	0
261	20250416	161700	24225733	2940	2940	2940	2940	0
262	20250416	161600	24225733	2940	2940	2940	2940	0
263	20250416	161500	24225733	2940	2940	2940	2940	0
264	20250416	161400	24225733	2940	2940	2940	2940	0
265	20250416	161300	24225733	2940	2940	2940	2940	0
266	20250416	161200	24225733	2940	2940	2940	2940	0
267	20250416	161100	24225733	2940	2940	2940	2940	0
268	20250416	161000	24225733	2940	2940	2940	2940	0
269	20250416	160900	24225733	2940	2940	2940	2940	0
270	20250416	160800	24225733	2940	2940	2940	2940	0
271	20250416	160700	24225733	2940	2940	2940	2940	0
272	20250416	160600	24225733	2940	2940	2940	2940	259
273	20250416	160500	24225733	2940	2940	2940	2940	0
274	20250416	160400	24225733	2940	2940	2940	2940	0
275	20250416	160300	24225733	2940	2940	2940	2940	0
276	20250416	160200	24225733	2940	2940	2940	2940	0
277	20250416	160100	24225733	2940	2940	2940	2940	0
278	20250416	160000	24225733	2940	2940	2940	2940	0
279	20250416	155900	24225733	2940	2940	2940	2940	0
280	20250416	155800	24225733	2940	2940	2940	2940	0
281	20250416	155700	24225733	2940	2940	2940	2940	0
282	20250416	155600	24225733	2940	2940	2940	2940	0
283	20250416	155500	24225733	2940	2940	2940	2940	0
284	20250416	155400	24225733	2940	2940	2940	2940	0
285	20250416	155300	24225733	2940	2940	2940	2940	0
286	20250416	155200	24225733	2940	2940	2940	2940	0
287	20250416	155100	24225733	2940	2940	2940	2940	0
288	20250416	155000	24225733	2940	2940	2940	2940	0
289	20250416	154900	24225733	2940	2940	2940	2940	0
290	20250416	154800	24225733	2940	2940	2940	2940	0
291	20250416	154700	24225733	2940	2940	2940	2940	0
292	20250416	154600	24225733	2940	2940	2940	2940	0
293	20250416	154500	24225733	2940	2940	2940	2940	0
294	20250416	154400	24225733	2940	2940	2940	2940	0
295	20250416	154300	24225733	2940	2940	2940	2940	0
296	20250416	154200	24225733	2940	2940	2940	2940	0
297	20250416	154100	24225733	2940	2940	2940	2940	0
298	20250416	154000	24225733	2940	2940	2940	2940	0
299	20250416	153900	24225733	2940	2940	2940	2940	0
300	20250416	153800	24225733	2940	2940	2940	2940	0
301	20250416	153700	24225733	2940	2940	2940	2940	0
302	20250416	153600	24225733	2940	2940	2940	2940	259
303	20250416	153500	24225733	2940	2940	2940	2940	0
304	20250416	153400	24225733	2940	2940	2940	2940	0
305	20250416	153300	24225733	2940	2940	2940	2940	0
306	20250416	153200	24225733	2940	2940	2940	2940	0
307	20250416	153100	24225733	2940	2940	2940	2940	0
308	20250416	153000	24225733	2940	2940	2940	2940	259
309	20250416	152900	23464273	2920	2920	2920	2920	0
310	20250416	152800	23464273	2920	2920	2920	2920	0
311	20250416	152700	23464273	2920	2920	2920	2920	0
312	20250416	152600	23464273	2920	2920	2920	2920	0
313	20250416	152500	23464273	2920	2920	2920	2920	0
314	20250416	152400	23464273	2920	2920	2920	2920	0
315	20250416	152300	23464273	2920	2920	2920	2920	0
316	20250416	152200	23464273	2920	2920	2920	2920	0
317	20250416	152100	23464273	2920	2920	2920	2920	0
318	20250416	152000	23464273	2920	2920	2920	2920	0
319	20250416	151900	23464273	2920	2935	2935	2910	7
320	20250416	151800	23443768	2935	2935	2935	2935	1
321	20250416	151700	23440833	2935	2935	2935	2935	10
322	20250416	151600	23411483	2935	2935	2935	2935	0
