KissMeData/072950/min/candle-20250408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250408	193200	100147775	3960	3960	3960	3960	2702
3	20250408	193100	100147775	3960	3960	3960	3960	0
4	20250408	193000	100147775	3960	3960	3960	3960	0
5	20250408	192900	100147775	3960	3960	3960	3960	0
6	20250408	192800	100147775	3960	3960	3960	3960	0
7	20250408	192700	100147775	3960	3960	3960	3960	0
8	20250408	192600	100147775	3960	3960	3960	3960	0
9	20250408	192500	100147775	3960	3960	3960	3960	0
10	20250408	192400	100147775	3960	3960	3960	3960	0
11	20250408	192300	100147775	3960	3960	3960	3960	0
12	20250408	192200	100147775	3960	3960	3960	3960	0
13	20250408	192100	100147775	3960	3960	3960	3960	0
14	20250408	192000	100147775	3960	3960	3960	3960	0
15	20250408	191900	100147775	3960	3960	3960	3960	0
16	20250408	191800	100147775	3960	3960	3960	3960	0
17	20250408	191700	100147775	3960	3960	3960	3960	0
18	20250408	191600	100147775	3960	3960	3960	3960	0
19	20250408	191500	100147775	3960	3960	3960	3960	0
20	20250408	191400	100147775	3960	3960	3960	3960	0
21	20250408	191300	100147775	3960	3960	3960	3960	0
22	20250408	191200	100147775	3960	3960	3960	3960	0
23	20250408	191100	100147775	3960	3960	3960	3960	0
24	20250408	191000	100147775	3960	3960	3960	3960	0
25	20250408	190900	100147775	3960	3960	3960	3960	0
26	20250408	190800	100147775	3960	3960	3960	3960	0
27	20250408	190700	100147775	3960	3960	3960	3960	0
28	20250408	190600	100147775	3960	3960	3960	3960	0
29	20250408	190500	100147775	3960	3960	3960	3960	0
30	20250408	190400	100147775	3960	3960	3960	3960	0
31	20250408	190300	100147775	3960	3960	3960	3960	0
32	20250408	190200	100147775	3960	3960	3960	3960	2702
33	20250408	190100	100147775	3960	3960	3960	3960	0
34	20250408	190000	100147775	3960	3960	3960	3960	0
35	20250408	185900	100147775	3960	3960	3960	3960	0
36	20250408	185800	100147775	3960	3960	3960	3960	0
37	20250408	185700	100147775	3960	3960	3960	3960	0
38	20250408	185600	100147775	3960	3960	3960	3960	0
39	20250408	185500	100147775	3960	3960	3960	3960	0
40	20250408	185400	100147775	3960	3960	3960	3960	0
41	20250408	185300	100147775	3960	3960	3960	3960	0
42	20250408	185200	100147775	3960	3960	3960	3960	0
43	20250408	185100	100147775	3960	3960	3960	3960	0
44	20250408	185000	100147775	3960	3960	3960	3960	0
45	20250408	184900	100147775	3960	3960	3960	3960	0
46	20250408	184800	100147775	3960	3960	3960	3960	0
47	20250408	184700	100147775	3960	3960	3960	3960	0
48	20250408	184600	100147775	3960	3960	3960	3960	0
49	20250408	184500	100147775	3960	3960	3960	3960	0
50	20250408	184400	100147775	3960	3960	3960	3960	0
51	20250408	184300	100147775	3960	3960	3960	3960	0
52	20250408	184200	100147775	3960	3960	3960	3960	0
53	20250408	184100	100147775	3960	3960	3960	3960	0
54	20250408	184000	100147775	3960	3960	3960	3960	0
55	20250408	183900	100147775	3960	3960	3960	3960	0
56	20250408	183800	100147775	3960	3960	3960	3960	0
57	20250408	183700	100147775	3960	3960	3960	3960	0
58	20250408	183600	100147775	3960	3960	3960	3960	0
59	20250408	183500	100147775	3960	3960	3960	3960	0
60	20250408	183400	100147775	3960	3960	3960	3960	0
61	20250408	183300	100147775	3960	3960	3960	3960	0
62	20250408	183200	100147775	3960	3960	3960	3960	2702
63	20250408	183100	100147775	3960	3960	3960	3960	0
64	20250408	183000	100147775	3960	3960	3960	3960	0
65	20250408	182900	100147775	3960	3960	3960	3960	0
66	20250408	182800	100147775	3960	3960	3960	3960	0
67	20250408	182700	100147775	3960	3960	3960	3960	0
68	20250408	182600	100147775	3960	3960	3960	3960	0
69	20250408	182500	100147775	3960	3960	3960	3960	0
70	20250408	182400	100147775	3960	3960	3960	3960	0
71	20250408	182300	100147775	3960	3960	3960	3960	0
72	20250408	182200	100147775	3960	3960	3960	3960	0
73	20250408	182100	100147775	3960	3960	3960	3960	0
74	20250408	182000	100147775	3960	3960	3960	3960	0
75	20250408	181900	100147775	3960	3960	3960	3960	0
76	20250408	181800	100147775	3960	3960	3960	3960	0
77	20250408	181700	100147775	3960	3960	3960	3960	0
78	20250408	181600	100147775	3960	3960	3960	3960	0
79	20250408	181500	100147775	3960	3960	3960	3960	0
