KissMeData/306040/min/candle-20250416.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250416	205000	71255030	4375	4375	4375	4375	2442
3	20250416	204900	71255030	4375	4375	4375	4375	0
4	20250416	204800	71255030	4375	4375	4375	4375	0
5	20250416	204700	71255030	4375	4375	4375	4375	0
6	20250416	204600	71255030	4375	4375	4375	4375	0
7	20250416	204500	71255030	4375	4375	4375	4375	0
8	20250416	204400	71255030	4375	4375	4375	4375	0
9	20250416	204300	71255030	4375	4375	4375	4375	0
10	20250416	204200	71255030	4375	4375	4375	4375	0
11	20250416	204100	71255030	4375	4375	4375	4375	0
12	20250416	204000	71255030	4375	4375	4375	4375	0
13	20250416	203900	71255030	4375	4375	4375	4375	0
14	20250416	203800	71255030	4375	4375	4375	4375	0
15	20250416	203700	71255030	4375	4375	4375	4375	0
16	20250416	203600	71255030	4375	4375	4375	4375	0
17	20250416	203500	71255030	4375	4375	4375	4375	0
18	20250416	203400	71255030	4375	4375	4375	4375	0
19	20250416	203300	71255030	4375	4375	4375	4375	0
20	20250416	203200	71255030	4375	4375	4375	4375	0
21	20250416	203100	71255030	4375	4375	4375	4375	0
22	20250416	203000	71255030	4375	4375	4375	4375	0
23	20250416	202900	71255030	4375	4375	4375	4375	0
24	20250416	202800	71255030	4375	4375	4375	4375	0
25	20250416	202700	71255030	4375	4375	4375	4375	0
26	20250416	202600	71255030	4375	4375	4375	4375	0
27	20250416	202500	71255030	4375	4375	4375	4375	0
28	20250416	202400	71255030	4375	4375	4375	4375	0
29	20250416	202300	71255030	4375	4375	4375	4375	0
30	20250416	202200	71255030	4375	4375	4375	4375	0
31	20250416	202100	71255030	4375	4375	4375	4375	0
32	20250416	202000	71255030	4375	4375	4375	4375	2442
33	20250416	201900	71255030	4375	4375	4375	4375	0
34	20250416	201800	71255030	4375	4375	4375	4375	0
35	20250416	201700	71255030	4375	4375	4375	4375	0
36	20250416	201600	71255030	4375	4375	4375	4375	0
37	20250416	201500	71255030	4375	4375	4375	4375	0
38	20250416	201400	71255030	4375	4375	4375	4375	0
39	20250416	201300	71255030	4375	4375	4375	4375	0
40	20250416	201200	71255030	4375	4375	4375	4375	0
41	20250416	201100	71255030	4375	4375	4375	4375	0
42	20250416	201000	71255030	4375	4375	4375	4375	0
43	20250416	200900	71255030	4375	4375	4375	4375	0
44	20250416	200800	71255030	4375	4375	4375	4375	0
45	20250416	200700	71255030	4375	4375	4375	4375	0
46	20250416	200600	71255030	4375	4375	4375	4375	0
47	20250416	200500	71255030	4375	4375	4375	4375	0
48	20250416	200400	71255030	4375	4375	4375	4375	0
49	20250416	200300	71255030	4375	4375	4375	4375	0
50	20250416	200200	71255030	4375	4375	4375	4375	0
51	20250416	200100	71255030	4375	4375	4375	4375	0
52	20250416	200000	71255030	4375	4375	4375	4375	0
53	20250416	195900	71255030	4375	4375	4375	4375	0
54	20250416	195800	71255030	4375	4375	4375	4375	0
55	20250416	195700	71255030	4375	4375	4375	4375	0
56	20250416	195600	71255030	4375	4375	4375	4375	0
57	20250416	195500	71255030	4375	4375	4375	4375	0
58	20250416	195400	71255030	4375	4375	4375	4375	0
59	20250416	195300	71255030	4375	4375	4375	4375	0
60	20250416	195200	71255030	4375	4375	4375	4375	0
61	20250416	195100	71255030	4375	4375	4375	4375	0
62	20250416	195000	71255030	4375	4375	4375	4375	2442
63	20250416	194900	71255030	4375	4375	4375	4375	0
64	20250416	194800	71255030	4375	4375	4375	4375	0
65	20250416	194700	71255030	4375	4375	4375	4375	0
66	20250416	194600	71255030	4375	4375	4375	4375	0
67	20250416	194500	71255030	4375	4375	4375	4375	0
68	20250416	194400	71255030	4375	4375	4375	4375	0
69	20250416	194300	71255030	4375	4375	4375	4375	0
70	20250416	194200	71255030	4375	4375	4375	4375	0
71	20250416	194100	71255030	4375	4375	4375	4375	0
72	20250416	194000	71255030	4375	4375	4375	4375	0
73	20250416	193900	71255030	4375	4375	4375	4375	0
74	20250416	193800	71255030	4375	4375	4375	4375	0
75	20250416	193700	71255030	4375	4375	4375	4375	0
76	20250416	193600	71255030	4375	4375	4375	4375	0
77	20250416	193500	71255030	4375	4375	4375	4375	0
78	20250416	193400	71255030	4375	4375	4375	4375	0
79	20250416	193300	71255030	4375	4375	4375	4375	0
80	20250416	193200	71255030	4375	4375	4375	4375	0
81	20250416	193100	71255030	4375	4375	4375	4375	0
82	20250416	193000	71255030	4375	4375	4375	4375	0
83	20250416	192900	71255030	4375	4375	4375	4375	0
84	20250416	192800	71255030	4375	4375	4375	4375	0
85	20250416	192700	71255030	4375	4375	4375	4375	0
86	20250416	192600	71255030	4375	4375	4375	4375	0
87	20250416	192500	71255030	4375	4375	4375	4375	0
88	20250416	192400	71255030	4375	4375	4375	4375	0
89	20250416	192300	71255030	4375	4375	4375	4375	0
90	20250416	192200	71255030	4375	4375	4375	4375	0
