KissMeData/054410/min/candle-20250411.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250411	191900	13496625	2980	2980	2980	2980	69
3	20250411	191800	13496625	2980	2980	2980	2980	0
4	20250411	191700	13496625	2980	2980	2980	2980	0
5	20250411	191600	13496625	2980	2980	2980	2980	0
6	20250411	191500	13496625	2980	2980	2980	2980	0
7	20250411	191400	13496625	2980	2980	2980	2980	0
8	20250411	191300	13496625	2980	2980	2980	2980	0
9	20250411	191200	13496625	2980	2980	2980	2980	0
10	20250411	191100	13496625	2980	2980	2980	2980	0
11	20250411	191000	13496625	2980	2980	2980	2980	0
12	20250411	190900	13496625	2980	2980	2980	2980	0
13	20250411	190800	13496625	2980	2980	2980	2980	0
14	20250411	190700	13496625	2980	2980	2980	2980	0
15	20250411	190600	13496625	2980	2980	2980	2980	0
16	20250411	190500	13496625	2980	2980	2980	2980	0
17	20250411	190400	13496625	2980	2980	2980	2980	0
18	20250411	190300	13496625	2980	2980	2980	2980	0
19	20250411	190200	13496625	2980	2980	2980	2980	0
20	20250411	190100	13496625	2980	2980	2980	2980	0
21	20250411	190000	13496625	2980	2980	2980	2980	0
22	20250411	185900	13496625	2980	2980	2980	2980	0
23	20250411	185800	13496625	2980	2980	2980	2980	0
24	20250411	185700	13496625	2980	2980	2980	2980	0
25	20250411	185600	13496625	2980	2980	2980	2980	0
26	20250411	185500	13496625	2980	2980	2980	2980	0
27	20250411	185400	13496625	2980	2980	2980	2980	0
28	20250411	185300	13496625	2980	2980	2980	2980	0
29	20250411	185200	13496625	2980	2980	2980	2980	0
30	20250411	185100	13496625	2980	2980	2980	2980	0
31	20250411	185000	13496625	2980	2980	2980	2980	0
32	20250411	184900	13496625	2980	2980	2980	2980	69
33	20250411	184800	13496625	2980	2980	2980	2980	0
34	20250411	184700	13496625	2980	2980	2980	2980	0
35	20250411	184600	13496625	2980	2980	2980	2980	0
36	20250411	184500	13496625	2980	2980	2980	2980	0
37	20250411	184400	13496625	2980	2980	2980	2980	0
38	20250411	184300	13496625	2980	2980	2980	2980	0
39	20250411	184200	13496625	2980	2980	2980	2980	0
40	20250411	184100	13496625	2980	2980	2980	2980	0
41	20250411	184000	13496625	2980	2980	2980	2980	0
42	20250411	183900	13496625	2980	2980	2980	2980	0
43	20250411	183800	13496625	2980	2980	2980	2980	0
44	20250411	183700	13496625	2980	2980	2980	2980	0
45	20250411	183600	13496625	2980	2980	2980	2980	0
46	20250411	183500	13496625	2980	2980	2980	2980	0
47	20250411	183400	13496625	2980	2980	2980	2980	0
48	20250411	183300	13496625	2980	2980	2980	2980	0
49	20250411	183200	13496625	2980	2980	2980	2980	0
50	20250411	183100	13496625	2980	2980	2980	2980	0
51	20250411	183000	13496625	2980	2980	2980	2980	0
52	20250411	182900	13496625	2980	2980	2980	2980	0
53	20250411	182800	13496625	2980	2980	2980	2980	0
54	20250411	182700	13496625	2980	2980	2980	2980	0
55	20250411	182600	13496625	2980	2980	2980	2980	0
56	20250411	182500	13496625	2980	2980	2980	2980	0
57	20250411	182400	13496625	2980	2980	2980	2980	0
58	20250411	182300	13496625	2980	2980	2980	2980	0
59	20250411	182200	13496625	2980	2980	2980	2980	0
60	20250411	182100	13496625	2980	2980	2980	2980	0
61	20250411	182000	13496625	2980	2980	2980	2980	0
62	20250411	181900	13496625	2980	2980	2980	2980	69
63	20250411	181800	13496625	2980	2980	2980	2980	0
64	20250411	181700	13496625	2980	2980	2980	2980	0
65	20250411	181600	13496625	2980	2980	2980	2980	0
66	20250411	181500	13496625	2980	2980	2980	2980	0
67	20250411	181400	13496625	2980	2980	2980	2980	0
68	20250411	181300	13496625	2980	2980	2980	2980	0