80	20250408	181400	100147775	3960	3960	3960	3960	0
81	20250408	181300	100147775	3960	3960	3960	3960	0
82	20250408	181200	100147775	3960	3960	3960	3960	0
83	20250408	181100	100147775	3960	3960	3960	3960	0
84	20250408	181000	100147775	3960	3960	3960	3960	0
85	20250408	180900	100147775	3960	3960	3960	3960	0
86	20250408	180800	100147775	3960	3960	3960	3960	0
87	20250408	180700	100147775	3960	3960	3960	3960	0
88	20250408	180600	100147775	3960	3960	3960	3960	0
89	20250408	180500	100147775	3960	3960	3960	3960	0
90	20250408	180400	100147775	3960	3960	3960	3960	0
91	20250408	180300	100147775	3960	3960	3960	3960	0
92	20250408	180200	100147775	3960	3960	3960	3960	2702
93	20250408	180100	100147775	3960	3960	3960	3960	0
94	20250408	180000	100147775	3960	3960	3960	3960	0
95	20250408	175900	100147775	3960	3960	3960	3960	0
96	20250408	175800	100147775	3960	3960	3960	3960	0
97	20250408	175700	100147775	3960	3960	3960	3960	0
98	20250408	175600	100147775	3960	3960	3960	3960	0
99	20250408	175500	100147775	3960	3960	3960	3960	0
100	20250408	175400	100147775	3960	3960	3960	3960	0
101	20250408	175300	100147775	3960	3960	3960	3960	0
102	20250408	175200	100147775	3960	3960	3960	3960	0
103	20250408	175100	100147775	3960	3960	3960	3960	0
104	20250408	175000	100147775	3960	3960	3960	3960	0
105	20250408	174900	100147775	3960	3960	3960	3960	0
106	20250408	174800	100147775	3960	3960	3960	3960	0
107	20250408	174700	100147775	3960	3960	3960	3960	0
108	20250408	174600	100147775	3960	3960	3960	3960	0
109	20250408	174500	100147775	3960	3960	3960	3960	0
110	20250408	174400	100147775	3960	3960	3960	3960	0
111	20250408	174300	100147775	3960	3960	3960	3960	0
112	20250408	174200	100147775	3960	3960	3960	3960	0
113	20250408	174100	100147775	3960	3960	3960	3960	0
114	20250408	174000	100147775	3960	3960	3960	3960	0
115	20250408	173900	100147775	3960	3960	3960	3960	0
116	20250408	173800	100147775	3960	3960	3960	3960	0
117	20250408	173700	100147775	3960	3960	3960	3960	0
118	20250408	173600	100147775	3960	3960	3960	3960	0
119	20250408	173500	100147775	3960	3960	3960	3960	0
120	20250408	173400	100147775	3960	3960	3960	3960	0
121	20250408	173300	100147775	3960	3960	3960	3960	0
122	20250408	173200	100147775	3960	3960	3960	3960	2702
123	20250408	173100	100147775	3960	3960	3960	3960	0
124	20250408	173000	100147775	3960	3960	3960	3960	0
125	20250408	172900	100147775	3960	3960	3960	3960	0
126	20250408	172800	100147775	3960	3960	3960	3960	0
127	20250408	172700	100147775	3960	3960	3960	3960	0
128	20250408	172600	100147775	3960	3960	3960	3960	0
129	20250408	172500	100147775	3960	3960	3960	3960	0
130	20250408	172400	100147775	3960	3960	3960	3960	0
131	20250408	172300	100147775	3960	3960	3960	3960	0
132	20250408	172200	100147775	3960	3960	3960	3960	0
133	20250408	172100	100147775	3960	3960	3960	3960	0
134	20250408	172000	100147775	3960	3960	3960	3960	0
135	20250408	171900	100147775	3960	3960	3960	3960	0
136	20250408	171800	100147775	3960	3960	3960	3960	0
137	20250408	171700	100147775	3960	3960	3960	3960	0
138	20250408	171600	100147775	3960	3960	3960	3960	0
139	20250408	171500	100147775	3960	3960	3960	3960	0
140	20250408	171400	100147775	3960	3960	3960	3960	0
141	20250408	171300	100147775	3960	3960	3960	3960	0
142	20250408	171200	100147775	3960	3960	3960	3960	0
143	20250408	171100	100147775	3960	3960	3960	3960	0
144	20250408	171000	100147775	3960	3960	3960	3960	0
145	20250408	170900	100147775	3960	3960	3960	3960	0
146	20250408	170800	100147775	3960	3960	3960	3960	0
147	20250408	170700	100147775	3960	3960	3960	3960	0
148	20250408	170600	100147775	3960	3960	3960	3960	0
149	20250408	170500	100147775	3960	3960	3960	3960	0
150	20250408	170400	100147775	3960	3960	3960	3960	0
151	20250408	170300	100147775	3960	3960	3960	3960	0
152	20250408	170200	100147775	3960	3960	3960	3960	2702
153	20250408	170100	100147775	3960	3960	3960	3960	0
154	20250408	170000	100147775	3960	3960	3960	3960	0
155	20250408	165900	100147775	3960	3960	3960	3960	0
156	20250408	165800	100147775	3960	3960	3960	3960	0
157	20250408	165700	100147775	3960	3960	3960	3960	0
158	20250408	165600	100147775	3960	3960	3960	3960	0