91	20250416	192100	71255030	4375	4375	4375	4375	0
92	20250416	192000	71255030	4375	4375	4375	4375	2442
93	20250416	191900	71255030	4375	4375	4375	4375	0
94	20250416	191800	71255030	4375	4375	4375	4375	0
95	20250416	191700	71255030	4375	4375	4375	4375	0
96	20250416	191600	71255030	4375	4375	4375	4375	0
97	20250416	191500	71255030	4375	4375	4375	4375	0
98	20250416	191400	71255030	4375	4375	4375	4375	0
99	20250416	191300	71255030	4375	4375	4375	4375	0
100	20250416	191200	71255030	4375	4375	4375	4375	0
101	20250416	191100	71255030	4375	4375	4375	4375	0
102	20250416	191000	71255030	4375	4375	4375	4375	0
103	20250416	190900	71255030	4375	4375	4375	4375	0
104	20250416	190800	71255030	4375	4375	4375	4375	0
105	20250416	190700	71255030	4375	4375	4375	4375	0
106	20250416	190600	71255030	4375	4375	4375	4375	0
107	20250416	190500	71255030	4375	4375	4375	4375	0
108	20250416	190400	71255030	4375	4375	4375	4375	0
109	20250416	190300	71255030	4375	4375	4375	4375	0
110	20250416	190200	71255030	4375	4375	4375	4375	0
111	20250416	190100	71255030	4375	4375	4375	4375	0
112	20250416	190000	71255030	4375	4375	4375	4375	0
113	20250416	185900	71255030	4375	4375	4375	4375	0
114	20250416	185800	71255030	4375	4375	4375	4375	0
115	20250416	185700	71255030	4375	4375	4375	4375	0
116	20250416	185600	71255030	4375	4375	4375	4375	0
117	20250416	185500	71255030	4375	4375	4375	4375	0
118	20250416	185400	71255030	4375	4375	4375	4375	0
119	20250416	185300	71255030	4375	4375	4375	4375	0
120	20250416	185200	71255030	4375	4375	4375	4375	0
121	20250416	185100	71255030	4375	4375	4375	4375	0
122	20250416	185000	71255030	4375	4375	4375	4375	2442
123	20250416	184900	71255030	4375	4375	4375	4375	0
124	20250416	184800	71255030	4375	4375	4375	4375	0
125	20250416	184700	71255030	4375	4375	4375	4375	0
126	20250416	184600	71255030	4375	4375	4375	4375	0
127	20250416	184500	71255030	4375	4375	4375	4375	0
128	20250416	184400	71255030	4375	4375	4375	4375	0
129	20250416	184300	71255030	4375	4375	4375	4375	0
130	20250416	184200	71255030	4375	4375	4375	4375	0
131	20250416	184100	71255030	4375	4375	4375	4375	0
132	20250416	184000	71255030	4375	4375	4375	4375	0
133	20250416	183900	71255030	4375	4375	4375	4375	0
134	20250416	183800	71255030	4375	4375	4375	4375	0
135	20250416	183700	71255030	4375	4375	4375	4375	0
136	20250416	183600	71255030	4375	4375	4375	4375	0
137	20250416	183500	71255030	4375	4375	4375	4375	0
138	20250416	183400	71255030	4375	4375	4375	4375	0
139	20250416	183300	71255030	4375	4375	4375	4375	0
140	20250416	183200	71255030	4375	4375	4375	4375	0
141	20250416	183100	71255030	4375	4375	4375	4375	0
142	20250416	183000	71255030	4375	4375	4375	4375	0
143	20250416	182900	71255030	4375	4375	4375	4375	0
144	20250416	182800	71255030	4375	4375	4375	4375	0
145	20250416	182700	71255030	4375	4375	4375	4375	0
146	20250416	182600	71255030	4375	4375	4375	4375	0
147	20250416	182500	71255030	4375	4375	4375	4375	0
148	20250416	182400	71255030	4375	4375	4375	4375	0
149	20250416	182300	71255030	4375	4375	4375	4375	0
150	20250416	182200	71255030	4375	4375	4375	4375	0
151	20250416	182100	71255030	4375	4375	4375	4375	0
152	20250416	182000	71255030	4375	4375	4375	4375	2442
153	20250416	181900	71255030	4375	4375	4375	4375	0
154	20250416	181800	71255030	4375	4375	4375	4375	0
155	20250416	181700	71255030	4375	4375	4375	4375	0
156	20250416	181600	71255030	4375	4375	4375	4375	0
157	20250416	181500	71255030	4375	4375	4375	4375	0
158	20250416	181400	71255030	4375	4375	4375	4375	0
159	20250416	181300	71255030	4375	4375	4375	4375	0
160	20250416	181200	71255030	4375	4375	4375	4375	0
161	20250416	181100	71255030	4375	4375	4375	4375	0
162	20250416	181000	71255030	4375	4375	4375	4375	0
163	20250416	180900	71255030	4375	4375	4375	4375	0
164	20250416	180800	71255030	4375	4375	4375	4375	0
165	20250416	180700	71255030	4375	4375	4375	4375	0
166	20250416	180600	71255030	4375	4375	4375	4375	0
167	20250416	180500	71255030	4375	4375	4375	4375	0
168	20250416	180400	71255030	4375	4375	4375	4375	0
169	20250416	180300	71255030	4375	4375	4375	4375	0
170	20250416	180200	71255030	4375	4375	4375	4375	0
171	20250416	180100	71255030	4375	4375	4375	4375	0
172	20250416	180000	71255030	4375	4375	4375	4375	0
173	20250416	175900	71255030	4375	4375	4375	4375	0
174	20250416	175800	71255030	4375	4375	4375	4375	0
175	20250416	175700	71255030	4375	4375	4375	4375	0
176	20250416	175600	71255030	4375	4375	4375	4375	0
177	20250416	175500	71255030	4375	4375	4375	4375	0
178	20250416	175400	71255030	4375	4375	4375	4375	0
179	20250416	175300	71255030	4375	4375	4375	4375	0