323	20250416	151500	23411483	2935	2935	2935	2930	27
324	20250416	151400	23332273	2935	2935	2935	2935	0
325	20250416	151300	23332273	2935	2925	2935	2925	52
326	20250416	151200	23180163	2930	2930	2930	2930	0
327	20250416	151100	23180163	2930	2930	2930	2930	1
328	20250416	151000	23177233	2935	2930	2935	2930	43
329	20250416	150900	23051238	2935	2935	2935	2935	0
330	20250416	150800	23051238	2935	2930	2935	2930	310
331	20250416	150700	22142888	2930	2930	2930	2930	0
332	20250416	150600	22142888	2930	2920	2930	2920	3
333	20250416	150500	22134118	2935	2935	2935	2935	0
334	20250416	150400	22134118	2935	2935	2935	2935	0
335	20250416	150300	22134118	2935	2935	2935	2935	0
336	20250416	150200	22134118	2935	2920	2935	2920	3
337	20250416	150100	22125333	2915	2915	2915	2915	0
338	20250416	150000	22125333	2915	2915	2915	2915	38
339	20250416	145900	22014563	2925	2925	2925	2925	0
340	20250416	145800	22014563	2925	2925	2925	2925	0
341	20250416	145700	22014563	2925	2920	2925	2920	160
342	20250416	145600	21547178	2935	2935	2935	2935	0
343	20250416	145500	21547178	2935	2935	2935	2935	0
344	20250416	145400	21547178	2935	2935	2935	2935	0
345	20250416	145300	21547178	2935	2925	2935	2925	20
346	20250416	145200	21488628	2905	2910	2910	2905	7
347	20250416	145100	21468288	2935	2935	2935	2935	0
348	20250416	145000	21468288	2935	2935	2935	2935	9
349	20250416	144900	21441873	2940	2940	2940	2940	0
350	20250416	144800	21441873	2940	2940	2940	2940	0
351	20250416	144700	21441873	2940	2905	2940	2905	18
352	20250416	144600	21389353	2905	2905	2905	2905	0
353	20250416	144500	21389353	2905	2905	2905	2905	0
354	20250416	144400	21389353	2905	2905	2905	2905	4
355	20250416	144300	21377733	2930	2930	2930	2930	0
356	20250416	144200	21377733	2930	2930	2930	2930	0
357	20250416	144100	21377733	2930	2930	2930	2930	0
358	20250416	144000	21377733	2930	2930	2930	2930	1
359	20250416	143900	21374803	2905	2905	2905	2905	1
360	20250416	143800	21371898	2940	2940	2940	2940	0
361	20250416	143700	21371898	2940	2940	2940	2940	0
362	20250416	143600	21371898	2940	2940	2940	2940	0
363	20250416	143500	21371898	2940	2940	2940	2940	0
364	20250416	143400	21371898	2940	2940	2940	2940	0
365	20250416	143300	21371898	2940	2940	2940	2940	0
366	20250416	143200	21371898	2940	2940	2940	2940	0
367	20250416	143100	21371898	2940	2940	2940	2940	0
368	20250416	143000	21371898	2940	2940	2940	2940	0
369	20250416	142900	21371898	2940	2940	2940	2940	0
370	20250416	142800	21371898	2940	2940	2940	2940	0
371	20250416	142700	21371898	2940	2940	2940	2940	0
372	20250416	142600	21371898	2940	2940	2940	2940	0
373	20250416	142500	21371898	2940	2940	2940	2940	2
374	20250416	142400	21366018	2900	2900	2900	2900	0
375	20250416	142300	21366018	2900	2905	2905	2900	47
376	20250416	142200	21229703	2955	2930	2955	2930	17
377	20250416	142100	21179643	2930	2930	2930	2930	1
378	20250416	142000	21176713	2900	2900	2900	2900	0
379	20250416	141900	21176713	2900	2930	2930	2890	348
380	20250416	141800	20165838	2935	2940	2940	2935	2
381	20250416	141700	20159963	2940	2940	2940	2940	0
382	20250416	141600	20159963	2940	2940	2940	2940	5
383	20250416	141500	20145263	2935	2940	2940	2935	2
384	20250416	141400	20139388	2940	2940	2940	2940	2
385	20250416	141300	20133508	2940	2940	2940	2940	0
