KissMeData/203450/min/candle-20250410.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250410	201900	59320733	2940	2940	2940	2940	1447
3	20250410	201800	59320733	2940	2940	2940	2940	0
4	20250410	201700	59320733	2940	2940	2940	2940	0
5	20250410	201600	59320733	2940	2940	2940	2940	0
6	20250410	201500	59320733	2940	2940	2940	2940	0
7	20250410	201400	59320733	2940	2940	2940	2940	0
8	20250410	201300	59320733	2940	2940	2940	2940	0
9	20250410	201200	59320733	2940	2940	2940	2940	0
10	20250410	201100	59320733	2940	2940	2940	2940	0
11	20250410	201000	59320733	2940	2940	2940	2940	0
12	20250410	200900	59320733	2940	2940	2940	2940	0
13	20250410	200800	59320733	2940	2940	2940	2940	0
14	20250410	200700	59320733	2940	2940	2940	2940	0
15	20250410	200600	59320733	2940	2940	2940	2940	0
16	20250410	200500	59320733	2940	2940	2940	2940	0
17	20250410	200400	59320733	2940	2940	2940	2940	0
18	20250410	200300	59320733	2940	2940	2940	2940	0
19	20250410	200200	59320733	2940	2940	2940	2940	0
20	20250410	200100	59320733	2940	2940	2940	2940	0
21	20250410	200000	59320733	2940	2940	2940	2940	0
22	20250410	195900	59320733	2940	2940	2940	2940	0
23	20250410	195800	59320733	2940	2940	2940	2940	0
24	20250410	195700	59320733	2940	2940	2940	2940	0
25	20250410	195600	59320733	2940	2940	2940	2940	0
26	20250410	195500	59320733	2940	2940	2940	2940	0
27	20250410	195400	59320733	2940	2940	2940	2940	0
28	20250410	195300	59320733	2940	2940	2940	2940	0
29	20250410	195200	59320733	2940	2940	2940	2940	0
30	20250410	195100	59320733	2940	2940	2940	2940	0
31	20250410	195000	59320733	2940	2940	2940	2940	0
32	20250410	194900	59320733	2940	2940	2940	2940	1447
33	20250410	194800	59320733	2940	2940	2940	2940	0
34	20250410	194700	59320733	2940	2940	2940	2940	0
35	20250410	194600	59320733	2940	2940	2940	2940	0
36	20250410	194500	59320733	2940	2940	2940	2940	0
37	20250410	194400	59320733	2940	2940	2940	2940	0
38	20250410	194300	59320733	2940	2940	2940	2940	0
39	20250410	194200	59320733	2940	2940	2940	2940	0
40	20250410	194100	59320733	2940	2940	2940	2940	0
41	20250410	194000	59320733	2940	2940	2940	2940	0
42	20250410	193900	59320733	2940	2940	2940	2940	0
43	20250410	193800	59320733	2940	2940	2940	2940	0
44	20250410	193700	59320733	2940	2940	2940	2940	0
45	20250410	193600	59320733	2940	2940	2940	2940	0
46	20250410	193500	59320733	2940	2940	2940	2940	0
47	20250410	193400	59320733	2940	2940	2940	2940	0
48	20250410	193300	59320733	2940	2940	2940	2940	0
49	20250410	193200	59320733	2940	2940	2940	2940	0
50	20250410	193100	59320733	2940	2940	2940	2940	0
51	20250410	193000	59320733	2940	2940	2940	2940	0
52	20250410	192900	59320733	2940	2940	2940	2940	0
53	20250410	192800	59320733	2940	2940	2940	2940	0
54	20250410	192700	59320733	2940	2940	2940	2940	0
55	20250410	192600	59320733	2940	2940	2940	2940	0
56	20250410	192500	59320733	2940	2940	2940	2940	0
57	20250410	192400	59320733	2940	2940	2940	2940	0
58	20250410	192300	59320733	2940	2940	2940	2940	0
59	20250410	192200	59320733	2940	2940	2940	2940	0
60	20250410	192100	59320733	2940	2940	2940	2940	0
61	20250410	192000	59320733	2940	2940	2940	2940	0
62	20250410	191900	59320733	2940	2940	2940	2940	1447
63	20250410	191800	59320733	2940	2940	2940	2940	0
64	20250410	191700	59320733	2940	2940	2940	2940	0
65	20250410	191600	59320733	2940	2940	2940	2940	0
66	20250410	191500	59320733	2940	2940	2940	2940	0
67	20250410	191400	59320733	2940	2940	2940	2940	0
68	20250410	191300	59320733	2940	2940	2940	2940	0
69	20250410	191200	59320733	2940	2940	2940	2940	0
70	20250410	191100	59320733	2940	2940	2940	2940	0
71	20250410	191000	59320733	2940	2940	2940	2940	0
72	20250410	190900	59320733	2940	2940	2940	2940	0
73	20250410	190800	59320733	2940	2940	2940	2940	0
74	20250410	190700	59320733	2940	2940	2940	2940	0
75	20250410	190600	59320733	2940	2940	2940	2940	0
76	20250410	190500	59320733	2940	2940	2940	2940	0
77	20250410	190400	59320733	2940	2940	2940	2940	0
78	20250410	190300	59320733	2940	2940	2940	2940	0
79	20250410	190200	59320733	2940	2940	2940	2940	0
80	20250410	190100	59320733	2940	2940	2940	2940	0
81	20250410	190000	59320733	2940	2940	2940	2940	0
82	20250410	185900	59320733	2940	2940	2940	2940	0
83	20250410	185800	59320733	2940	2940	2940	2940	0
84	20250410	185700	59320733	2940	2940	2940	2940	0
85	20250410	185600	59320733	2940	2940	2940	2940	0
86	20250410	185500	59320733	2940	2940	2940	2940	0