180	20250416	175200	71255030	4375	4375	4375	4375	0
181	20250416	175100	71255030	4375	4375	4375	4375	0
182	20250416	175000	71255030	4375	4375	4375	4375	2442
183	20250416	174900	71255030	4375	4375	4375	4375	0
184	20250416	174800	71255030	4375	4375	4375	4375	0
185	20250416	174700	71255030	4375	4375	4375	4375	0
186	20250416	174600	71255030	4375	4375	4375	4375	0
187	20250416	174500	71255030	4375	4375	4375	4375	0
188	20250416	174400	71255030	4375	4375	4375	4375	0
189	20250416	174300	71255030	4375	4375	4375	4375	0
190	20250416	174200	71255030	4375	4375	4375	4375	0
191	20250416	174100	71255030	4375	4375	4375	4375	0
192	20250416	174000	71255030	4375	4375	4375	4375	0
193	20250416	173900	71255030	4375	4375	4375	4375	0
194	20250416	173800	71255030	4375	4375	4375	4375	0
195	20250416	173700	71255030	4375	4375	4375	4375	0
196	20250416	173600	71255030	4375	4375	4375	4375	0
197	20250416	173500	71255030	4375	4375	4375	4375	0
198	20250416	173400	71255030	4375	4375	4375	4375	0
199	20250416	173300	71255030	4375	4375	4375	4375	0
200	20250416	173200	71255030	4375	4375	4375	4375	0
201	20250416	173100	71255030	4375	4375	4375	4375	0
202	20250416	173000	71255030	4375	4375	4375	4375	0
203	20250416	172900	71255030	4375	4375	4375	4375	0
204	20250416	172800	71255030	4375	4375	4375	4375	0
205	20250416	172700	71255030	4375	4375	4375	4375	0
206	20250416	172600	71255030	4375	4375	4375	4375	0
207	20250416	172500	71255030	4375	4375	4375	4375	0
208	20250416	172400	71255030	4375	4375	4375	4375	0
209	20250416	172300	71255030	4375	4375	4375	4375	0
210	20250416	172200	71255030	4375	4375	4375	4375	0
211	20250416	172100	71255030	4375	4375	4375	4375	0
212	20250416	172000	71255030	4375	4375	4375	4375	2442
213	20250416	171900	71255030	4375	4375	4375	4375	0
214	20250416	171800	71255030	4375	4375	4375	4375	0
215	20250416	171700	71255030	4375	4375	4375	4375	0
216	20250416	171600	71255030	4375	4375	4375	4375	0
217	20250416	171500	71255030	4375	4375	4375	4375	0
218	20250416	171400	71255030	4375	4375	4375	4375	0
219	20250416	171300	71255030	4375	4375	4375	4375	0
220	20250416	171200	71255030	4375	4375	4375	4375	0
221	20250416	171100	71255030	4375	4375	4375	4375	0
222	20250416	171000	71255030	4375	4375	4375	4375	0
223	20250416	170900	71255030	4375	4375	4375	4375	0
224	20250416	170800	71255030	4375	4375	4375	4375	0
225	20250416	170700	71255030	4375	4375	4375	4375	0
226	20250416	170600	71255030	4375	4375	4375	4375	0
227	20250416	170500	71255030	4375	4375	4375	4375	0
228	20250416	170400	71255030	4375	4375	4375	4375	0
229	20250416	170300	71255030	4375	4375	4375	4375	0
230	20250416	170200	71255030	4375	4375	4375	4375	0
231	20250416	170100	71255030	4375	4375	4375	4375	0
232	20250416	170000	71255030	4375	4375	4375	4375	0
233	20250416	165900	71255030	4375	4375	4375	4375	0
234	20250416	165800	71255030	4375	4375	4375	4375	0
235	20250416	165700	71255030	4375	4375	4375	4375	0
236	20250416	165600	71255030	4375	4375	4375	4375	0
237	20250416	165500	71255030	4375	4375	4375	4375	0
238	20250416	165400	71255030	4375	4375	4375	4375	0
239	20250416	165300	71255030	4375	4375	4375	4375	0
240	20250416	165200	71255030	4375	4375	4375	4375	0
241	20250416	165100	71255030	4375	4375	4375	4375	0
242	20250416	165000	71255030	4375	4375	4375	4375	2442
243	20250416	164900	71255030	4375	4375	4375	4375	0
244	20250416	164800	71255030	4375	4375	4375	4375	0
245	20250416	164700	71255030	4375	4375	4375	4375	0
246	20250416	164600	71255030	4375	4375	4375	4375	0
247	20250416	164500	71255030	4375	4375	4375	4375	0
248	20250416	164400	71255030	4375	4375	4375	4375	0
249	20250416	164300	71255030	4375	4375	4375	4375	0
250	20250416	164200	71255030	4375	4375	4375	4375	0
251	20250416	164100	71255030	4375	4375	4375	4375	0
252	20250416	164000	71255030	4375	4375	4375	4375	0
253	20250416	163900	71255030	4375	4375	4375	4375	0
254	20250416	163800	71255030	4375	4375	4375	4375	0
255	20250416	163700	71255030	4375	4375	4375	4375	0
256	20250416	163600	71255030	4375	4375	4375	4375	0
257	20250416	163500	71255030	4375	4375	4375	4375	0
258	20250416	163400	71255030	4375	4375	4375	4375	0
259	20250416	163300	71255030	4375	4375	4375	4375	0
260	20250416	163200	71255030	4375	4375	4375	4375	0
261	20250416	163100	71255030	4375	4375	4375	4375	0
262	20250416	163000	71255030	4375	4375	4375	4375	0
263	20250416	162900	71255030	4375	4375	4375	4375	0
264	20250416	162800	71255030	4375	4375	4375	4375	0
265	20250416	162700	71255030	4375	4375	4375	4375	0
266	20250416	162600	71255030	4375	4375	4375	4375	0
267	20250416	162500	71255030	4375	4375	4375	4375	0