159	20250408	165500	100147775	3960	3960	3960	3960	0
160	20250408	165400	100147775	3960	3960	3960	3960	0
161	20250408	165300	100147775	3960	3960	3960	3960	0
162	20250408	165200	100147775	3960	3960	3960	3960	0
163	20250408	165100	100147775	3960	3960	3960	3960	0
164	20250408	165000	100147775	3960	3960	3960	3960	0
165	20250408	164900	100147775	3960	3960	3960	3960	0
166	20250408	164800	100147775	3960	3960	3960	3960	0
167	20250408	164700	100147775	3960	3960	3960	3960	0
168	20250408	164600	100147775	3960	3960	3960	3960	0
169	20250408	164500	100147775	3960	3960	3960	3960	0
170	20250408	164400	100147775	3960	3960	3960	3960	0
171	20250408	164300	100147775	3960	3960	3960	3960	0
172	20250408	164200	100147775	3960	3960	3960	3960	0
173	20250408	164100	100147775	3960	3960	3960	3960	0
174	20250408	164000	100147775	3960	3960	3960	3960	0
175	20250408	163900	100147775	3960	3960	3960	3960	0
176	20250408	163800	100147775	3960	3960	3960	3960	0
177	20250408	163700	100147775	3960	3960	3960	3960	0
178	20250408	163600	100147775	3960	3960	3960	3960	0
179	20250408	163500	100147775	3960	3960	3960	3960	0
180	20250408	163400	100147775	3960	3960	3960	3960	0
181	20250408	163300	100147775	3960	3960	3960	3960	0
182	20250408	163200	100147775	3960	3960	3960	3960	2702
183	20250408	163100	100147775	3960	3960	3960	3960	0
184	20250408	163000	100147775	3960	3960	3960	3960	0
185	20250408	162900	100147775	3960	3960	3960	3960	0
186	20250408	162800	100147775	3960	3960	3960	3960	0
187	20250408	162700	100147775	3960	3960	3960	3960	0
188	20250408	162600	100147775	3960	3960	3960	3960	0
189	20250408	162500	100147775	3960	3960	3960	3960	0
190	20250408	162400	100147775	3960	3960	3960	3960	0
191	20250408	162300	100147775	3960	3960	3960	3960	0
192	20250408	162200	100147775	3960	3960	3960	3960	0
193	20250408	162100	100147775	3960	3960	3960	3960	0
194	20250408	162000	100147775	3960	3960	3960	3960	0
195	20250408	161900	100147775	3960	3960	3960	3960	0
196	20250408	161800	100147775	3960	3960	3960	3960	0
197	20250408	161700	100147775	3960	3960	3960	3960	0
198	20250408	161600	100147775	3960	3960	3960	3960	0
199	20250408	161500	100147775	3960	3960	3960	3960	0
200	20250408	161400	100147775	3960	3960	3960	3960	0
201	20250408	161300	100147775	3960	3960	3960	3960	0
202	20250408	161200	100147775	3960	3960	3960	3960	0
203	20250408	161100	100147775	3960	3960	3960	3960	0
204	20250408	161000	100147775	3960	3960	3960	3960	0
205	20250408	160900	100147775	3960	3960	3960	3960	0
206	20250408	160800	100147775	3960	3960	3960	3960	0
207	20250408	160700	100147775	3960	3960	3960	3960	0
208	20250408	160600	100147775	3960	3960	3960	3960	0
209	20250408	160500	100147775	3960	3960	3960	3960	0
210	20250408	160400	100147775	3960	3960	3960	3960	0
211	20250408	160300	100147775	3960	3960	3960	3960	0
212	20250408	160200	100147775	3960	3960	3960	3960	2702
213	20250408	160100	100147775	3960	3960	3960	3960	0
214	20250408	160000	100147775	3960	3960	3960	3960	0
215	20250408	155900	100147775	3960	3960	3960	3960	0
216	20250408	155800	100147775	3960	3960	3960	3960	0
217	20250408	155700	100147775	3960	3960	3960	3960	0
218	20250408	155600	100147775	3960	3960	3960	3960	0
219	20250408	155500	100147775	3960	3960	3960	3960	0
220	20250408	155400	100147775	3960	3960	3960	3960	0
221	20250408	155300	100147775	3960	3960	3960	3960	0
222	20250408	155200	100147775	3960	3960	3960	3960	0
223	20250408	155100	100147775	3960	3960	3960	3960	0
224	20250408	155000	100147775	3960	3960	3960	3960	0
225	20250408	154900	100147775	3960	3960	3960	3960	0
226	20250408	154800	100147775	3960	3960	3960	3960	0
227	20250408	154700	100147775	3960	3960	3960	3960	0
228	20250408	154600	100147775	3960	3960	3960	3960	0
229	20250408	154500	100147775	3960	3960	3960	3960	0
230	20250408	154400	100147775	3960	3960	3960	3960	0
231	20250408	154300	100147775	3960	3960	3960	3960	0
232	20250408	154200	100147775	3960	3960	3960	3960	0
233	20250408	154100	100147775	3960	3960	3960	3960	0
234	20250408	154000	100147775	3960	3960	3960	3960	0
235	20250408	153900	100147775	3960	3960	3960	3960	0
236	20250408	153800	100147775	3960	3960	3960	3960	0