69	20250411	181200	13496625	2980	2980	2980	2980	0
70	20250411	181100	13496625	2980	2980	2980	2980	0
71	20250411	181000	13496625	2980	2980	2980	2980	0
72	20250411	180900	13496625	2980	2980	2980	2980	0
73	20250411	180800	13496625	2980	2980	2980	2980	0
74	20250411	180700	13496625	2980	2980	2980	2980	0
75	20250411	180600	13496625	2980	2980	2980	2980	0
76	20250411	180500	13496625	2980	2980	2980	2980	0
77	20250411	180400	13496625	2980	2980	2980	2980	0
78	20250411	180300	13496625	2980	2980	2980	2980	0
79	20250411	180200	13496625	2980	2980	2980	2980	0
80	20250411	180100	13496625	2980	2980	2980	2980	0
81	20250411	180000	13496625	2980	2980	2980	2980	0
82	20250411	175900	13496625	2980	2980	2980	2980	0
83	20250411	175800	13496625	2980	2980	2980	2980	0
84	20250411	175700	13496625	2980	2980	2980	2980	0
85	20250411	175600	13496625	2980	2980	2980	2980	0
86	20250411	175500	13496625	2980	2980	2980	2980	0
87	20250411	175400	13496625	2980	2980	2980	2980	0
88	20250411	175300	13496625	2980	2980	2980	2980	0
89	20250411	175200	13496625	2980	2980	2980	2980	0
90	20250411	175100	13496625	2980	2980	2980	2980	0
91	20250411	175000	13496625	2980	2980	2980	2980	0
92	20250411	174900	13496625	2980	2980	2980	2980	69
93	20250411	174800	13496625	2980	2980	2980	2980	0
94	20250411	174700	13496625	2980	2980	2980	2980	0
95	20250411	174600	13496625	2980	2980	2980	2980	0
96	20250411	174500	13496625	2980	2980	2980	2980	0
97	20250411	174400	13496625	2980	2980	2980	2980	0
98	20250411	174300	13496625	2980	2980	2980	2980	0
99	20250411	174200	13496625	2980	2980	2980	2980	0
100	20250411	174100	13496625	2980	2980	2980	2980	0
101	20250411	174000	13496625	2980	2980	2980	2980	0
102	20250411	173900	13496625	2980	2980	2980	2980	0
103	20250411	173800	13496625	2980	2980	2980	2980	0
104	20250411	173700	13496625	2980	2980	2980	2980	0
105	20250411	173600	13496625	2980	2980	2980	2980	0
106	20250411	173500	13496625	2980	2980	2980	2980	0
107	20250411	173400	13496625	2980	2980	2980	2980	0
108	20250411	173300	13496625	2980	2980	2980	2980	0
109	20250411	173200	13496625	2980	2980	2980	2980	0
110	20250411	173100	13496625	2980	2980	2980	2980	0
111	20250411	173000	13496625	2980	2980	2980	2980	0
112	20250411	172900	13496625	2980	2980	2980	2980	0
113	20250411	172800	13496625	2980	2980	2980	2980	0
114	20250411	172700	13496625	2980	2980	2980	2980	0
115	20250411	172600	13496625	2980	2980	2980	2980	0
116	20250411	172500	13496625	2980	2980	2980	2980	0
117	20250411	172400	13496625	2980	2980	2980	2980	0
118	20250411	172300	13496625	2980	2980	2980	2980	0
119	20250411	172200	13496625	2980	2980	2980	2980	0
120	20250411	172100	13496625	2980	2980	2980	2980	0
121	20250411	172000	13496625	2980	2980	2980	2980	0
122	20250411	171900	13496625	2980	2980	2980	2980	69
123	20250411	171800	13496625	2980	2980	2980	2980	0
124	20250411	171700	13496625	2980	2980	2980	2980	0
125	20250411	171600	13496625	2980	2980	2980	2980	0
126	20250411	171500	13496625	2980	2980	2980	2980	0
127	20250411	171400	13496625	2980	2980	2980	2980	0
128	20250411	171300	13496625	2980	2980	2980	2980	0
129	20250411	171200	13496625	2980	2980	2980	2980	0
130	20250411	171100	13496625	2980	2980	2980	2980	0
131	20250411	171000	13496625	2980	2980	2980	2980	0
132	20250411	170900	13496625	2980	2980	2980	2980	0
133	20250411	170800	13496625	2980	2980	2980	2980	0
134	20250411	170700	13496625	2980	2980	2980	2980	0
135	20250411	170600	13496625	2980	2980	2980	2980	0
136	20250411	170500	13496625	2980	2980	2980	2980	0