87	20250410	185400	59320733	2940	2940	2940	2940	0
88	20250410	185300	59320733	2940	2940	2940	2940	0
89	20250410	185200	59320733	2940	2940	2940	2940	0
90	20250410	185100	59320733	2940	2940	2940	2940	0
91	20250410	185000	59320733	2940	2940	2940	2940	0
92	20250410	184900	59320733	2940	2940	2940	2940	1447
93	20250410	184800	59320733	2940	2940	2940	2940	0
94	20250410	184700	59320733	2940	2940	2940	2940	0
95	20250410	184600	59320733	2940	2940	2940	2940	0
96	20250410	184500	59320733	2940	2940	2940	2940	0
97	20250410	184400	59320733	2940	2940	2940	2940	0
98	20250410	184300	59320733	2940	2940	2940	2940	0
99	20250410	184200	59320733	2940	2940	2940	2940	0
100	20250410	184100	59320733	2940	2940	2940	2940	0
101	20250410	184000	59320733	2940	2940	2940	2940	0
102	20250410	183900	59320733	2940	2940	2940	2940	0
103	20250410	183800	59320733	2940	2940	2940	2940	0
104	20250410	183700	59320733	2940	2940	2940	2940	0
105	20250410	183600	59320733	2940	2940	2940	2940	0
106	20250410	183500	59320733	2940	2940	2940	2940	0
107	20250410	183400	59320733	2940	2940	2940	2940	0
108	20250410	183300	59320733	2940	2940	2940	2940	0
109	20250410	183200	59320733	2940	2940	2940	2940	0
110	20250410	183100	59320733	2940	2940	2940	2940	0
111	20250410	183000	59320733	2940	2940	2940	2940	0
112	20250410	182900	59320733	2940	2940	2940	2940	0
113	20250410	182800	59320733	2940	2940	2940	2940	0
114	20250410	182700	59320733	2940	2940	2940	2940	0
115	20250410	182600	59320733	2940	2940	2940	2940	0
116	20250410	182500	59320733	2940	2940	2940	2940	0
117	20250410	182400	59320733	2940	2940	2940	2940	0
118	20250410	182300	59320733	2940	2940	2940	2940	0
119	20250410	182200	59320733	2940	2940	2940	2940	0
120	20250410	182100	59320733	2940	2940	2940	2940	0
121	20250410	182000	59320733	2940	2940	2940	2940	0
122	20250410	181900	59320733	2940	2940	2940	2940	1447
123	20250410	181800	59320733	2940	2940	2940	2940	0
124	20250410	181700	59320733	2940	2940	2940	2940	0
125	20250410	181600	59320733	2940	2940	2940	2940	0
126	20250410	181500	59320733	2940	2940	2940	2940	0
127	20250410	181400	59320733	2940	2940	2940	2940	0
128	20250410	181300	59320733	2940	2940	2940	2940	0
129	20250410	181200	59320733	2940	2940	2940	2940	0
130	20250410	181100	59320733	2940	2940	2940	2940	0
131	20250410	181000	59320733	2940	2940	2940	2940	0
132	20250410	180900	59320733	2940	2940	2940	2940	0
133	20250410	180800	59320733	2940	2940	2940	2940	0
134	20250410	180700	59320733	2940	2940	2940	2940	0
135	20250410	180600	59320733	2940	2940	2940	2940	0
136	20250410	180500	59320733	2940	2940	2940	2940	0
137	20250410	180400	59320733	2940	2940	2940	2940	0
138	20250410	180300	59320733	2940	2940	2940	2940	0
139	20250410	180200	59320733	2940	2940	2940	2940	0
140	20250410	180100	59320733	2940	2940	2940	2940	0
141	20250410	180000	59320733	2940	2940	2940	2940	0
142	20250410	175900	59320733	2940	2940	2940	2940	0
143	20250410	175800	59320733	2940	2940	2940	2940	0
144	20250410	175700	59320733	2940	2940	2940	2940	0
145	20250410	175600	59320733	2940	2940	2940	2940	0
146	20250410	175500	59320733	2940	2940	2940	2940	0
147	20250410	175400	59320733	2940	2940	2940	2940	0
148	20250410	175300	59320733	2940	2940	2940	2940	0
149	20250410	175200	59320733	2940	2940	2940	2940	0
150	20250410	175100	59320733	2940	2940	2940	2940	0
151	20250410	175000	59320733	2940	2940	2940	2940	0
152	20250410	174900	59320733	2940	2940	2940	2940	1447
153	20250410	174800	59320733	2940	2940	2940	2940	0
154	20250410	174700	59320733	2940	2940	2940	2940	0
155	20250410	174600	59320733	2940	2940	2940	2940	0
156	20250410	174500	59320733	2940	2940	2940	2940	0
157	20250410	174400	59320733	2940	2940	2940	2940	0
158	20250410	174300	59320733	2940	2940	2940	2940	0
159	20250410	174200	59320733	2940	2940	2940	2940	0
160	20250410	174100	59320733	2940	2940	2940	2940	0
161	20250410	174000	59320733	2940	2940	2940	2940	0
162	20250410	173900	59320733	2940	2940	2940	2940	0
163	20250410	173800	59320733	2940	2940	2940	2940	0
164	20250410	173700	59320733	2940	2940	2940	2940	0
165	20250410	173600	59320733	2940	2940	2940	2940	0
166	20250410	173500	59320733	2940	2940	2940	2940	0
167	20250410	173400	59320733	2940	2940	2940	2940	0
168	20250410	173300	59320733	2940	2940	2940	2940	0
169	20250410	173200	59320733	2940	2940	2940	2940	0
170	20250410	173100	59320733	2940	2940	2940	2940	0
171	20250410	173000	59320733	2940	2940	2940	2940	0