237	20250408	153700	100147775	3960	3960	3960	3960	0
238	20250408	153600	100147775	3960	3960	3960	3960	0
239	20250408	153500	100147775	3960	3960	3960	3960	0
240	20250408	153400	100147775	3960	3960	3960	3960	0
241	20250408	153300	100147775	3960	3960	3960	3960	0
242	20250408	153200	100147775	3960	3960	3960	3960	2702
243	20250408	153100	100147775	3960	3960	3960	3960	0
244	20250408	153000	100147775	3960	3960	3960	3960	2702
245	20250408	152900	89447855	4005	4005	4005	4005	0
246	20250408	152800	89447855	4005	4005	4005	4005	0
247	20250408	152700	89447855	4005	4005	4005	4005	0
248	20250408	152600	89447855	4005	4005	4005	4005	0
249	20250408	152500	89447855	4005	4005	4005	4005	0
250	20250408	152400	89447855	4005	4005	4005	4005	0
251	20250408	152300	89447855	4005	4005	4005	4005	0
252	20250408	152200	89447855	4005	4005	4005	4005	0
253	20250408	152100	89447855	4005	4005	4005	4005	0
254	20250408	152000	89447855	4005	4005	4005	4005	0
255	20250408	151900	89447855	4005	4005	4005	4005	4
256	20250408	151800	89431835	4005	4005	4005	4005	108
257	20250408	151700	88999295	4005	4005	4005	4005	0
258	20250408	151600	88999295	4005	4005	4005	4005	0
259	20250408	151500	88999295	4005	4005	4005	4005	0
260	20250408	151400	88999295	4005	4005	4005	4005	0
261	20250408	151300	88999295	4005	4005	4005	4005	0
262	20250408	151200	88999295	4005	4005	4005	4005	30
263	20250408	151100	88879145	4000	4000	4000	4000	0
264	20250408	151000	88879145	4000	4000	4000	4000	0
265	20250408	150900	88879145	4000	4000	4000	4000	0
266	20250408	150800	88879145	4000	4000	4000	4000	205
267	20250408	150700	88059145	4000	4000	4000	4000	4
268	20250408	150600	88043145	4000	4000	4000	4000	0
269	20250408	150500	88043145	4000	4000	4000	4000	30
270	20250408	150400	87923145	3995	3995	3995	3995	0
271	20250408	150300	87923145	3995	3995	3995	3995	307
272	20250408	150200	86696680	3990	3990	3990	3990	0
273	20250408	150100	86696680	3990	3990	3990	3990	0
274	20250408	150000	86696680	3990	3990	3990	3990	0
275	20250408	145900	86696680	3990	3990	3990	3990	0
276	20250408	145800	86696680	3990	3990	3990	3990	0
277	20250408	145700	86696680	3990	3990	3990	3990	0
278	20250408	145600	86696680	3990	3990	3990	3990	0
279	20250408	145500	86696680	3990	3990	3990	3990	0
280	20250408	145400	86696680	3990	3990	3990	3990	0
281	20250408	145300	86696680	3990	3990	3990	3990	0
282	20250408	145200	86696680	3990	3990	3990	3990	0
283	20250408	145100	86696680	3990	3985	3990	3985	8
284	20250408	145000	86664780	3980	3980	3980	3980	0
285	20250408	144900	86664780	3980	3980	3980	3980	0
286	20250408	144800	86664780	3980	3980	3980	3980	0
287	20250408	144700	86664780	3980	3950	3980	3950	2248
288	20250408	144600	77785060	3950	3975	3975	3950	1799
289	20250408	144500	70669800	3980	3975	3980	3975	82
290	20250408	144400	70343815	3980	3980	3980	3980	0
291	20250408	144300	70343815	3980	3980	3980	3980	0
292	20250408	144200	70343815	3980	3980	3980	3980	0
293	20250408	144100	70343815	3980	3980	3980	3980	0
294	20250408	144000	70343815	3980	3980	3980	3980	0
295	20250408	143900	70343815	3980	3980	3980	3980	0
296	20250408	143800	70343815	3980	3980	3980	3980	0
297	20250408	143700	70343815	3980	3980	3980	3980	0
298	20250408	143600	70343815	3980	3980	3980	3980	0
299	20250408	143500	70343815	3980	3980	3980	3980	0
300	20250408	143400	70343815	3980	3980	3980	3980	4
301	20250408	143300	70327895	3980	3980	3980	3980	0
302	20250408	143200	70327895	3980	3980	3980	3980	0
303	20250408	143100	70327895	3980	3980	3980	3980	0
304	20250408	143000	70327895	3980	3980	3980	3980	0
305	20250408	142900	70327895	3980	3980	3980	3980	0
306	20250408	142800	70327895	3980	3980	3980	3980	2
307	20250408	142700	70319935	3980	3980	3980	3980	0
308	20250408	142600	70319935	3980	3980	3980	3980	75
309	20250408	142500	70021435	3980	3980	3980	3980	0
310	20250408	142400	70021435	3980	3980	3980	3980	0
311	20250408	142300	70021435	3980	3980	3980	3980	0
312	20250408	142200	70021435	3980	3980	3980	3980	0
313	20250408	142100	70021435	3980	3980	3980	3980	2
314	20250408	142000	70013475	3980	3980	3980	3980	4
315	20250408	141900	69997555	3980	3980	3980	3980	10