268	20250416	162400	71255030	4375	4375	4375	4375	0
269	20250416	162300	71255030	4375	4375	4375	4375	0
270	20250416	162200	71255030	4375	4375	4375	4375	0
271	20250416	162100	71255030	4375	4375	4375	4375	0
272	20250416	162000	71255030	4375	4375	4375	4375	2442
273	20250416	161900	71255030	4375	4375	4375	4375	0
274	20250416	161800	71255030	4375	4375	4375	4375	0
275	20250416	161700	71255030	4375	4375	4375	4375	0
276	20250416	161600	71255030	4375	4375	4375	4375	0
277	20250416	161500	71255030	4375	4375	4375	4375	0
278	20250416	161400	71255030	4375	4375	4375	4375	0
279	20250416	161300	71255030	4375	4375	4375	4375	0
280	20250416	161200	71255030	4375	4375	4375	4375	0
281	20250416	161100	71255030	4375	4375	4375	4375	0
282	20250416	161000	71255030	4375	4375	4375	4375	0
283	20250416	160900	71255030	4375	4375	4375	4375	0
284	20250416	160800	71255030	4375	4375	4375	4375	0
285	20250416	160700	71255030	4375	4375	4375	4375	0
286	20250416	160600	71255030	4375	4375	4375	4375	0
287	20250416	160500	71255030	4375	4375	4375	4375	0
288	20250416	160400	71255030	4375	4375	4375	4375	0
289	20250416	160300	71255030	4375	4375	4375	4375	0
290	20250416	160200	71255030	4375	4375	4375	4375	0
291	20250416	160100	71255030	4375	4375	4375	4375	0
292	20250416	160000	71255030	4375	4375	4375	4375	0
293	20250416	155900	71255030	4375	4375	4375	4375	0
294	20250416	155800	71255030	4375	4375	4375	4375	0
295	20250416	155700	71255030	4375	4375	4375	4375	0
296	20250416	155600	71255030	4375	4375	4375	4375	0
297	20250416	155500	71255030	4375	4375	4375	4375	0
298	20250416	155400	71255030	4375	4375	4375	4375	0
299	20250416	155300	71255030	4375	4375	4375	4375	0
300	20250416	155200	71255030	4375	4375	4375	4375	0
301	20250416	155100	71255030	4375	4375	4375	4375	0
302	20250416	155000	71255030	4375	4375	4375	4375	2442
303	20250416	154900	71255030	4375	4375	4375	4375	0
304	20250416	154800	71255030	4375	4375	4375	4375	0
305	20250416	154700	71255030	4375	4375	4375	4375	0
306	20250416	154600	71255030	4375	4375	4375	4375	0
307	20250416	154500	71255030	4375	4375	4375	4375	0
308	20250416	154400	71255030	4375	4375	4375	4375	0
309	20250416	154300	71255030	4375	4375	4375	4375	0
310	20250416	154200	71255030	4375	4375	4375	4375	0
311	20250416	154100	71255030	4375	4375	4375	4375	0
312	20250416	154000	71255030	4375	4375	4375	4375	0
313	20250416	153900	71255030	4375	4375	4375	4375	0
314	20250416	153800	71255030	4375	4375	4375	4375	0
315	20250416	153700	71255030	4375	4375	4375	4375	0
316	20250416	153600	71255030	4375	4375	4375	4375	0
317	20250416	153500	71255030	4375	4375	4375	4375	0
318	20250416	153400	71255030	4375	4375	4375	4375	0
319	20250416	153300	71255030	4375	4375	4375	4375	0
320	20250416	153200	71255030	4375	4375	4375	4375	0
321	20250416	153100	71255030	4375	4375	4375	4375	0
322	20250416	153000	71255030	4375	4375	4375	4375	2442
323	20250416	152900	60571280	4375	4375	4375	4375	0
324	20250416	152800	60571280	4375	4375	4375	4375	0
325	20250416	152700	60571280	4375	4375	4375	4375	0
326	20250416	152600	60571280	4375	4375	4375	4375	0
327	20250416	152500	60571280	4375	4375	4375	4375	0
328	20250416	152400	60571280	4375	4375	4375	4375	0
329	20250416	152300	60571280	4375	4375	4375	4375	0
330	20250416	152200	60571280	4375	4375	4375	4375	0
331	20250416	152100	60571280	4375	4375	4375	4375	0
332	20250416	152000	60571280	4375	4375	4375	4375	0
333	20250416	151900	60571280	4375	4375	4375	4375	5
334	20250416	151800	60549405	4355	4355	4355	4355	0
335	20250416	151700	60549405	4355	4355	4355	4355	0
336	20250416	151600	60549405	4355	4370	4370	4355	12
337	20250416	151500	60497050	4370	4370	4370	4370	1
338	20250416	151400	60492680	4360	4360	4360	4360	0
339	20250416	151300	60492680	4360	4360	4360	4360	0
340	20250416	151200	60492680	4360	4360	4360	4360	0
341	20250416	151100	60492680	4360	4360	4360	4360	0
342	20250416	151000	60492680	4360	4360	4360	4360	0
343	20250416	150900	60492680	4360	4360	4360	4360	500
344	20250416	150800	58312680	4360	4360	4360	4360	100
345	20250416	150700	57876680	4360	4360	4360	4360	0
346	20250416	150600	57876680	4360	4360	4360	4360	0
347	20250416	150500	57876680	4360	4360	4360	4360	45
348	20250416	150400	57680480	4360	4360	4360	4360	0
349	20250416	150300	57680480	4360	4360	4360	4360	0
350	20250416	150200	57680480	4360	4360	4360	4360	0
351	20250416	150100	57680480	4360	4360	4360	4360	0
352	20250416	150000	57680480	4360	4360	4360	4360	0
353	20250416	145900	57680480	4360	4360	4360	4360	0
354	20250416	145800	57680480	4360	4360	4360	4360	0
355	20250416	145700	57680480	4360	4360	4360	4360	0
356	20250416	145600	57680480	4360	4360	4360	4360	0