172	20250410	172900	59320733	2940	2940	2940	2940	0
173	20250410	172800	59320733	2940	2940	2940	2940	0
174	20250410	172700	59320733	2940	2940	2940	2940	0
175	20250410	172600	59320733	2940	2940	2940	2940	0
176	20250410	172500	59320733	2940	2940	2940	2940	0
177	20250410	172400	59320733	2940	2940	2940	2940	0
178	20250410	172300	59320733	2940	2940	2940	2940	0
179	20250410	172200	59320733	2940	2940	2940	2940	0
180	20250410	172100	59320733	2940	2940	2940	2940	0
181	20250410	172000	59320733	2940	2940	2940	2940	0
182	20250410	171900	59320733	2940	2940	2940	2940	1447
183	20250410	171800	59320733	2940	2940	2940	2940	0
184	20250410	171700	59320733	2940	2940	2940	2940	0
185	20250410	171600	59320733	2940	2940	2940	2940	0
186	20250410	171500	59320733	2940	2940	2940	2940	0
187	20250410	171400	59320733	2940	2940	2940	2940	0
188	20250410	171300	59320733	2940	2940	2940	2940	0
189	20250410	171200	59320733	2940	2940	2940	2940	0
190	20250410	171100	59320733	2940	2940	2940	2940	0
191	20250410	171000	59320733	2940	2940	2940	2940	0
192	20250410	170900	59320733	2940	2940	2940	2940	0
193	20250410	170800	59320733	2940	2940	2940	2940	0
194	20250410	170700	59320733	2940	2940	2940	2940	0
195	20250410	170600	59320733	2940	2940	2940	2940	0
196	20250410	170500	59320733	2940	2940	2940	2940	0
197	20250410	170400	59320733	2940	2940	2940	2940	0
198	20250410	170300	59320733	2940	2940	2940	2940	0
199	20250410	170200	59320733	2940	2940	2940	2940	0
200	20250410	170100	59320733	2940	2940	2940	2940	0
201	20250410	170000	59320733	2940	2940	2940	2940	0
202	20250410	165900	59320733	2940	2940	2940	2940	0
203	20250410	165800	59320733	2940	2940	2940	2940	0
204	20250410	165700	59320733	2940	2940	2940	2940	0
205	20250410	165600	59320733	2940	2940	2940	2940	0
206	20250410	165500	59320733	2940	2940	2940	2940	0
207	20250410	165400	59320733	2940	2940	2940	2940	0
208	20250410	165300	59320733	2940	2940	2940	2940	0
209	20250410	165200	59320733	2940	2940	2940	2940	0
210	20250410	165100	59320733	2940	2940	2940	2940	0
211	20250410	165000	59320733	2940	2940	2940	2940	0
212	20250410	164900	59320733	2940	2940	2940	2940	1447
213	20250410	164800	59320733	2940	2940	2940	2940	0
214	20250410	164700	59320733	2940	2940	2940	2940	0
215	20250410	164600	59320733	2940	2940	2940	2940	0
216	20250410	164500	59320733	2940	2940	2940	2940	0
217	20250410	164400	59320733	2940	2940	2940	2940	0
218	20250410	164300	59320733	2940	2940	2940	2940	0
219	20250410	164200	59320733	2940	2940	2940	2940	0
220	20250410	164100	59320733	2940	2940	2940	2940	0
221	20250410	164000	59320733	2940	2940	2940	2940	0
222	20250410	163900	59320733	2940	2940	2940	2940	0
223	20250410	163800	59320733	2940	2940	2940	2940	0
224	20250410	163700	59320733	2940	2940	2940	2940	0
225	20250410	163600	59320733	2940	2940	2940	2940	0
226	20250410	163500	59320733	2940	2940	2940	2940	0
227	20250410	163400	59320733	2940	2940	2940	2940	0
228	20250410	163300	59320733	2940	2940	2940	2940	0
229	20250410	163200	59320733	2940	2940	2940	2940	0
230	20250410	163100	59320733	2940	2940	2940	2940	0
231	20250410	163000	59320733	2940	2940	2940	2940	0
232	20250410	162900	59320733	2940	2940	2940	2940	0
233	20250410	162800	59320733	2940	2940	2940	2940	0
234	20250410	162700	59320733	2940	2940	2940	2940	0
235	20250410	162600	59320733	2940	2940	2940	2940	0
236	20250410	162500	59320733	2940	2940	2940	2940	0
237	20250410	162400	59320733	2940	2940	2940	2940	0
238	20250410	162300	59320733	2940	2940	2940	2940	0
239	20250410	162200	59320733	2940	2940	2940	2940	0
240	20250410	162100	59320733	2940	2940	2940	2940	0
241	20250410	162000	59320733	2940	2940	2940	2940	0
242	20250410	161900	59320733	2940	2940	2940	2940	1447
243	20250410	161800	59320733	2940	2940	2940	2940	0
244	20250410	161700	59320733	2940	2940	2940	2940	0
245	20250410	161600	59320733	2940	2940	2940	2940	0
246	20250410	161500	59320733	2940	2940	2940	2940	0
247	20250410	161400	59320733	2940	2940	2940	2940	0
248	20250410	161300	59320733	2940	2940	2940	2940	0
249	20250410	161200	59320733	2940	2940	2940	2940	0
250	20250410	161100	59320733	2940	2940	2940	2940	0
251	20250410	161000	59320733	2940	2940	2940	2940	0
252	20250410	160900	59320733	2940	2940	2940	2940	0
253	20250410	160800	59320733	2940	2940	2940	2940	0
254	20250410	160700	59320733	2940	2940	2940	2940	0
255	20250410	160600	59320733	2940	2940	2940	2940	0
256	20250410	160500	59320733	2940	2940	2940	2940	0