386	20250416	141200	20133508	2940	2940	2940	2940	0
387	20250416	141100	20133508	2940	2940	2940	2940	0
388	20250416	141000	20133508	2940	2940	2940	2940	0
389	20250416	140900	20133508	2940	2940	2940	2940	0
390	20250416	140800	20133508	2940	2940	2940	2940	0
391	20250416	140700	20133508	2940	2940	2940	2940	0
392	20250416	140600	20133508	2940	2940	2940	2940	0
393	20250416	140500	20133508	2940	2940	2940	2940	0
394	20250416	140400	20133508	2940	2940	2940	2940	3
395	20250416	140300	20124688	2935	2955	2955	2935	109
396	20250416	140200	19804268	2945	2945	2945	2945	71
397	20250416	140100	19595173	2955	2955	2955	2955	1
398	20250416	140000	19592218	2950	2950	2950	2950	1
399	20250416	135900	19589268	2955	2955	2955	2955	0
400	20250416	135800	19589268	2955	2955	2955	2955	0
401	20250416	135700	19589268	2955	2955	2955	2955	0
402	20250416	135600	19589268	2955	2955	2955	2955	0
403	20250416	135500	19589268	2955	2955	2955	2955	0
404	20250416	135400	19589268	2955	2955	2955	2955	0
405	20250416	135300	19589268	2955	2955	2955	2955	0
406	20250416	135200	19589268	2955	2955	2955	2955	0
407	20250416	135100	19589268	2955	2955	2955	2955	0
408	20250416	135000	19589268	2955	2955	2955	2955	0
409	20250416	134900	19589268	2955	2955	2955	2955	0
410	20250416	134800	19589268	2955	2955	2955	2955	63
411	20250416	134700	19403103	2955	2955	2955	2955	2
412	20250416	134600	19397193	2945	2945	2945	2945	0
413	20250416	134500	19397193	2945	2945	2945	2945	0
414	20250416	134400	19397193	2945	2945	2945	2945	48
415	20250416	134300	19255833	2955	2955	2955	2955	15
416	20250416	134200	19211508	2940	2940	2940	2940	135
417	20250416	134100	18814608	2940	2940	2940	2940	27
418	20250416	134000	18735228	2940	2940	2940	2940	0
419	20250416	133900	18735228	2940	2940	2940	2940	1
420	20250416	133800	18732288	2940	2940	2940	2940	0
421	20250416	133700	18732288	2940	2940	2940	2940	0
422	20250416	133600	18732288	2940	2940	2940	2940	0
423	20250416	133500	18732288	2940	2940	2940	2940	1
424	20250416	133400	18729348	2940	2940	2940	2940	0
425	20250416	133300	18729348	2940	2940	2940	2940	0
426	20250416	133200	18729348	2940	2940	2940	2940	0
427	20250416	133100	18729348	2940	2940	2940	2940	0
428	20250416	133000	18729348	2940	2940	2940	2940	0
429	20250416	132900	18729348	2940	2940	2940	2940	0
430	20250416	132800	18729348	2940	2940	2940	2940	0
431	20250416	132700	18729348	2940	2940	2940	2940	0
432	20250416	132600	18729348	2940	2935	2940	2935	42
433	20250416	132500	18606063	2930	2930	2930	2930	0
434	20250416	132400	18606063	2930	2930	2930	2930	400
435	20250416	132300	17434063	2930	2930	2930	2930	0
436	20250416	132200	17434063	2930	2930	2930	2930	0
437	20250416	132100	17434063	2930	2930	2930	2930	0
438	20250416	132000	17434063	2930	2930	2930	2930	0
439	20250416	131900	17434063	2930	2930	2930	2930	0
440	20250416	131800	17434063	2930	2930	2930	2930	40
441	20250416	131700	17316863	2930	2925	2930	2925	3
442	20250416	131600	17308083	2930	2930	2930	2930	0
443	20250416	131500	17308083	2930	2930	2930	2930	0
444	20250416	131400	17308083	2930	2930	2930	2930	2
445	20250416	131300	17302223	2925	2925	2925	2925	1
446	20250416	131200	17299298	2930	2930	2930	2930	0
447	20250416	131100	17299298	2930	2930	2930	2930	0