357	20250416	145500	57680480	4360	4360	4360	4360	0
358	20250416	145400	57680480	4360	4360	4360	4360	0
359	20250416	145300	57680480	4360	4360	4360	4360	0
360	20250416	145200	57680480	4360	4360	4360	4360	57
361	20250416	145100	57431960	4360	4360	4360	4360	0
362	20250416	145000	57431960	4360	4360	4360	4360	0
363	20250416	144900	57431960	4360	4360	4360	4360	0
364	20250416	144800	57431960	4360	4360	4360	4360	0
365	20250416	144700	57431960	4360	4365	4365	4360	2500
366	20250416	144600	46521385	4365	4365	4365	4365	0
367	20250416	144500	46521385	4365	4365	4365	4365	0
368	20250416	144400	46521385	4365	4365	4365	4365	0
369	20250416	144300	46521385	4365	4375	4375	4365	2500
370	20250416	144200	35605450	4375	4375	4375	4375	0
371	20250416	144100	35605450	4375	4375	4375	4375	0
372	20250416	144000	35605450	4375	4375	4375	4375	0
373	20250416	143900	35605450	4375	4375	4375	4375	0
374	20250416	143800	35605450	4375	4375	4375	4375	0
375	20250416	143700	35605450	4375	4375	4375	4375	0
376	20250416	143600	35605450	4375	4375	4375	4375	0
377	20250416	143500	35605450	4375	4375	4375	4375	0
378	20250416	143400	35605450	4375	4375	4375	4375	0
379	20250416	143300	35605450	4375	4375	4375	4375	0
380	20250416	143200	35605450	4375	4375	4375	4375	0
381	20250416	143100	35605450	4375	4375	4375	4375	0
382	20250416	143000	35605450	4375	4375	4375	4375	0
383	20250416	142900	35605450	4375	4375	4375	4375	0
384	20250416	142800	35605450	4375	4375	4375	4375	0
385	20250416	142700	35605450	4375	4375	4375	4375	44
386	20250416	142600	35412950	4375	4375	4375	4375	0
387	20250416	142500	35412950	4375	4375	4375	4375	0
388	20250416	142400	35412950	4375	4375	4375	4375	0
389	20250416	142300	35412950	4375	4375	4375	4375	0
390	20250416	142200	35412950	4375	4375	4375	4375	0
391	20250416	142100	35412950	4375	4375	4375	4375	0
392	20250416	142000	35412950	4375	4375	4375	4375	0
393	20250416	141900	35412950	4375	4375	4375	4375	0
394	20250416	141800	35412950	4375	4375	4375	4375	0
395	20250416	141700	35412950	4375	4375	4375	4375	0
396	20250416	141600	35412950	4375	4375	4375	4375	0
397	20250416	141500	35412950	4375	4375	4375	4375	0
398	20250416	141400	35412950	4375	4375	4375	4375	0
399	20250416	141300	35412950	4375	4375	4375	4375	0
400	20250416	141200	35412950	4375	4375	4375	4375	0
401	20250416	141100	35412950	4375	4375	4375	4375	0
402	20250416	141000	35412950	4375	4375	4375	4375	0
403	20250416	140900	35412950	4375	4375	4375	4375	0
404	20250416	140800	35412950	4375	4375	4375	4375	0
405	20250416	140700	35412950	4375	4375	4375	4375	0
406	20250416	140600	35412950	4375	4375	4375	4375	0
407	20250416	140500	35412950	4375	4375	4375	4375	0
408	20250416	140400	35412950	4375	4375	4375	4375	0
409	20250416	140300	35412950	4375	4375	4375	4375	0
410	20250416	140200	35412950	4375	4375	4375	4375	0
411	20250416	140100	35412950	4375	4375	4375	4375	0
412	20250416	140000	35412950	4375	4375	4375	4375	0
413	20250416	135900	35412950	4375	4375	4375	4375	0
414	20250416	135800	35412950	4375	4375	4375	4375	0
415	20250416	135700	35412950	4375	4375	4375	4375	0
416	20250416	135600	35412950	4375	4375	4375	4375	0
417	20250416	135500	35412950	4375	4375	4375	4375	0
418	20250416	135400	35412950	4375	4375	4375	4375	0
419	20250416	135300	35412950	4375	4375	4375	4375	0
420	20250416	135200	35412950	4375	4375	4375	4375	0
421	20250416	135100	35412950	4375	4375	4375	4375	0
422	20250416	135000	35412950	4375	4375	4375	4375	0
423	20250416	134900	35412950	4375	4375	4375	4375	0
424	20250416	134800	35412950	4375	4375	4375	4375	0
425	20250416	134700	35412950	4375	4375	4375	4375	0
426	20250416	134600	35412950	4375	4375	4375	4375	0
427	20250416	134500	35412950	4375	4375	4375	4375	0
428	20250416	134400	35412950	4375	4375	4375	4375	0
429	20250416	134300	35412950	4375	4375	4375	4375	0
430	20250416	134200	35412950	4375	4375	4375	4375	83
431	20250416	134100	35049825	4380	4380	4380	4380	1
432	20250416	134000	35045445	4380	4380	4380	4380	0
433	20250416	133900	35045445	4380	4380	4380	4380	0
434	20250416	133800	35045445	4380	4380	4380	4380	0
435	20250416	133700	35045445	4380	4380	4380	4380	0
436	20250416	133600	35045445	4380	4380	4380	4380	0
437	20250416	133500	35045445	4380	4380	4380	4380	0
438	20250416	133400	35045445	4380	4380	4380	4380	0
439	20250416	133300	35045445	4380	4380	4380	4380	0
440	20250416	133200	35045445	4380	4380	4380	4380	0
441	20250416	133100	35045445	4380	4380	4380	4380	0
442	20250416	133000	35045445	4380	4380	4380	4380	0
443	20250416	132900	35045445	4380	4380	4380	4380	0
444	20250416	132800	35045445	4380	4380	4380	4380	0