257	20250410	160400	59320733	2940	2940	2940	2940	0
258	20250410	160300	59320733	2940	2940	2940	2940	0
259	20250410	160200	59320733	2940	2940	2940	2940	0
260	20250410	160100	59320733	2940	2940	2940	2940	0
261	20250410	160000	59320733	2940	2940	2940	2940	0
262	20250410	155900	59320733	2940	2940	2940	2940	0
263	20250410	155800	59320733	2940	2940	2940	2940	0
264	20250410	155700	59320733	2940	2940	2940	2940	0
265	20250410	155600	59320733	2940	2940	2940	2940	0
266	20250410	155500	59320733	2940	2940	2940	2940	0
267	20250410	155400	59320733	2940	2940	2940	2940	0
268	20250410	155300	59320733	2940	2940	2940	2940	0
269	20250410	155200	59320733	2940	2940	2940	2940	0
270	20250410	155100	59320733	2940	2940	2940	2940	0
271	20250410	155000	59320733	2940	2940	2940	2940	0
272	20250410	154900	59320733	2940	2940	2940	2940	1447
273	20250410	154800	59320733	2940	2940	2940	2940	0
274	20250410	154700	59320733	2940	2940	2940	2940	0
275	20250410	154600	59320733	2940	2940	2940	2940	0
276	20250410	154500	59320733	2940	2940	2940	2940	0
277	20250410	154400	59320733	2940	2940	2940	2940	0
278	20250410	154300	59320733	2940	2940	2940	2940	0
279	20250410	154200	59320733	2940	2940	2940	2940	0
280	20250410	154100	59320733	2940	2940	2940	2940	0
281	20250410	154000	59320733	2940	2940	2940	2940	0
282	20250410	153900	59320733	2940	2940	2940	2940	0
283	20250410	153800	59320733	2940	2940	2940	2940	0
284	20250410	153700	59320733	2940	2940	2940	2940	0
285	20250410	153600	59320733	2940	2940	2940	2940	0
286	20250410	153500	59320733	2940	2940	2940	2940	0
287	20250410	153400	59320733	2940	2940	2940	2940	0
288	20250410	153300	59320733	2940	2940	2940	2940	0
289	20250410	153200	59320733	2940	2940	2940	2940	0
290	20250410	153100	59320733	2940	2940	2940	2940	0
291	20250410	153000	59320733	2940	2940	2940	2940	1447
292	20250410	152900	55066553	2945	2945	2945	2945	0
293	20250410	152800	55066553	2945	2945	2945	2945	0
294	20250410	152700	55066553	2945	2945	2945	2945	0
295	20250410	152600	55066553	2945	2945	2945	2945	0
296	20250410	152500	55066553	2945	2945	2945	2945	0
297	20250410	152400	55066553	2945	2945	2945	2945	0
298	20250410	152300	55066553	2945	2945	2945	2945	0
299	20250410	152200	55066553	2945	2945	2945	2945	0
300	20250410	152100	55066553	2945	2945	2945	2945	0
301	20250410	152000	55066553	2945	2945	2945	2945	0
302	20250410	151900	55066553	2945	2945	2945	2945	4
303	20250410	151800	55054773	2945	2945	2945	2945	0
304	20250410	151700	55054773	2945	2940	2945	2940	577
305	20250410	151600	53358383	2940	2940	2940	2940	0
306	20250410	151500	53358383	2940	2940	2940	2940	0
307	20250410	151400	53358383	2940	2940	2940	2940	0
308	20250410	151300	53358383	2940	2940	2940	2940	51
309	20250410	151200	53208443	2940	2940	2940	2940	0
310	20250410	151100	53208443	2940	2940	2940	2940	9
311	20250410	151000	53181983	2940	2940	2940	2940	0
312	20250410	150900	53181983	2940	2940	2940	2940	0
313	20250410	150800	53181983	2940	2940	2940	2940	0
314	20250410	150700	53181983	2940	2940	2940	2940	0
315	20250410	150600	53181983	2940	2940	2940	2940	0
316	20250410	150500	53181983	2940	2940	2940	2940	0
317	20250410	150400	53181983	2940	2940	2940	2940	0
318	20250410	150300	53181983	2940	2940	2940	2940	0
319	20250410	150200	53181983	2940	2940	2940	2940	71
320	20250410	150100	52973243	2940	2940	2940	2940	0
321	20250410	150000	52973243	2940	2940	2940	2940	0
322	20250410	145900	52973243	2940	2940	2940	2940	0
323	20250410	145800	52973243	2940	2920	2940	2920	503
324	20250410	145700	51504283	2920	2920	2920	2920	0
325	20250410	145600	51504283	2920	2920	2920	2920	0
326	20250410	145500	51504283	2920	2920	2920	2920	0
327	20250410	145400	51504283	2920	2920	2920	2920	0
328	20250410	145300	51504283	2920	2920	2920	2920	0
329	20250410	145200	51504283	2920	2915	2920	2915	615
330	20250410	145100	49711458	2915	2915	2915	2915	0
331	20250410	145000	49711458	2915	2915	2915	2915	0
332	20250410	144900	49711458	2915	2910	2915	2910	350
333	20250410	144800	48692858	2910	2910	2910	2910	632
334	20250410	144700	46853738	2910	2910	2910	2910	0
335	20250410	144600	46853738	2910	2910	2910	2910	0
336	20250410	144500	46853738	2910	2910	2910	2910	0
337	20250410	144400	46853738	2910	2910	2910	2910	0
338	20250410	144300	46853738	2910	2910	2910	2910	0
339	20250410	144200	46853738	2910	2910	2910	2910	0
340	20250410	144100	46853738	2910	2910	2910	2910	1
341	20250410	144000	46850828	2905	2910	2910	2905	56