448	20250416	131000	17299298	2930	2930	2930	2930	0
449	20250416	130900	17299298	2930	2930	2930	2930	0
450	20250416	130800	17299298	2930	2930	2930	2930	0
451	20250416	130700	17299298	2930	2930	2930	2930	24
452	20250416	130600	17228978	2930	2930	2930	2930	0
453	20250416	130500	17228978	2930	2930	2930	2930	0
454	20250416	130400	17228978	2930	2930	2930	2930	0
455	20250416	130300	17228978	2930	2930	2930	2930	1
456	20250416	130200	17226048	2930	2930	2930	2930	0
457	20250416	130100	17226048	2930	2930	2930	2930	0
458	20250416	130000	17226048	2930	2925	2930	2925	5
459	20250416	125900	17211418	2930	2930	2930	2930	1
460	20250416	125800	17208488	2930	2930	2930	2930	0
461	20250416	125700	17208488	2930	2930	2930	2930	0
462	20250416	125600	17208488	2930	2930	2930	2930	12
463	20250416	125500	17173328	2930	2930	2930	2930	0
464	20250416	125400	17173328	2930	2930	2930	2930	0
465	20250416	125300	17173328	2930	2930	2930	2930	0
466	20250416	125200	17173328	2930	2930	2930	2930	0
467	20250416	125100	17173328	2930	2930	2930	2930	0
468	20250416	125000	17173328	2930	2930	2930	2930	0
469	20250416	124900	17173328	2930	2930	2930	2930	0
470	20250416	124800	17173328	2930	2930	2930	2930	0
471	20250416	124700	17173328	2930	2930	2930	2930	0
472	20250416	124600	17173328	2930	2930	2930	2930	0
473	20250416	124500	17173328	2930	2930	2930	2930	1
474	20250416	124400	17170398	2925	2925	2925	2925	0
475	20250416	124300	17170398	2925	2925	2925	2925	0
476	20250416	124200	17170398	2925	2925	2925	2925	0
477	20250416	124100	17170398	2925	2925	2925	2925	3
478	20250416	124000	17161623	2930	2930	2930	2930	1
479	20250416	123900	17158693	2920	2920	2920	2920	0
480	20250416	123800	17158693	2920	2920	2920	2920	0
481	20250416	123700	17158693	2920	2920	2920	2920	0
482	20250416	123600	17158693	2920	2915	2920	2915	50
483	20250416	123500	17012733	2915	2915	2915	2915	1
484	20250416	123400	17009818	2915	2915	2915	2915	0
485	20250416	123300	17009818	2915	2915	2915	2915	0
486	20250416	123200	17009818	2915	2915	2915	2915	0
487	20250416	123100	17009818	2915	2915	2915	2915	23
488	20250416	123000	16942773	2915	2915	2915	2915	1
489	20250416	122900	16939858	2915	2915	2915	2915	0
490	20250416	122800	16939858	2915	2915	2915	2915	0
491	20250416	122700	16939858	2915	2915	2915	2915	0
492	20250416	122600	16939858	2915	2915	2915	2915	0
493	20250416	122500	16939858	2915	2915	2915	2915	1
494	20250416	122400	16936943	2915	2915	2915	2915	0
495	20250416	122300	16936943	2915	2915	2915	2915	0
496	20250416	122200	16936943	2915	2915	2915	2915	0
497	20250416	122100	16936943	2915	2915	2915	2915	0
498	20250416	122000	16936943	2915	2915	2915	2915	1
499	20250416	121900	16934028	2915	2915	2915	2915	0
500	20250416	121800	16934028	2915	2915	2915	2915	0
501	20250416	121700	16934028	2915	2915	2915	2915	0
502	20250416	121600	16934028	2915	2915	2915	2915	0
503	20250416	121500	16934028	2915	2915	2915	2915	1
504	20250416	121400	16931113	2915	2915	2915	2915	0
505	20250416	121300	16931113	2915	2915	2915	2915	0
506	20250416	121200	16931113	2915	2915	2915	2915	11
507	20250416	121100	16899048	2915	2915	2915	2915	0
508	20250416	121000	16899048	2915	2915	2915	2915	1
509	20250416	120900	16896133	2915	2915	2915	2915	0
510	20250416	120800	16896133	2915	2915	2915	2915	0