445	20250416	132700	35045445	4380	4380	4380	4380	0
446	20250416	132600	35045445	4380	4380	4380	4380	0
447	20250416	132500	35045445	4380	4380	4380	4380	1
448	20250416	132400	35041065	4380	4380	4380	4380	0
449	20250416	132300	35041065	4380	4380	4380	4380	0
450	20250416	132200	35041065	4380	4380	4380	4380	0
451	20250416	132100	35041065	4380	4380	4380	4380	10
452	20250416	132000	34997265	4380	4380	4380	4380	0
453	20250416	131900	34997265	4380	4380	4380	4380	58
454	20250416	131800	34743225	4380	4380	4380	4380	0
455	20250416	131700	34743225	4380	4380	4380	4380	13
456	20250416	131600	34686285	4390	4390	4390	4390	0
457	20250416	131500	34686285	4390	4390	4390	4390	50
458	20250416	131400	34466785	4385	4385	4385	4385	0
459	20250416	131300	34466785	4385	4385	4385	4385	0
460	20250416	131200	34466785	4385	4385	4385	4385	50
461	20250416	131100	34247535	4390	4390	4390	4390	0
462	20250416	131000	34247535	4390	4390	4390	4390	0
463	20250416	130900	34247535	4390	4390	4390	4390	0
464	20250416	130800	34247535	4390	4390	4390	4390	0
465	20250416	130700	34247535	4390	4390	4390	4390	0
466	20250416	130600	34247535	4390	4390	4390	4390	0
467	20250416	130500	34247535	4390	4390	4390	4390	0
468	20250416	130400	34247535	4390	4390	4390	4390	0
469	20250416	130300	34247535	4390	4390	4390	4390	0
470	20250416	130200	34247535	4390	4390	4390	4390	0
471	20250416	130100	34247535	4390	4390	4390	4390	0
472	20250416	130000	34247535	4390	4390	4390	4390	0
473	20250416	125900	34247535	4390	4390	4390	4390	0
474	20250416	125800	34247535	4390	4390	4390	4390	0
475	20250416	125700	34247535	4390	4390	4390	4390	0
476	20250416	125600	34247535	4390	4390	4390	4390	0
477	20250416	125500	34247535	4390	4390	4390	4390	0
478	20250416	125400	34247535	4390	4390	4390	4390	0
479	20250416	125300	34247535	4390	4390	4390	4390	0
480	20250416	125200	34247535	4390	4390	4390	4390	0
481	20250416	125100	34247535	4390	4390	4390	4390	0
482	20250416	125000	34247535	4390	4380	4390	4380	490
483	20250416	124900	32101235	4380	4380	4380	4380	0
484	20250416	124800	32101235	4380	4380	4380	4380	0
485	20250416	124700	32101235	4380	4380	4380	4380	0
486	20250416	124600	32101235	4380	4380	4380	4380	4
487	20250416	124500	32083715	4380	4380	4380	4380	0
488	20250416	124400	32083715	4380	4380	4380	4380	0
489	20250416	124300	32083715	4380	4380	4380	4380	0
490	20250416	124200	32083715	4380	4380	4380	4380	0
491	20250416	124100	32083715	4380	4380	4380	4380	0
492	20250416	124000	32083715	4380	4380	4380	4380	0
493	20250416	123900	32083715	4380	4380	4380	4380	0
494	20250416	123800	32083715	4380	4380	4380	4380	0
495	20250416	123700	32083715	4380	4380	4380	4380	3
496	20250416	123600	32070575	4390	4390	4390	4390	0
497	20250416	123500	32070575	4390	4390	4390	4390	0
498	20250416	123400	32070575	4390	4390	4390	4390	4
499	20250416	123300	32053015	4390	4390	4390	4390	0
500	20250416	123200	32053015	4390	4390	4390	4390	0
501	20250416	123100	32053015	4390	4390	4390	4390	0
502	20250416	123000	32053015	4390	4390	4390	4390	0
503	20250416	122900	32053015	4390	4390	4390	4390	0
504	20250416	122800	32053015	4390	4390	4390	4390	0
505	20250416	122700	32053015	4390	4390	4390	4390	0
506	20250416	122600	32053015	4390	4390	4390	4390	0
507	20250416	122500	32053015	4390	4390	4390	4390	0
508	20250416	122400	32053015	4390	4390	4390	4390	0
509	20250416	122300	32053015	4390	4390	4390	4390	0
510	20250416	122200	32053015	4390	4390	4390	4390	0
511	20250416	122100	32053015	4390	4390	4390	4390	0
512	20250416	122000	32053015	4390	4390	4390	4390	0
513	20250416	121900	32053015	4390	4390	4390	4390	0
514	20250416	121800	32053015	4390	4390	4390	4390	0
515	20250416	121700	32053015	4390	4390	4390	4390	0
516	20250416	121600	32053015	4390	4390	4390	4390	0
517	20250416	121500	32053015	4390	4390	4390	4390	0
518	20250416	121400	32053015	4390	4390	4390	4390	0
519	20250416	121300	32053015	4390	4390	4390	4390	0
520	20250416	121200	32053015	4390	4390	4390	4390	0
521	20250416	121100	32053015	4390	4390	4390	4390	0
522	20250416	121000	32053015	4390	4390	4390	4390	0
523	20250416	120900	32053015	4390	4390	4390	4390	0
524	20250416	120800	32053015	4390	4390	4390	4390	0
525	20250416	120700	32053015	4390	4390	4390	4390	0
526	20250416	120600	32053015	4390	4390	4390	4390	0
527	20250416	120500	32053015	4390	4390	4390	4390	0
528	20250416	120400	32053015	4390	4390	4390	4390	0
529	20250416	120300	32053015	4390	4390	4390	4390	4
530	20250416	120200	32035455	4390	4390	4390	4390	0
531	20250416	120100	32035455	4390	4390	4390	4390	0
532	20250416	120000	32035455	4390	4390	4390	4390	1
533	20250416	115900	32031065	4385	4385	4385	4385	0