342	20250410	143900	46687873	2910	2910	2910	2910	0
343	20250410	143800	46687873	2910	2910	2910	2910	0
344	20250410	143700	46687873	2910	2910	2910	2910	0
345	20250410	143600	46687873	2910	2910	2910	2910	1
346	20250410	143500	46684963	2905	2910	2910	2905	4
347	20250410	143400	46673328	2910	2905	2910	2905	11
348	20250410	143300	46641323	2910	2910	2910	2910	311
349	20250410	143200	45736313	2915	2915	2915	2915	0
350	20250410	143100	45736313	2915	2915	2915	2915	1
351	20250410	143000	45733398	2915	2915	2915	2915	36
352	20250410	142900	45628458	2915	2915	2915	2915	0
353	20250410	142800	45628458	2915	2915	2915	2915	0
354	20250410	142700	45628458	2915	2915	2915	2915	0
355	20250410	142600	45628458	2915	2915	2915	2915	0
356	20250410	142500	45628458	2915	2915	2915	2915	4
357	20250410	142400	45616798	2920	2920	2920	2920	0
358	20250410	142300	45616798	2920	2920	2920	2920	0
359	20250410	142200	45616798	2920	2920	2920	2920	0
360	20250410	142100	45616798	2920	2920	2920	2920	0
361	20250410	142000	45616798	2920	2920	2920	2920	0
362	20250410	141900	45616798	2920	2920	2920	2920	0
363	20250410	141800	45616798	2920	2920	2920	2920	0
364	20250410	141700	45616798	2920	2920	2920	2920	0
365	20250410	141600	45616798	2920	2920	2920	2920	0
366	20250410	141500	45616798	2920	2920	2920	2920	0
367	20250410	141400	45616798	2920	2920	2920	2920	0
368	20250410	141300	45616798	2920	2920	2920	2920	0
369	20250410	141200	45616798	2920	2920	2920	2920	0
370	20250410	141100	45616798	2920	2920	2920	2920	0
371	20250410	141000	45616798	2920	2920	2920	2920	0
372	20250410	140900	45616798	2920	2920	2920	2920	0
373	20250410	140800	45616798	2920	2920	2920	2920	0
374	20250410	140700	45616798	2920	2920	2920	2920	0
375	20250410	140600	45616798	2920	2920	2920	2920	0
376	20250410	140500	45616798	2920	2920	2920	2920	0
377	20250410	140400	45616798	2920	2920	2920	2920	0
378	20250410	140300	45616798	2920	2920	2920	2920	210
379	20250410	140200	45003598	2920	2920	2920	2920	0
380	20250410	140100	45003598	2920	2920	2920	2920	48
381	20250410	140000	44863438	2920	2920	2920	2920	0
382	20250410	135900	44863438	2920	2920	2920	2920	0
383	20250410	135800	44863438	2920	2920	2920	2920	0
384	20250410	135700	44863438	2920	2920	2920	2920	0
385	20250410	135600	44863438	2920	2920	2920	2920	0
386	20250410	135500	44863438	2920	2920	2920	2920	0
387	20250410	135400	44863438	2920	2920	2920	2920	0
388	20250410	135300	44863438	2920	2920	2920	2920	0
389	20250410	135200	44863438	2920	2920	2920	2920	0
390	20250410	135100	44863438	2920	2920	2920	2920	0
391	20250410	135000	44863438	2920	2920	2920	2920	0
392	20250410	134900	44863438	2920	2920	2920	2920	0
393	20250410	134800	44863438	2920	2920	2920	2920	0
394	20250410	134700	44863438	2920	2920	2920	2920	0
395	20250410	134600	44863438	2920	2920	2920	2920	0
396	20250410	134500	44863438	2920	2920	2920	2920	0
397	20250410	134400	44863438	2920	2920	2920	2920	0
398	20250410	134300	44863438	2920	2920	2920	2920	0
399	20250410	134200	44863438	2920	2920	2920	2920	0
400	20250410	134100	44863438	2920	2920	2920	2920	0
401	20250410	134000	44863438	2920	2920	2920	2920	0
402	20250410	133900	44863438	2920	2920	2920	2920	0
403	20250410	133800	44863438	2920	2920	2920	2920	0
404	20250410	133700	44863438	2920	2920	2920	2920	4
405	20250410	133600	44851758	2920	2920	2920	2920	0
406	20250410	133500	44851758	2920	2920	2920	2920	0
407	20250410	133400	44851758	2920	2920	2920	2920	0
408	20250410	133300	44851758	2920	2920	2920	2920	44
409	20250410	133200	44723278	2920	2920	2920	2920	0
410	20250410	133100	44723278	2920	2915	2920	2915	10
411	20250410	133000	44694083	2920	2920	2920	2920	0
412	20250410	132900	44694083	2920	2920	2920	2920	0
413	20250410	132800	44694083	2920	2920	2920	2920	0
414	20250410	132700	44694083	2920	2920	2920	2920	0
415	20250410	132600	44694083	2920	2920	2920	2920	0
416	20250410	132500	44694083	2920	2920	2920	2920	0
417	20250410	132400	44694083	2920	2920	2920	2920	0
418	20250410	132300	44694083	2920	2920	2920	2920	0
419	20250410	132200	44694083	2920	2920	2920	2920	0
420	20250410	132100	44694083	2920	2920	2920	2920	0
421	20250410	132000	44694083	2920	2920	2920	2920	0
422	20250410	131900	44694083	2920	2905	2920	2905	22
423	20250410	131800	44630058	2920	2920	2920	2920	0
424	20250410	131700	44630058	2920	2920	2920	2920	0
425	20250410	131600	44630058	2920	2920	2920	2920	0
426	20250410	131500	44630058	2920	2920	2920	2920	0