511	20250416	120700	16896133	2915	2915	2915	2915	0
512	20250416	120600	16896133	2915	2915	2915	2915	0
513	20250416	120500	16896133	2915	2915	2915	2915	1
514	20250416	120400	16893218	2915	2915	2915	2915	0
515	20250416	120300	16893218	2915	2915	2915	2915	0
516	20250416	120200	16893218	2915	2915	2915	2915	0
517	20250416	120100	16893218	2915	2915	2915	2915	0
518	20250416	120000	16893218	2915	2915	2915	2915	1
519	20250416	115900	16890303	2915	2915	2915	2915	0
520	20250416	115800	16890303	2915	2915	2915	2915	0
521	20250416	115700	16890303	2915	2915	2915	2915	0
522	20250416	115600	16890303	2915	2915	2915	2915	0
523	20250416	115500	16890303	2915	2915	2915	2915	0
524	20250416	115400	16890303	2915	2915	2915	2915	0
525	20250416	115300	16890303	2915	2915	2915	2915	0
526	20250416	115200	16890303	2915	2915	2915	2915	0
527	20250416	115100	16890303	2915	2915	2915	2915	0
528	20250416	115000	16890303	2915	2915	2915	2915	0
529	20250416	114900	16890303	2915	2915	2915	2915	26
530	20250416	114800	16814513	2920	2920	2920	2920	0
531	20250416	114700	16814513	2920	2920	2920	2920	0
532	20250416	114600	16814513	2920	2920	2920	2920	0
533	20250416	114500	16814513	2920	2920	2920	2920	1
534	20250416	114400	16811593	2920	2920	2920	2920	0
535	20250416	114300	16811593	2920	2920	2920	2920	0
536	20250416	114200	16811593	2920	2920	2920	2920	0
537	20250416	114100	16811593	2920	2920	2920	2920	0
538	20250416	114000	16811593	2920	2920	2920	2920	1
539	20250416	113900	16808673	2920	2920	2920	2920	0
540	20250416	113800	16808673	2920	2920	2920	2920	0
541	20250416	113700	16808673	2920	2920	2920	2920	0
542	20250416	113600	16808673	2920	2920	2920	2920	1
543	20250416	113500	16805753	2920	2920	2920	2920	23
544	20250416	113400	16738593	2920	2920	2920	2920	0
545	20250416	113300	16738593	2920	2920	2920	2920	1
546	20250416	113200	16735673	2915	2915	2915	2915	0
547	20250416	113100	16735673	2915	2915	2915	2915	0
548	20250416	113000	16735673	2915	2915	2915	2915	6
549	20250416	112900	16718183	2920	2920	2920	2920	0
550	20250416	112800	16718183	2920	2920	2920	2920	1
551	20250416	112700	16715263	2920	2920	2920	2920	1
552	20250416	112600	16712343	2920	2920	2920	2920	0
553	20250416	112500	16712343	2920	2920	2920	2920	0
554	20250416	112400	16712343	2920	2920	2920	2920	10
555	20250416	112300	16683143	2920	2920	2920	2920	1
556	20250416	112200	16680223	2920	2920	2920	2920	0
557	20250416	112100	16680223	2920	2920	2920	2920	0
558	20250416	112000	16680223	2920	2920	2920	2920	0
559	20250416	111900	16680223	2920	2920	2920	2920	1
560	20250416	111800	16677303	2920	2920	2920	2920	0
561	20250416	111700	16677303	2920	2920	2920	2920	1
562	20250416	111600	16674383	2920	2920	2920	2920	0
563	20250416	111500	16674383	2920	2920	2920	2920	0
564	20250416	111400	16674383	2920	2920	2920	2920	0
565	20250416	111300	16674383	2920	2920	2920	2920	0
566	20250416	111200	16674383	2920	2920	2920	2920	0
567	20250416	111100	16674383	2920	2920	2920	2920	1
568	20250416	111000	16671463	2900	2900	2900	2900	0
569	20250416	110900	16671463	2900	2900	2900	2900	161
570	20250416	110800	16204563	2905	2905	2905	2905	0
571	20250416	110700	16204563	2905	2905	2905	2905	29
572	20250416	110600	16120318	2905	2905	2905	2905	0