316	20250408	141800	69957755	3980	3980	3980	3980	0
317	20250408	141700	69957755	3980	3980	3980	3980	0
318	20250408	141600	69957755	3980	3980	3980	3980	0
319	20250408	141500	69957755	3980	3980	3980	3980	3
320	20250408	141400	69945815	3980	3980	3980	3980	0
321	20250408	141300	69945815	3980	3980	3980	3980	0
322	20250408	141200	69945815	3980	3980	3980	3980	0
323	20250408	141100	69945815	3980	3980	3980	3980	0
324	20250408	141000	69945815	3980	3980	3980	3980	100
325	20250408	140900	69547815	3980	3980	3980	3980	0
326	20250408	140800	69547815	3980	3980	3980	3980	0
327	20250408	140700	69547815	3980	3980	3980	3980	506
328	20250408	140600	67533935	3980	3980	3980	3980	0
329	20250408	140500	67533935	3980	3980	3980	3980	0
330	20250408	140400	67533935	3980	3980	3980	3980	337
331	20250408	140300	66192675	3980	3980	3980	3980	2
332	20250408	140200	66184715	3980	3980	3980	3980	37
333	20250408	140100	66037455	3980	3980	3980	3980	0
334	20250408	140000	66037455	3980	3980	3980	3980	0
335	20250408	135900	66037455	3980	3980	3980	3980	121
336	20250408	135800	65555875	3980	3980	3980	3980	0
337	20250408	135700	65555875	3980	3980	3980	3980	53
338	20250408	135600	65344935	3980	3980	3980	3980	1
339	20250408	135500	65340955	3980	3980	3980	3980	50
340	20250408	135400	65141955	3980	4000	4000	3980	1508
341	20250408	135300	59136350	4005	4010	4010	4005	13
342	20250408	135200	59084225	3990	3990	3990	3990	2
343	20250408	135100	59076245	4000	4000	4000	4000	3
344	20250408	135000	59064245	4000	4000	4000	4000	0
345	20250408	134900	59064245	4000	4000	4000	4000	0
346	20250408	134800	59064245	4000	4000	4000	4000	4
347	20250408	134700	59048245	4000	4040	4040	3995	5636
348	20250408	134600	36485810	4045	4045	4045	4045	507
349	20250408	134500	34434995	4045	4045	4045	4045	0
350	20250408	134400	34434995	4045	4045	4045	4045	0
351	20250408	134300	34434995	4045	4045	4045	4045	0
352	20250408	134200	34434995	4045	4045	4045	4045	0
353	20250408	134100	34434995	4045	4045	4045	4045	0
354	20250408	134000	34434995	4045	4045	4045	4045	10
355	20250408	133900	34394545	4045	4060	4060	4045	850
356	20250408	133800	30945935	4085	4085	4085	4085	0
357	20250408	133700	30945935	4085	4085	4085	4085	0
358	20250408	133600	30945935	4085	4085	4085	4085	0
359	20250408	133500	30945935	4085	4085	4085	4085	0
360	20250408	133400	30945935	4085	4085	4085	4085	0
361	20250408	133300	30945935	4085	4085	4085	4085	0
362	20250408	133200	30945935	4085	4085	4085	4085	0
363	20250408	133100	30945935	4085	4085	4085	4085	0
364	20250408	133000	30945935	4085	4085	4085	4085	0
365	20250408	132900	30945935	4085	4085	4085	4085	0
366	20250408	132800	30945935	4085	4085	4085	4085	0
367	20250408	132700	30945935	4085	4085	4085	4085	0
368	20250408	132600	30945935	4085	4085	4085	4085	0
369	20250408	132500	30945935	4085	4085	4085	4085	0
370	20250408	132400	30945935	4085	4085	4085	4085	0
371	20250408	132300	30945935	4085	4085	4085	4085	20
372	20250408	132200	30864235	4085	4085	4085	4085	24
373	20250408	132100	30766195	4085	4085	4085	4085	0
374	20250408	132000	30766195	4085	4060	4085	4060	201
375	20250408	131900	29950110	4085	4085	4085	4085	0
376	20250408	131800	29950110	4085	4085	4085	4085	0
377	20250408	131700	29950110	4085	4085	4085	4085	0
378	20250408	131600	29950110	4085	4085	4085	4085	0
379	20250408	131500	29950110	4085	4085	4085	4085	0
380	20250408	131400	29950110	4085	4085	4085	4085	0
381	20250408	131300	29950110	4085	4085	4085	4085	0
382	20250408	131200	29950110	4085	4065	4085	4065	166
383	20250408	131100	29273130	4065	4065	4065	4065	26
384	20250408	131000	29167440	4065	4065	4065	4065	0
385	20250408	130900	29167440	4065	4065	4065	4065	0
386	20250408	130800	29167440	4065	4065	4065	4065	0
387	20250408	130700	29167440	4065	4065	4065	4065	0
388	20250408	130600	29167440	4065	4065	4065	4065	1
389	20250408	130500	29163375	4080	4080	4080	4080	0
390	20250408	130400	29163375	4080	4080	4080	4080	0
391	20250408	130300	29163375	4080	4080	4080	4080	0
392	20250408	130200	29163375	4080	4080	4080	4080	0
393	20250408	130100	29163375	4080	4080	4080	4080	0
394	20250408	130000	29163375	4080	4080	4080	4080	0