427	20250410	131400	44630058	2920	2920	2920	2920	0
428	20250410	131300	44630058	2920	2920	2920	2920	0
429	20250410	131200	44630058	2920	2920	2920	2920	0
430	20250410	131100	44630058	2920	2920	2920	2920	0
431	20250410	131000	44630058	2920	2920	2920	2920	0
432	20250410	130900	44630058	2920	2920	2920	2920	0
433	20250410	130800	44630058	2920	2920	2920	2920	0
434	20250410	130700	44630058	2920	2920	2920	2920	0
435	20250410	130600	44630058	2920	2920	2920	2920	0
436	20250410	130500	44630058	2920	2920	2920	2920	0
437	20250410	130400	44630058	2920	2920	2920	2920	49
438	20250410	130300	44486978	2920	2920	2920	2920	0
439	20250410	130200	44486978	2920	2920	2920	2920	0
440	20250410	130100	44486978	2920	2920	2920	2920	0
441	20250410	130000	44486978	2920	2920	2920	2920	0
442	20250410	125900	44486978	2920	2920	2920	2920	0
443	20250410	125800	44486978	2920	2920	2920	2920	0
444	20250410	125700	44486978	2920	2920	2920	2920	0
445	20250410	125600	44486978	2920	2920	2920	2920	0
446	20250410	125500	44486978	2920	2920	2920	2920	0
447	20250410	125400	44486978	2920	2920	2920	2920	0
448	20250410	125300	44486978	2920	2920	2920	2920	0
449	20250410	125200	44486978	2920	2920	2920	2920	0
450	20250410	125100	44486978	2920	2920	2920	2920	0
451	20250410	125000	44486978	2920	2920	2920	2920	0
452	20250410	124900	44486978	2920	2920	2920	2920	0
453	20250410	124800	44486978	2920	2920	2920	2920	0
454	20250410	124700	44486978	2920	2920	2920	2920	0
455	20250410	124600	44486978	2920	2920	2920	2920	34
456	20250410	124500	44387698	2920	2920	2920	2920	1
457	20250410	124400	44384778	2920	2920	2920	2920	0
458	20250410	124300	44384778	2920	2920	2920	2920	0
459	20250410	124200	44384778	2920	2920	2920	2920	0
460	20250410	124100	44384778	2920	2920	2920	2920	200
461	20250410	124000	43800778	2920	2920	2920	2920	0
462	20250410	123900	43800778	2920	2920	2920	2920	0
463	20250410	123800	43800778	2920	2920	2920	2920	0
464	20250410	123700	43800778	2920	2920	2920	2920	0
465	20250410	123600	43800778	2920	2920	2920	2920	0
466	20250410	123500	43800778	2920	2920	2920	2920	0
467	20250410	123400	43800778	2920	2920	2920	2920	0
468	20250410	123300	43800778	2920	2920	2920	2920	0
469	20250410	123200	43800778	2920	2920	2920	2920	0
470	20250410	123100	43800778	2920	2920	2920	2920	0
471	20250410	123000	43800778	2920	2920	2920	2920	0
472	20250410	122900	43800778	2920	2920	2920	2920	0
473	20250410	122800	43800778	2920	2920	2920	2920	0
474	20250410	122700	43800778	2920	2920	2920	2920	0
475	20250410	122600	43800778	2920	2920	2920	2920	0
476	20250410	122500	43800778	2920	2920	2920	2920	0
477	20250410	122400	43800778	2920	2920	2920	2920	0
478	20250410	122300	43800778	2920	2920	2920	2920	0
479	20250410	122200	43800778	2920	2920	2920	2920	0
480	20250410	122100	43800778	2920	2920	2920	2920	0
481	20250410	122000	43800778	2920	2920	2920	2920	0
482	20250410	121900	43800778	2920	2920	2920	2920	0
483	20250410	121800	43800778	2920	2920	2920	2920	0
484	20250410	121700	43800778	2920	2920	2920	2920	0
485	20250410	121600	43800778	2920	2920	2920	2920	0
486	20250410	121500	43800778	2920	2920	2920	2920	0
487	20250410	121400	43800778	2920	2920	2920	2920	0
488	20250410	121300	43800778	2920	2920	2920	2920	0
489	20250410	121200	43800778	2920	2920	2920	2920	0
490	20250410	121100	43800778	2920	2920	2920	2920	0
491	20250410	121000	43800778	2920	2920	2920	2920	0
492	20250410	120900	43800778	2920	2920	2920	2920	0
493	20250410	120800	43800778	2920	2920	2920	2920	0
494	20250410	120700	43800778	2920	2920	2920	2920	0
495	20250410	120600	43800778	2920	2920	2920	2920	10
496	20250410	120500	43771578	2920	2920	2920	2920	0
497	20250410	120400	43771578	2920	2920	2920	2920	0
498	20250410	120300	43771578	2920	2920	2920	2920	0
499	20250410	120200	43771578	2920	2920	2920	2920	0
500	20250410	120100	43771578	2920	2920	2920	2920	0
501	20250410	120000	43771578	2920	2920	2920	2920	53
502	20250410	115900	43616818	2920	2920	2920	2920	2
503	20250410	115800	43610978	2920	2920	2920	2920	0
504	20250410	115700	43610978	2920	2920	2920	2920	0
505	20250410	115600	43610978	2920	2920	2920	2920	0
506	20250410	115500	43610978	2920	2920	2920	2920	0
507	20250410	115400	43610978	2920	2920	2920	2920	0
508	20250410	115300	43610978	2920	2920	2920	2920	0
509	20250410	115200	43610978	2920	2920	2920	2920	0
510	20250410	115100	43610978	2920	2915	2920	2915	108
511	20250410	115000	43296138	2915	2915	2915	2915	519