573	20250416	110500	16120318	2905	2910	2910	2905	41
574	20250416	110400	16001208	2910	2910	2910	2910	6
575	20250416	110300	15983748	2925	2925	2925	2925	0
576	20250416	110200	15983748	2925	2925	2925	2925	1
577	20250416	110100	15980823	2915	2915	2915	2915	1
578	20250416	110000	15977908	2925	2925	2925	2925	17
579	20250416	105900	15928183	2915	2915	2915	2915	3
580	20250416	105800	15919438	2915	2915	2915	2915	0
581	20250416	105700	15919438	2915	2915	2915	2915	2
582	20250416	105600	15913608	2925	2925	2925	2925	0
583	20250416	105500	15913608	2925	2925	2925	2925	1
584	20250416	105400	15910683	2925	2925	2925	2925	0
585	20250416	105300	15910683	2925	2925	2925	2925	0
586	20250416	105200	15910683	2925	2925	2925	2925	1
587	20250416	105100	15907758	2925	2925	2925	2925	0
588	20250416	105000	15907758	2925	2925	2925	2925	1
589	20250416	104900	15904833	2925	2925	2925	2925	0
590	20250416	104800	15904833	2925	2925	2925	2925	1
591	20250416	104700	15901908	2925	2925	2925	2925	0
592	20250416	104600	15901908	2925	2925	2925	2925	0
593	20250416	104500	15901908	2925	2925	2925	2925	0
594	20250416	104400	15901908	2925	2925	2925	2925	1
595	20250416	104300	15898983	2925	2925	2925	2925	0
596	20250416	104200	15898983	2925	2925	2925	2925	0
597	20250416	104100	15898983	2925	2925	2925	2925	2
598	20250416	104000	15893133	2925	2925	2925	2925	1
599	20250416	103900	15890208	2940	2940	2940	2940	0
600	20250416	103800	15890208	2940	2940	2940	2940	0
601	20250416	103700	15890208	2940	2940	2940	2940	0
602	20250416	103600	15890208	2940	2940	2940	2940	0
603	20250416	103500	15890208	2940	2940	2940	2940	0
604	20250416	103400	15890208	2940	2940	2940	2940	0
605	20250416	103300	15890208	2940	2940	2940	2940	0
606	20250416	103200	15890208	2940	2940	2940	2940	0
607	20250416	103100	15890208	2940	2940	2940	2940	0
608	20250416	103000	15890208	2940	2940	2940	2940	0
609	20250416	102900	15890208	2940	2940	2940	2940	0
610	20250416	102800	15890208	2940	2940	2940	2940	5
611	20250416	102700	15875508	2885	2910	2910	2885	500
612	20250416	102600	14426343	2910	2915	2915	2910	154
613	20250416	102500	13978053	2915	2920	2920	2915	206
614	20250416	102400	13377033	2925	2925	2925	2925	44
615	20250416	102300	13248333	2930	2955	2955	2930	354
616	20250416	102200	12208368	2945	2945	2945	2945	0
617	20250416	102100	12208368	2945	2950	2950	2945	2
618	20250416	102000	12202473	2955	2955	2955	2955	0
619	20250416	101900	12202473	2955	2955	2955	2955	4
620	20250416	101800	12190653	2950	2950	2950	2950	0
621	20250416	101700	12190653	2950	2950	2950	2950	1
622	20250416	101600	12187703	2955	2955	2955	2955	0
623	20250416	101500	12187703	2955	2955	2955	2955	9
624	20250416	101400	12161108	2950	2955	2955	2950	27
625	20250416	101300	12081328	2955	2955	2955	2955	0
626	20250416	101200	12081328	2955	2955	2955	2955	1
627	20250416	101100	12078373	2945	2945	2945	2945	0
628	20250416	101000	12078373	2945	2945	2945	2945	1
629	20250416	100900	12075428	2945	2945	2945	2945	7
630	20250416	100800	12054813	2945	2945	2945	2945	0
631	20250416	100700	12054813	2945	2945	2945	2945	1
632	20250416	100600	12051868	2940	2945	2945	2940	2
633	20250416	100500	12045983	2950	2940	2950	2940	41
634	20250416	100400	11925383	2940	2940	2940	2940	0