395	20250408	125900	29163375	4080	4080	4080	4080	0
396	20250408	125800	29163375	4080	4080	4080	4080	0
397	20250408	125700	29163375	4080	4080	4080	4080	0
398	20250408	125600	29163375	4080	4080	4080	4080	0
399	20250408	125500	29163375	4080	4080	4080	4080	0
400	20250408	125400	29163375	4080	4080	4080	4080	0
401	20250408	125300	29163375	4080	4080	4080	4080	0
402	20250408	125200	29163375	4080	4080	4080	4080	0
403	20250408	125100	29163375	4080	4080	4080	4080	0
404	20250408	125000	29163375	4080	4080	4080	4080	0
405	20250408	124900	29163375	4080	4080	4080	4080	0
406	20250408	124800	29163375	4080	4080	4080	4080	0
407	20250408	124700	29163375	4080	4080	4080	4080	0
408	20250408	124600	29163375	4080	4080	4080	4080	0
409	20250408	124500	29163375	4080	4080	4080	4080	0
410	20250408	124400	29163375	4080	4080	4080	4080	0
411	20250408	124300	29163375	4080	4080	4080	4080	0
412	20250408	124200	29163375	4080	4080	4080	4080	0
413	20250408	124100	29163375	4080	4080	4080	4080	0
414	20250408	124000	29163375	4080	4080	4080	4080	0
415	20250408	123900	29163375	4080	4080	4080	4080	0
416	20250408	123800	29163375	4080	4080	4080	4080	0
417	20250408	123700	29163375	4080	4080	4080	4080	0
418	20250408	123600	29163375	4080	4080	4080	4080	0
419	20250408	123500	29163375	4080	4080	4080	4080	0
420	20250408	123400	29163375	4080	4080	4080	4080	0
421	20250408	123300	29163375	4080	4080	4080	4080	0
422	20250408	123200	29163375	4080	4080	4080	4080	0
423	20250408	123100	29163375	4080	4080	4080	4080	0
424	20250408	123000	29163375	4080	4080	4080	4080	0
425	20250408	122900	29163375	4080	4080	4080	4080	0
426	20250408	122800	29163375	4080	4080	4080	4080	0
427	20250408	122700	29163375	4080	4080	4080	4080	0
428	20250408	122600	29163375	4080	4080	4080	4080	0
429	20250408	122500	29163375	4080	4080	4080	4080	0
430	20250408	122400	29163375	4080	4080	4080	4080	0
431	20250408	122300	29163375	4080	4080	4080	4080	0
432	20250408	122200	29163375	4080	4080	4080	4080	0
433	20250408	122100	29163375	4080	4080	4080	4080	0
434	20250408	122000	29163375	4080	4080	4080	4080	0
435	20250408	121900	29163375	4080	4080	4080	4080	0
436	20250408	121800	29163375	4080	4080	4080	4080	0
437	20250408	121700	29163375	4080	4080	4080	4080	0
438	20250408	121600	29163375	4080	4080	4080	4080	0
439	20250408	121500	29163375	4080	4080	4080	4080	0
440	20250408	121400	29163375	4080	4080	4080	4080	0
441	20250408	121300	29163375	4080	4080	4080	4080	0
442	20250408	121200	29163375	4080	4080	4080	4080	0
443	20250408	121100	29163375	4080	4080	4080	4080	0
444	20250408	121000	29163375	4080	4080	4080	4080	0
445	20250408	120900	29163375	4080	4080	4080	4080	0
446	20250408	120800	29163375	4080	4080	4080	4080	0
447	20250408	120700	29163375	4080	4080	4080	4080	0
448	20250408	120600	29163375	4080	4080	4080	4080	0
449	20250408	120500	29163375	4080	4080	4080	4080	0
450	20250408	120400	29163375	4080	4080	4080	4080	0
451	20250408	120300	29163375	4080	4080	4080	4080	0
452	20250408	120200	29163375	4080	4080	4080	4080	0
453	20250408	120100	29163375	4080	4080	4080	4080	51
454	20250408	120000	28955295	4080	4080	4080	4080	0
455	20250408	115900	28955295	4080	4080	4080	4080	0
456	20250408	115800	28955295	4080	4080	4080	4080	0
457	20250408	115700	28955295	4080	4080	4080	4080	0
458	20250408	115600	28955295	4080	4080	4080	4080	0
459	20250408	115500	28955295	4080	4080	4080	4080	0
460	20250408	115400	28955295	4080	4080	4080	4080	0
461	20250408	115300	28955295	4080	4080	4080	4080	0
462	20250408	115200	28955295	4080	4080	4080	4080	0
463	20250408	115100	28955295	4080	4080	4080	4080	0
464	20250408	115000	28955295	4080	4080	4080	4080	0
465	20250408	114900	28955295	4080	4080	4080	4080	0
466	20250408	114800	28955295	4080	4080	4080	4080	0
467	20250408	114700	28955295	4080	4080	4080	4080	1
468	20250408	114600	28951215	4080	4080	4080	4080	0
469	20250408	114500	28951215	4080	4080	4080	4080	0
470	20250408	114400	28951215	4080	4065	4080	4065	14
471	20250408	114300	28894245	4065	4065	4065	4065	0
472	20250408	114200	28894245	4065	4065	4065	4065	0
473	20250408	114100	28894245	4065	4065	4065	4065	0
474	20250408	114000	28894245	4065	4065	4065	4065	0