512	20250410	114900	41783253	2920	2920	2920	2920	0
513	20250410	114800	41783253	2920	2920	2920	2920	0
514	20250410	114700	41783253	2920	2920	2920	2920	0
515	20250410	114600	41783253	2920	2920	2920	2920	0
516	20250410	114500	41783253	2920	2920	2920	2920	0
517	20250410	114400	41783253	2920	2920	2920	2920	0
518	20250410	114300	41783253	2920	2920	2920	2920	50
519	20250410	114200	41637253	2920	2920	2920	2920	0
520	20250410	114100	41637253	2920	2920	2920	2920	0
521	20250410	114000	41637253	2920	2920	2920	2920	0
522	20250410	113900	41637253	2920	2920	2920	2920	10
523	20250410	113800	41608053	2915	2915	2915	2915	34
524	20250410	113700	41508943	2920	2920	2920	2920	0
525	20250410	113600	41508943	2920	2920	2920	2920	0
526	20250410	113500	41508943	2920	2920	2920	2920	157
527	20250410	113400	41050503	2940	2940	2940	2940	0
528	20250410	113300	41050503	2940	2940	2940	2940	0
529	20250410	113200	41050503	2940	2940	2940	2940	0
530	20250410	113100	41050503	2940	2940	2940	2940	0
531	20250410	113000	41050503	2940	2940	2940	2940	0
532	20250410	112900	41050503	2940	2940	2940	2940	0
533	20250410	112800	41050503	2940	2940	2940	2940	0
534	20250410	112700	41050503	2940	2940	2940	2940	0
535	20250410	112600	41050503	2940	2940	2940	2940	0
536	20250410	112500	41050503	2940	2940	2940	2940	0
537	20250410	112400	41050503	2940	2940	2940	2940	0
538	20250410	112300	41050503	2940	2940	2940	2940	0
539	20250410	112200	41050503	2940	2940	2940	2940	0
540	20250410	112100	41050503	2940	2940	2940	2940	0
541	20250410	112000	41050503	2940	2930	2940	2930	32
542	20250410	111900	40956583	2910	2925	2925	2905	204
543	20250410	111800	40363063	2950	2950	2950	2950	0
544	20250410	111700	40363063	2950	2950	2950	2950	0
545	20250410	111600	40363063	2950	2950	2950	2950	0
546	20250410	111500	40363063	2950	2950	2950	2950	0
547	20250410	111400	40363063	2950	2950	2950	2950	0
548	20250410	111300	40363063	2950	2950	2950	2950	0
549	20250410	111200	40363063	2950	2950	2950	2950	0
550	20250410	111100	40363063	2950	2950	2950	2950	0
551	20250410	111000	40363063	2950	2950	2950	2950	0
552	20250410	110900	40363063	2950	2950	2950	2950	0
553	20250410	110800	40363063	2950	2950	2950	2950	0
554	20250410	110700	40363063	2950	2950	2950	2950	0
555	20250410	110600	40363063	2950	2950	2950	2950	0
556	20250410	110500	40363063	2950	2950	2950	2950	0
557	20250410	110400	40363063	2950	2950	2950	2950	0
558	20250410	110300	40363063	2950	2950	2950	2950	0
559	20250410	110200	40363063	2950	2950	2950	2950	0
560	20250410	110100	40363063	2950	2950	2950	2950	0
561	20250410	110000	40363063	2950	2950	2950	2950	0
562	20250410	105900	40363063	2950	2950	2950	2950	0
563	20250410	105800	40363063	2950	2950	2950	2950	0
564	20250410	105700	40363063	2950	2950	2950	2950	1
565	20250410	105600	40360113	2945	2945	2945	2945	0
566	20250410	105500	40360113	2945	2945	2945	2945	7
567	20250410	105400	40339498	2950	2950	2950	2950	0
568	20250410	105300	40339498	2950	2950	2950	2950	0
569	20250410	105200	40339498	2950	2950	2950	2950	0
570	20250410	105100	40339498	2950	2950	2950	2950	0
571	20250410	105000	40339498	2950	2950	2950	2950	0
572	20250410	104900	40339498	2950	2950	2950	2950	0
573	20250410	104800	40339498	2950	2950	2950	2950	0
574	20250410	104700	40339498	2950	2950	2950	2950	0
575	20250410	104600	40339498	2950	2950	2950	2950	0
576	20250410	104500	40339498	2950	2950	2950	2950	0
577	20250410	104400	40339498	2950	2950	2950	2950	0
578	20250410	104300	40339498	2950	2950	2950	2950	0
579	20250410	104200	40339498	2950	2950	2950	2950	0
580	20250410	104100	40339498	2950	2950	2950	2950	2
581	20250410	104000	40333598	2925	2947	2947	2925	1518
582	20250410	103900	35882840	2950	2950	2950	2950	0
583	20250410	103800	35882840	2950	2950	2950	2950	1
584	20250410	103700	35879890	2935	2950	2950	2935	18
585	20250410	103600	35826820	2950	2950	2950	2950	0
586	20250410	103500	35826820	2950	2950	2950	2950	0
587	20250410	103400	35826820	2950	2950	2950	2950	1
588	20250410	103300	35823870	2935	2935	2935	2935	1
589	20250410	103200	35820935	2950	2950	2950	2950	0
590	20250410	103100	35820935	2950	2950	2950	2950	0
591	20250410	103000	35820935	2950	2950	2950	2950	0
592	20250410	102900	35820935	2950	2950	2950	2950	1
593	20250410	102800	35817985	2950	2950	2950	2950	0
594	20250410	102700	35817985	2950	2950	2950	2950	0
595	20250410	102600	35817985	2950	2950	2950	2950	0
596	20250410	102500	35817985	2950	2950	2950	2950	0