635	20250416	100300	11925383	2940	2940	2940	2940	10
636	20250416	100200	11895983	2940	2940	2940	2940	2
637	20250416	100100	11890103	2940	2940	2940	2940	0
638	20250416	100000	11890103	2940	2940	2940	2940	0
639	20250416	095900	11890103	2940	2940	2940	2940	408
640	20250416	095800	10690583	2940	2930	2940	2930	2
641	20250416	095700	10684713	2930	2935	2935	2930	3
642	20250416	095600	10675918	2940	2940	2940	2940	0
643	20250416	095500	10675918	2940	2940	2940	2940	1
644	20250416	095400	10672978	2930	2930	2930	2930	36
645	20250416	095300	10567498	2925	2925	2925	2925	0
646	20250416	095200	10567498	2925	2930	2930	2925	119
647	20250416	095100	10219078	2945	2945	2945	2945	0
648	20250416	095000	10219078	2945	2945	2945	2945	4
649	20250416	094900	10207298	2935	2930	2935	2930	102
650	20250416	094800	9908428	2955	2955	2955	2955	0
651	20250416	094700	9908428	2955	2955	2955	2955	0
652	20250416	094600	9908428	2955	2955	2955	2955	1
653	20250416	094500	9905473	2955	2955	2955	2955	0
654	20250416	094400	9905473	2955	2955	2955	2955	1
655	20250416	094300	9902518	2935	2935	2935	2935	4
656	20250416	094200	9890778	2940	2940	2940	2940	0
657	20250416	094100	9890778	2940	2940	2940	2940	243
658	20250416	094000	9176358	2960	2960	2960	2960	0
659	20250416	093900	9176358	2960	2960	2960	2960	3
660	20250416	093800	9167478	2950	2950	2950	2950	0
661	20250416	093700	9167478	2950	2950	2950	2950	0
662	20250416	093600	9167478	2950	2955	2955	2950	82
663	20250416	093500	8925173	2965	2965	2965	2965	1
664	20250416	093400	8922208	2945	2940	2945	2940	110
665	20250416	093300	8598743	2940	2940	2940	2940	0
666	20250416	093200	8598743	2940	2940	2940	2940	0
667	20250416	093100	8598743	2940	2940	2940	2940	0
668	20250416	093000	8598743	2940	2940	2940	2940	0
669	20250416	092900	8598743	2940	2940	2940	2940	0
670	20250416	092800	8598743	2940	2940	2940	2940	0
671	20250416	092700	8598743	2940	2940	2940	2940	0
672	20250416	092600	8598743	2940	2935	2940	2935	7
673	20250416	092500	8578188	2940	2940	2940	2940	0
674	20250416	092400	8578188	2940	2940	2940	2940	1
675	20250416	092300	8575248	2930	2925	2930	2925	97
676	20250416	092200	8291100	2935	2945	2945	2925	50
677	20250416	092100	8144130	2955	2955	2955	2955	0
678	20250416	092000	8144130	2955	2955	2955	2955	0
679	20250416	091900	8144130	2955	2955	2955	2955	0
680	20250416	091800	8144130	2955	2955	2955	2955	0
681	20250416	091700	8144130	2955	2955	2955	2955	0
682	20250416	091600	8144130	2955	2955	2955	2955	0
683	20250416	091500	8144130	2955	2955	2955	2955	55
684	20250416	091400	7981605	2965	2965	2965	2965	4
685	20250416	091300	7969745	2970	2970	2970	2970	1
686	20250416	091200	7966775	2965	2965	2965	2965	100
687	20250416	091100	7670275	2970	2970	2970	2970	1
688	20250416	091000	7667305	2945	2945	2945	2945	709
689	20250416	090900	5579300	2950	2945	2950	2945	1697
690	20250416	090800	581630	2950	2970	2970	2950	84
691	20250416	090700	333790	2950	2950	2970	2950	101
692	20250416	090600	35640	2970	2970	2970	2970	0
693	20250416	090500	35640	2970	2970	2970	2970	0
694	20250416	090400	35640	2970	2970	2970	2970	0
695	20250416	090300	35640	2970	2970	2970	2970	10
696	20250416	090200	5940	2970	2970	2970	2970	0
697	20250416	090100	5940	2970	2970	2970	2970	2
698	20250416	090000	0	2945	2945	2945	2945	0