475	20250408	113900	28894245	4065	4065	4065	4065	0
476	20250408	113800	28894245	4065	4065	4065	4065	0
477	20250408	113700	28894245	4065	4065	4065	4065	0
478	20250408	113600	28894245	4065	4065	4065	4065	0
479	20250408	113500	28894245	4065	4065	4065	4065	15
480	20250408	113400	28833270	4080	4080	4080	4080	0
481	20250408	113300	28833270	4080	4080	4080	4080	0
482	20250408	113200	28833270	4080	4080	4080	4080	0
483	20250408	113100	28833270	4080	4080	4080	4080	0
484	20250408	113000	28833270	4080	4080	4080	4080	0
485	20250408	112900	28833270	4080	4080	4080	4080	0
486	20250408	112800	28833270	4080	4080	4080	4080	0
487	20250408	112700	28833270	4080	4080	4080	4080	0
488	20250408	112600	28833270	4080	4080	4080	4080	0
489	20250408	112500	28833270	4080	4080	4080	4080	77
490	20250408	112400	28519110	4090	4090	4090	4090	0
491	20250408	112300	28519110	4090	4090	4090	4090	0
492	20250408	112200	28519110	4090	4090	4090	4090	116
493	20250408	112100	28044670	4090	4090	4090	4090	0
494	20250408	112000	28044670	4090	4090	4090	4090	36
495	20250408	111900	27897430	4090	4090	4090	4090	0
496	20250408	111800	27897430	4090	4090	4090	4090	0
497	20250408	111700	27897430	4090	4090	4090	4090	0
498	20250408	111600	27897430	4090	4090	4090	4090	8
499	20250408	111500	27864710	4090	4090	4090	4090	0
500	20250408	111400	27864710	4090	4090	4090	4090	0
501	20250408	111300	27864710	4090	4090	4090	4090	0
502	20250408	111200	27864710	4090	4090	4090	4090	0
503	20250408	111100	27864710	4090	4090	4090	4090	0
504	20250408	111000	27864710	4090	4090	4090	4090	0
505	20250408	110900	27864710	4090	4090	4090	4090	0
506	20250408	110800	27864710	4090	4090	4090	4090	0
507	20250408	110700	27864710	4090	4090	4090	4090	0
508	20250408	110600	27864710	4090	4090	4090	4090	0
509	20250408	110500	27864710	4090	4090	4090	4090	0
510	20250408	110400	27864710	4090	4090	4090	4090	0
511	20250408	110300	27864710	4090	4090	4090	4090	0
512	20250408	110200	27864710	4090	4090	4090	4090	0
513	20250408	110100	27864710	4090	4090	4090	4090	0
514	20250408	110000	27864710	4090	4090	4090	4090	0
515	20250408	105900	27864710	4090	4090	4090	4090	0
516	20250408	105800	27864710	4090	4090	4090	4090	0
517	20250408	105700	27864710	4090	4090	4090	4090	0
518	20250408	105600	27864710	4090	4090	4090	4090	0
519	20250408	105500	27864710	4090	4090	4090	4090	0
520	20250408	105400	27864710	4090	4065	4090	4065	1651
521	20250408	105300	21127985	4035	4035	4035	4035	0
522	20250408	105200	21127985	4035	4035	4035	4035	0
523	20250408	105100	21127985	4035	4035	4035	4035	0
524	20250408	105000	21127985	4035	4035	4035	4035	0
525	20250408	104900	21127985	4035	4035	4035	4035	0
526	20250408	104800	21127985	4035	4035	4035	4035	0
527	20250408	104700	21127985	4035	4035	4035	4035	0
528	20250408	104600	21127985	4035	4035	4035	4035	0
529	20250408	104500	21127985	4035	4035	4035	4035	0
530	20250408	104400	21127985	4035	4035	4035	4035	0
531	20250408	104300	21127985	4035	4035	4035	4035	0
532	20250408	104200	21127985	4035	4035	4035	4035	0
533	20250408	104100	21127985	4035	4035	4035	4035	0
534	20250408	104000	21127985	4035	4035	4035	4035	0
535	20250408	103900	21127985	4035	4035	4035	4035	9
536	20250408	103800	21091670	4065	4065	4065	4065	0
537	20250408	103700	21091670	4065	4065	4065	4065	0
538	20250408	103600	21091670	4065	4065	4065	4065	0
539	20250408	103500	21091670	4065	4065	4065	4065	0
540	20250408	103400	21091670	4065	4065	4065	4065	0
541	20250408	103300	21091670	4065	4065	4065	4065	2
542	20250408	103200	21083540	4065	4065	4065	4065	0
543	20250408	103100	21083540	4065	4065	4065	4065	1
544	20250408	103000	21079475	4065	4065	4065	4065	0
545	20250408	102900	21079475	4065	4065	4065	4065	0
546	20250408	102800	21079475	4065	4065	4065	4065	0
547	20250408	102700	21079475	4065	4065	4065	4065	0
548	20250408	102600	21079475	4065	4065	4065	4065	0
549	20250408	102500	21079475	4065	4065	4065	4065	0
550	20250408	102400	21079475	4065	4065	4065	4065	0
551	20250408	102300	21079475	4065	4065	4065	4065	0
552	20250408	102200	21079475	4065	4050	4065	4050	79
553	20250408	102100	20758785	4060	4060	4060	4060	0
554	20250408	102000	20758785	4060	4060	4060	4060	0