534	20250416	115800	32031065	4385	4385	4385	4385	0
535	20250416	115700	32031065	4385	4385	4385	4385	0
536	20250416	115600	32031065	4385	4385	4385	4385	200
537	20250416	115500	31154065	4370	4370	4370	4370	0
538	20250416	115400	31154065	4370	4370	4370	4370	0
539	20250416	115300	31154065	4370	4370	4370	4370	0
540	20250416	115200	31154065	4370	4370	4370	4370	0
541	20250416	115100	31154065	4370	4370	4370	4370	0
542	20250416	115000	31154065	4370	4370	4370	4370	0
543	20250416	114900	31154065	4370	4370	4370	4370	0
544	20250416	114800	31154065	4370	4370	4370	4370	0
545	20250416	114700	31154065	4370	4370	4370	4370	0
546	20250416	114600	31154065	4370	4370	4370	4370	0
547	20250416	114500	31154065	4370	4370	4370	4370	0
548	20250416	114400	31154065	4370	4370	4370	4370	0
549	20250416	114300	31154065	4370	4370	4370	4370	0
550	20250416	114200	31154065	4370	4370	4370	4370	0
551	20250416	114100	31154065	4370	4370	4370	4370	0
552	20250416	114000	31154065	4370	4370	4370	4370	0
553	20250416	113900	31154065	4370	4370	4370	4370	0
554	20250416	113800	31154065	4370	4370	4370	4370	0
555	20250416	113700	31154065	4370	4370	4370	4370	0
556	20250416	113600	31154065	4370	4370	4370	4370	20
557	20250416	113500	31066665	4370	4370	4370	4370	0
558	20250416	113400	31066665	4370	4370	4370	4370	0
559	20250416	113300	31066665	4370	4370	4370	4370	0
560	20250416	113200	31066665	4370	4370	4370	4370	0
561	20250416	113100	31066665	4370	4370	4370	4370	40
562	20250416	113000	30891865	4370	4375	4375	4370	200
563	20250416	112900	30017725	4370	4370	4370	4370	0
564	20250416	112800	30017725	4370	4370	4370	4370	0
565	20250416	112700	30017725	4370	4370	4370	4370	0
566	20250416	112600	30017725	4370	4370	4370	4370	0
567	20250416	112500	30017725	4370	4370	4370	4370	0
568	20250416	112400	30017725	4370	4370	4370	4370	0
569	20250416	112300	30017725	4370	4370	4370	4370	0
570	20250416	112200	30017725	4370	4365	4370	4365	287
571	20250416	112100	28764535	4370	4375	4375	4365	2913
572	20250416	112000	16044630	4375	4375	4375	4375	29
573	20250416	111900	15917755	4380	4380	4380	4380	0
574	20250416	111800	15917755	4380	4380	4380	4380	0
575	20250416	111700	15917755	4380	4380	4380	4380	0
576	20250416	111600	15917755	4380	4380	4380	4380	0
577	20250416	111500	15917755	4380	4380	4380	4380	0
578	20250416	111400	15917755	4380	4380	4380	4380	0
579	20250416	111300	15917755	4380	4380	4380	4380	0
580	20250416	111200	15917755	4380	4380	4380	4380	27
581	20250416	111100	15799495	4380	4380	4380	4380	17
582	20250416	111000	15725035	4380	4380	4380	4380	3
583	20250416	110900	15711895	4380	4380	4380	4380	0
584	20250416	110800	15711895	4380	4380	4380	4380	0
585	20250416	110700	15711895	4380	4380	4380	4380	0
586	20250416	110600	15711895	4380	4380	4380	4380	0
587	20250416	110500	15711895	4380	4380	4380	4380	0
588	20250416	110400	15711895	4380	4380	4380	4380	0
589	20250416	110300	15711895	4380	4380	4380	4380	0
590	20250416	110200	15711895	4380	4380	4380	4380	1
591	20250416	110100	15707515	4385	4385	4385	4385	0
592	20250416	110000	15707515	4385	4385	4385	4385	0
593	20250416	105900	15707515	4385	4385	4385	4385	0
594	20250416	105800	15707515	4385	4385	4385	4385	0
595	20250416	105700	15707515	4385	4385	4385	4385	0
596	20250416	105600	15707515	4385	4385	4385	4385	0
597	20250416	105500	15707515	4385	4385	4385	4385	0
598	20250416	105400	15707515	4385	4385	4385	4385	0
599	20250416	105300	15707515	4385	4385	4385	4385	0
600	20250416	105200	15707515	4385	4385	4385	4385	0
601	20250416	105100	15707515	4385	4385	4385	4385	0
602	20250416	105000	15707515	4385	4385	4385	4385	0
603	20250416	104900	15707515	4385	4385	4385	4385	0
604	20250416	104800	15707515	4385	4385	4385	4385	0
605	20250416	104700	15707515	4385	4385	4385	4385	0
606	20250416	104600	15707515	4385	4385	4385	4385	0
607	20250416	104500	15707515	4385	4385	4385	4385	0
608	20250416	104400	15707515	4385	4385	4385	4385	0
609	20250416	104300	15707515	4385	4385	4385	4385	0
610	20250416	104200	15707515	4385	4385	4385	4385	0
611	20250416	104100	15707515	4385	4385	4385	4385	0
612	20250416	104000	15707515	4385	4385	4385	4385	0
613	20250416	103900	15707515	4385	4385	4385	4385	0
614	20250416	103800	15707515	4385	4385	4385	4385	0
615	20250416	103700	15707515	4385	4385	4385	4385	0
616	20250416	103600	15707515	4385	4385	4385	4385	20
617	20250416	103500	15619815	4385	4385	4385	4385	0
618	20250416	103400	15619815	4385	4385	4385	4385	0
619	20250416	103300	15619815	4385	4385	4385	4385	0
620	20250416	103200	15619815	4385	4385	4385	4385	0
621	20250416	103100	15619815	4385	4385	4385	4385	0