137	20250411	170400	13496625	2980	2980	2980	2980	0
138	20250411	170300	13496625	2980	2980	2980	2980	0
139	20250411	170200	13496625	2980	2980	2980	2980	0
140	20250411	170100	13496625	2980	2980	2980	2980	0
141	20250411	170000	13496625	2980	2980	2980	2980	0
142	20250411	165900	13496625	2980	2980	2980	2980	0
143	20250411	165800	13496625	2980	2980	2980	2980	0
144	20250411	165700	13496625	2980	2980	2980	2980	0
145	20250411	165600	13496625	2980	2980	2980	2980	0
146	20250411	165500	13496625	2980	2980	2980	2980	0
147	20250411	165400	13496625	2980	2980	2980	2980	0
148	20250411	165300	13496625	2980	2980	2980	2980	0
149	20250411	165200	13496625	2980	2980	2980	2980	0
150	20250411	165100	13496625	2980	2980	2980	2980	0
151	20250411	165000	13496625	2980	2980	2980	2980	0
152	20250411	164900	13496625	2980	2980	2980	2980	69
153	20250411	164800	13496625	2980	2980	2980	2980	0
154	20250411	164700	13496625	2980	2980	2980	2980	0
155	20250411	164600	13496625	2980	2980	2980	2980	0
156	20250411	164500	13496625	2980	2980	2980	2980	0
157	20250411	164400	13496625	2980	2980	2980	2980	0
158	20250411	164300	13496625	2980	2980	2980	2980	0
159	20250411	164200	13496625	2980	2980	2980	2980	0
160	20250411	164100	13496625	2980	2980	2980	2980	0
161	20250411	164000	13496625	2980	2980	2980	2980	0
162	20250411	163900	13496625	2980	2980	2980	2980	0
163	20250411	163800	13496625	2980	2980	2980	2980	0
164	20250411	163700	13496625	2980	2980	2980	2980	0
165	20250411	163600	13496625	2980	2980	2980	2980	0
166	20250411	163500	13496625	2980	2980	2980	2980	0
167	20250411	163400	13496625	2980	2980	2980	2980	0
168	20250411	163300	13496625	2980	2980	2980	2980	0
169	20250411	163200	13496625	2980	2980	2980	2980	0
170	20250411	163100	13496625	2980	2980	2980	2980	0
171	20250411	163000	13496625	2980	2980	2980	2980	0
172	20250411	162900	13496625	2980	2980	2980	2980	0
173	20250411	162800	13496625	2980	2980	2980	2980	0
174	20250411	162700	13496625	2980	2980	2980	2980	0
175	20250411	162600	13496625	2980	2980	2980	2980	0
176	20250411	162500	13496625	2980	2980	2980	2980	0
177	20250411	162400	13496625	2980	2980	2980	2980	0
178	20250411	162300	13496625	2980	2980	2980	2980	0
179	20250411	162200	13496625	2980	2980	2980	2980	0
180	20250411	162100	13496625	2980	2980	2980	2980	0
181	20250411	162000	13496625	2980	2980	2980	2980	0
182	20250411	161900	13496625	2980	2980	2980	2980	69
183	20250411	161800	13496625	2980	2980	2980	2980	0
184	20250411	161700	13496625	2980	2980	2980	2980	0
185	20250411	161600	13496625	2980	2980	2980	2980	0
186	20250411	161500	13496625	2980	2980	2980	2980	0
187	20250411	161400	13496625	2980	2980	2980	2980	0
188	20250411	161300	13496625	2980	2980	2980	2980	0
189	20250411	161200	13496625	2980	2980	2980	2980	0
190	20250411	161100	13496625	2980	2980	2980	2980	0
191	20250411	161000	13496625	2980	2980	2980	2980	0
192	20250411	160900	13496625	2980	2980	2980	2980	0
193	20250411	160800	13496625	2980	2980	2980	2980	0
194	20250411	160700	13496625	2980	2980	2980	2980	0
195	20250411	160600	13496625	2980	2980	2980	2980	0
196	20250411	160500	13496625	2980	2980	2980	2980	0
197	20250411	160400	13496625	2980	2980	2980	2980	0
198	20250411	160300	13496625	2980	2980	2980	2980	0
199	20250411	160200	13496625	2980	2980	2980	2980	0
200	20250411	160100	13496625	2980	2980	2980	2980	0
201	20250411	160000	13496625	2980	2980	2980	2980	0
202	20250411	155900	13496625	2980	2980	2980	2980	0
203	20250411	155800	13496625	2980	2980	2980	2980	0