555	20250408	101900	20758785	4060	4030	4060	4020	804
556	20250408	101800	17525730	4060	4060	4060	4060	0
557	20250408	101700	17525730	4060	4060	4060	4060	0
558	20250408	101600	17525730	4060	4060	4060	4060	0
559	20250408	101500	17525730	4060	4060	4060	4060	7
560	20250408	101400	17497310	4055	4055	4055	4055	0
561	20250408	101300	17497310	4055	4055	4055	4055	2
562	20250408	101200	17489200	4055	4055	4055	4055	1
563	20250408	101100	17485145	4055	4055	4055	4055	0
564	20250408	101000	17485145	4055	4055	4055	4055	1
565	20250408	100900	17481090	4025	4025	4025	4025	0
566	20250408	100800	17481090	4025	4025	4025	4025	0
567	20250408	100700	17481090	4025	4030	4030	4025	4
568	20250408	100600	17464980	4035	4035	4035	4035	0
569	20250408	100500	17464980	4035	4035	4035	4035	0
570	20250408	100400	17464980	4035	4035	4035	4035	0
571	20250408	100300	17464980	4035	4035	4035	4035	0
572	20250408	100200	17464980	4035	4035	4035	4035	0
573	20250408	100100	17464980	4035	4035	4035	4035	0
574	20250408	100000	17464980	4035	4035	4035	4035	0
575	20250408	095900	17464980	4035	4035	4035	4035	0
576	20250408	095800	17464980	4035	4035	4035	4035	1
577	20250408	095700	17460945	4035	4035	4035	4035	0
578	20250408	095600	17460945	4035	4035	4035	4035	0
579	20250408	095500	17460945	4035	4035	4035	4035	338
580	20250408	095400	16097115	4055	4055	4055	4055	0
581	20250408	095300	16097115	4055	4070	4085	4000	983
582	20250408	095200	12118570	4085	4085	4085	4085	0
583	20250408	095100	12118570	4085	4085	4085	4085	0
584	20250408	095000	12118570	4085	4085	4085	4085	2
585	20250408	094900	12110400	4085	4085	4085	4085	0
586	20250408	094800	12110400	4085	4085	4085	4085	0
587	20250408	094700	12110400	4085	4085	4085	4085	0
588	20250408	094600	12110400	4085	4085	4085	4085	0
589	20250408	094500	12110400	4085	4085	4085	4085	0
590	20250408	094400	12110400	4085	4085	4085	4085	0
591	20250408	094300	12110400	4085	4085	4085	4085	1
592	20250408	094200	12106315	4085	4085	4085	4085	0
593	20250408	094100	12106315	4085	4085	4085	4085	1
594	20250408	094000	12102230	4085	4085	4085	4085	139
595	20250408	093900	11534415	4085	4065	4085	4065	515
596	20250408	093800	9440640	4080	4080	4080	4080	0
597	20250408	093700	9440640	4080	4080	4080	4080	0
598	20250408	093600	9440640	4080	4080	4080	4080	0
599	20250408	093500	9440640	4080	4080	4080	4080	0
600	20250408	093400	9440640	4080	4080	4080	4080	0
601	20250408	093300	9440640	4080	4080	4080	4080	0
602	20250408	093200	9440640	4080	4080	4080	4080	0
603	20250408	093100	9440640	4080	4080	4080	4080	0
604	20250408	093000	9440640	4080	4080	4080	4080	0
605	20250408	092900	9440640	4080	4080	4080	4080	0
606	20250408	092800	9440640	4080	4080	4080	4080	10
607	20250408	092700	9399840	4085	4085	4085	4085	0
608	20250408	092600	9399840	4085	4085	4085	4085	0
609	20250408	092500	9399840	4085	4085	4085	4085	0
610	20250408	092400	9399840	4085	4085	4085	4085	0
611	20250408	092300	9399840	4085	4085	4085	4085	0
612	20250408	092200	9399840	4085	4085	4085	4085	0
613	20250408	092100	9399840	4085	4085	4085	4085	0
614	20250408	092000	9399840	4085	4085	4085	4085	0
615	20250408	091900	9399840	4085	4085	4085	4085	10
616	20250408	091800	9358990	4085	4085	4085	4085	20
617	20250408	091700	9277290	4085	4085	4085	4085	0
618	20250408	091600	9277290	4085	4085	4085	4085	0
619	20250408	091500	9277290	4085	4085	4085	4085	0
620	20250408	091400	9277290	4085	4085	4085	4085	2
621	20250408	091300	9269120	4085	4085	4085	4085	0
622	20250408	091200	9269120	4085	4085	4085	4085	0
623	20250408	091100	9269120	4085	4085	4085	4085	0
624	20250408	091000	9269120	4085	4085	4085	4085	0
625	20250408	090900	9269120	4085	4085	4085	4085	0
626	20250408	090800	9269120	4085	4085	4085	4085	75
627	20250408	090700	8962745	4090	4090	4090	4090	0
628	20250408	090600	8962745	4090	4090	4090	4090	0
629	20250408	090500	8962745	4090	4090	4090	4090	16
630	20250408	090400	8897305	4090	4060	4090	4060	280
631	20250408	090300	7759035	4060	4060	4060	4060	0
632	20250408	090200	7759035	4060	4060	4060	4060	0
633	20250408	090100	7759035	4060	4065	4065	4060	270
634	20250408	090000	6662815	4100	4200	4200	4000	1599