622	20250416	103000	15619815	4385	4385	4385	4385	1
623	20250416	102900	15615430	4385	4385	4385	4385	1
624	20250416	102800	15611045	4370	4370	4370	4370	0
625	20250416	102700	15611045	4370	4370	4370	4370	0
626	20250416	102600	15611045	4370	4370	4370	4370	0
627	20250416	102500	15611045	4370	4370	4370	4370	0
628	20250416	102400	15611045	4370	4370	4370	4370	0
629	20250416	102300	15611045	4370	4370	4370	4370	0
630	20250416	102200	15611045	4370	4370	4370	4370	0
631	20250416	102100	15611045	4370	4370	4370	4370	0
632	20250416	102000	15611045	4370	4370	4370	4370	0
633	20250416	101900	15611045	4370	4370	4370	4370	0
634	20250416	101800	15611045	4370	4370	4370	4370	0
635	20250416	101700	15611045	4370	4370	4370	4370	0
636	20250416	101600	15611045	4370	4370	4370	4370	0
637	20250416	101500	15611045	4370	4370	4370	4370	0
638	20250416	101400	15611045	4370	4370	4370	4370	0
639	20250416	101300	15611045	4370	4370	4370	4370	0
640	20250416	101200	15611045	4370	4370	4370	4370	2
641	20250416	101100	15602305	4365	4365	4365	4365	0
642	20250416	101000	15602305	4365	4365	4365	4365	0
643	20250416	100900	15602305	4365	4375	4375	4365	102
644	20250416	100800	15156335	4375	4375	4375	4375	0
645	20250416	100700	15156335	4375	4385	4390	4375	1202
646	20250416	100600	9883290	4385	4385	4385	4385	0
647	20250416	100500	9883290	4385	4385	4385	4385	0
648	20250416	100400	9883290	4385	4385	4385	4385	0
649	20250416	100300	9883290	4385	4385	4385	4385	213
650	20250416	100200	8949285	4375	4375	4375	4375	0
651	20250416	100100	8949285	4375	4375	4375	4375	0
652	20250416	100000	8949285	4375	4375	4375	4375	5
653	20250416	095900	8927410	4385	4385	4385	4385	0
654	20250416	095800	8927410	4385	4385	4385	4385	0
655	20250416	095700	8927410	4385	4385	4385	4385	0
656	20250416	095600	8927410	4385	4385	4385	4385	0
657	20250416	095500	8927410	4385	4385	4385	4385	0
658	20250416	095400	8927410	4385	4385	4385	4385	0
659	20250416	095300	8927410	4385	4385	4385	4385	0
660	20250416	095200	8927410	4385	4385	4385	4385	0
661	20250416	095100	8927410	4385	4385	4385	4385	0
662	20250416	095000	8927410	4385	4385	4385	4385	0
663	20250416	094900	8927410	4385	4385	4385	4385	0
664	20250416	094800	8927410	4385	4385	4385	4385	0
665	20250416	094700	8927410	4385	4385	4385	4385	0
666	20250416	094600	8927410	4385	4385	4385	4385	10
667	20250416	094500	8883560	4385	4385	4385	4385	1
668	20250416	094400	8879175	4385	4390	4390	4385	8
669	20250416	094300	8844070	4385	4375	4385	4375	1882
670	20250416	094200	594920	4375	4375	4375	4375	0
671	20250416	094100	594920	4375	4375	4375	4375	0
672	20250416	094000	594920	4375	4375	4375	4375	0
673	20250416	093900	594920	4375	4375	4375	4375	0
674	20250416	093800	594920	4375	4375	4375	4375	0
675	20250416	093700	594920	4375	4375	4375	4375	0
676	20250416	093600	594920	4375	4375	4375	4375	0
677	20250416	093500	594920	4375	4375	4375	4375	0
678	20250416	093400	594920	4375	4375	4375	4375	0
679	20250416	093300	594920	4375	4375	4375	4375	0
680	20250416	093200	594920	4375	4375	4375	4375	0
681	20250416	093100	594920	4375	4375	4375	4375	0
682	20250416	093000	594920	4375	4375	4375	4375	0
683	20250416	092900	594920	4375	4375	4375	4375	0
684	20250416	092800	594920	4375	4375	4375	4375	0
685	20250416	092700	594920	4375	4375	4375	4375	0
686	20250416	092600	594920	4375	4375	4375	4375	0
687	20250416	092500	594920	4375	4375	4375	4375	0
688	20250416	092400	594920	4375	4375	4375	4375	0
689	20250416	092300	594920	4375	4375	4375	4375	1
690	20250416	092200	590545	4370	4370	4370	4370	0
691	20250416	092100	590545	4370	4370	4370	4370	0
692	20250416	092000	590545	4370	4370	4370	4370	0
693	20250416	091900	590545	4370	4370	4370	4370	0
694	20250416	091800	590545	4370	4370	4370	4370	80
695	20250416	091700	240945	4375	4375	4375	4375	0
696	20250416	091600	240945	4375	4375	4375	4375	0
697	20250416	091500	240945	4375	4375	4375	4375	0
698	20250416	091400	240945	4375	4375	4375	4375	0
699	20250416	091300	240945	4375	4375	4375	4375	0
700	20250416	091200	240945	4375	4375	4375	4375	0
701	20250416	091100	240945	4375	4375	4375	4375	0
702	20250416	091000	240945	4375	4375	4375	4375	3
703	20250416	090900	227820	4370	4370	4370	4370	0
704	20250416	090800	227820	4370	4370	4370	4370	0
705	20250416	090700	227820	4370	4370	4370	4370	0
706	20250416	090600	227820	4370	4370	4370	4370	0
707	20250416	090500	227820	4370	4370	4370	4370	0
708	20250416	090400	227820	4370	4375	4390	4370	48
709	20250416	090300	17425	4375	4375	4375	4375	0
710	20250416	090200	17425	4375	4375	4375	4375	1
711	20250416	090100	13050	4350	4350	4350	4350	0
712	20250416	090000	13050	4350	4350	4350	4350	3