597	20250410	102400	35817985	2950	2950	2950	2950	0
598	20250410	102300	35817985	2950	2950	2950	2950	0
599	20250410	102200	35817985	2950	2950	2950	2950	60
600	20250410	102100	35640985	2950	2945	2950	2945	92
601	20250410	102000	35369895	2945	2945	2945	2945	0
602	20250410	101900	35369895	2945	2945	2945	2945	0
603	20250410	101800	35369895	2945	2945	2945	2945	0
604	20250410	101700	35369895	2945	2945	2945	2945	30
605	20250410	101600	35281545	2955	2955	2955	2955	120
606	20250410	101500	34926945	2955	2955	2955	2955	0
607	20250410	101400	34926945	2955	2955	2955	2955	0
608	20250410	101300	34926945	2955	2955	2955	2955	8
609	20250410	101200	34903305	2960	2960	2960	2960	0
610	20250410	101100	34903305	2960	2960	2960	2960	0
611	20250410	101000	34903305	2960	2960	2960	2960	0
612	20250410	100900	34903305	2960	2960	2960	2960	0
613	20250410	100800	34903305	2960	2960	2960	2960	0
614	20250410	100700	34903305	2960	2960	2960	2960	0
615	20250410	100600	34903305	2960	2960	2960	2960	0
616	20250410	100500	34903305	2960	2955	2960	2955	149
617	20250410	100400	34462970	2955	2955	2955	2955	0
618	20250410	100300	34462970	2955	2955	2955	2955	0
619	20250410	100200	34462970	2955	2955	2955	2955	0
620	20250410	100100	34462970	2955	2955	2955	2955	20
621	20250410	100000	34403870	2950	2945	2950	2945	290
622	20250410	095900	33549770	2955	2955	2955	2955	1
623	20250410	095800	33546815	2955	2955	2955	2955	22
624	20250410	095700	33481805	2955	2955	2955	2955	1
625	20250410	095600	33478850	2955	2955	2955	2955	0
626	20250410	095500	33478850	2955	2955	2955	2955	11
627	20250410	095400	33446345	2950	2950	2950	2950	147
628	20250410	095300	33012695	2960	2960	2960	2960	0
629	20250410	095200	33012695	2960	2960	2960	2960	0
630	20250410	095100	33012695	2960	2925	2960	2925	42
631	20250410	095000	32889775	2960	2925	2960	2925	301
632	20250410	094900	32009315	2925	2925	2925	2925	5
633	20250410	094800	31994690	2970	2970	2970	2970	0
634	20250410	094700	31994690	2970	2970	2970	2970	0
635	20250410	094600	31994690	2970	2970	2970	2970	0
636	20250410	094500	31994690	2970	2970	2970	2970	1
637	20250410	094400	31991720	2910	2935	2935	2910	4300
638	20250410	094300	19464595	2975	2975	2975	2975	0
639	20250410	094200	19464595	2975	2975	2975	2975	0
640	20250410	094100	19464595	2975	2975	2975	2975	0
641	20250410	094000	19464595	2975	2975	2975	2975	1
642	20250410	093900	19461620	2970	2970	2970	2970	469
643	20250410	093800	18068690	2970	2970	2970	2970	0
644	20250410	093700	18068690	2970	2970	2970	2970	708
645	20250410	093600	15965930	2970	2945	2970	2945	165
646	20250410	093500	15479530	2940	2915	2940	2915	36
647	20250410	093400	15374215	2970	2970	2970	2970	0
648	20250410	093300	15374215	2970	2970	2970	2970	0
649	20250410	093200	15374215	2970	2965	2970	2965	10
650	20250410	093100	15344520	2915	2915	2915	2915	1
651	20250410	093000	15341605	2975	2975	2975	2975	0
652	20250410	092900	15341605	2975	2970	2975	2970	6
653	20250410	092800	15323780	2975	2975	2975	2975	0
654	20250410	092700	15323780	2975	2975	2975	2975	0
655	20250410	092600	15323780	2975	2975	2975	2975	0
656	20250410	092500	15323780	2975	2975	2975	2975	0
657	20250410	092400	15323780	2975	2975	2975	2975	0
658	20250410	092300	15323780	2975	2975	2975	2975	2
659	20250410	092200	15317830	2975	2975	2975	2975	0
660	20250410	092100	15317830	2975	2975	2975	2975	33
661	20250410	092000	15219655	2975	2975	2975	2975	0
662	20250410	091900	15219655	2975	2975	2975	2975	0
663	20250410	091800	15219655	2975	2975	2975	2975	30
664	20250410	091700	15130405	2980	2980	2980	2980	0
665	20250410	091600	15130405	2980	2980	2980	2980	0
666	20250410	091500	15130405	2980	2980	2980	2980	0
667	20250410	091400	15130405	2980	2980	2980	2980	0
668	20250410	091300	15130405	2980	2980	2980	2980	0
669	20250410	091200	15130405	2980	2980	2980	2980	0
670	20250410	091100	15130405	2980	2980	2980	2980	25
671	20250410	091000	15055905	2980	2975	2980	2975	1100
672	20250410	090900	11783305	2975	2975	2980	2975	3251
673	20250410	090800	2108150	2975	2975	2975	2975	21
674	20250410	090700	2045675	2985	2985	2985	2985	0
675	20250410	090600	2045675	2985	2980	2985	2980	300
676	20250410	090500	1151175	2990	2990	2990	2990	0
677	20250410	090400	1151175	2990	2885	2990	2885	12
678	20250410	090300	1115625	2990	2990	2990	2990	0
679	20250410	090200	1115625	2990	2925	3000	2925	368
680	20250410	090100	32175	2925	2925	2925	2925	0
681	20250410	090000	32175	2925	2925	2925	2925	11