204	20250411	155700	13496625	2980	2980	2980	2980	0
205	20250411	155600	13496625	2980	2980	2980	2980	0
206	20250411	155500	13496625	2980	2980	2980	2980	0
207	20250411	155400	13496625	2980	2980	2980	2980	0
208	20250411	155300	13496625	2980	2980	2980	2980	0
209	20250411	155200	13496625	2980	2980	2980	2980	0
210	20250411	155100	13496625	2980	2980	2980	2980	0
211	20250411	155000	13496625	2980	2980	2980	2980	0
212	20250411	154900	13496625	2980	2980	2980	2980	69
213	20250411	154800	13496625	2980	2980	2980	2980	0
214	20250411	154700	13496625	2980	2980	2980	2980	0
215	20250411	154600	13496625	2980	2980	2980	2980	0
216	20250411	154500	13496625	2980	2980	2980	2980	0
217	20250411	154400	13496625	2980	2980	2980	2980	0
218	20250411	154300	13496625	2980	2980	2980	2980	0
219	20250411	154200	13496625	2980	2980	2980	2980	0
220	20250411	154100	13496625	2980	2980	2980	2980	0
221	20250411	154000	13496625	2980	2980	2980	2980	0
222	20250411	153900	13496625	2980	2980	2980	2980	0
223	20250411	153800	13496625	2980	2980	2980	2980	0
224	20250411	153700	13496625	2980	2980	2980	2980	0
225	20250411	153600	13496625	2980	2980	2980	2980	0
226	20250411	153500	13496625	2980	2980	2980	2980	0
227	20250411	153400	13496625	2980	2980	2980	2980	0
228	20250411	153300	13496625	2980	2980	2980	2980	0
229	20250411	153200	13496625	2980	2980	2980	2980	0
230	20250411	153100	13496625	2980	2980	2980	2980	0
231	20250411	153000	13496625	2980	2980	2980	2980	69
232	20250411	152900	13291005	2980	2980	2980	2980	0
233	20250411	152800	13291005	2980	2980	2980	2980	0
234	20250411	152700	13291005	2980	2980	2980	2980	0
235	20250411	152600	13291005	2980	2980	2980	2980	0
236	20250411	152500	13291005	2980	2980	2980	2980	0
237	20250411	152400	13291005	2980	2980	2980	2980	0
238	20250411	152300	13291005	2980	2980	2980	2980	0
239	20250411	152200	13291005	2980	2980	2980	2980	0
240	20250411	152100	13291005	2980	2980	2980	2980	0
241	20250411	152000	13291005	2980	2980	2980	2980	0
242	20250411	151900	13291005	2980	2980	2980	2980	0
243	20250411	151800	13291005	2980	2980	2980	2980	0
244	20250411	151700	13291005	2980	2980	2980	2980	0
245	20250411	151600	13291005	2980	2980	2980	2980	0
246	20250411	151500	13291005	2980	2980	2980	2980	0
247	20250411	151400	13291005	2980	2980	2980	2980	0
248	20250411	151300	13291005	2980	2980	2980	2980	0
249	20250411	151200	13291005	2980	2980	2980	2980	0
250	20250411	151100	13291005	2980	2980	2980	2980	29
251	20250411	151000	13204585	2980	2980	2980	2980	0
252	20250411	150900	13204585	2980	2980	2980	2980	0
253	20250411	150800	13204585	2980	2980	2980	2980	0
254	20250411	150700	13204585	2980	2980	2980	2980	0
255	20250411	150600	13204585	2980	2970	2980	2970	29
256	20250411	150500	13118205	2970	2970	2970	2970	0
257	20250411	150400	13118205	2970	2970	2970	2970	0
258	20250411	150300	13118205	2970	2970	2970	2970	0
259	20250411	150200	13118205	2970	2970	2970	2970	5
260	20250411	150100	13103355	2960	2960	2960	2960	0
261	20250411	150000	13103355	2960	2960	2960	2960	0
262	20250411	145900	13103355	2960	2960	2960	2960	0
263	20250411	145800	13103355	2960	2960	2960	2960	0
264	20250411	145700	13103355	2960	2960	2960	2960	0
265	20250411	145600	13103355	2960	2960	2960	2960	0
266	20250411	145500	13103355	2960	2960	2960	2960	0
267	20250411	145400	13103355	2960	2960	2960	2960	0
268	20250411	145300	13103355	2960	2960	2960	2960	0
269	20250411	145200	13103355	2960	2960	2960	2960	0
270	20250411	145100	13103355	2960	2960	2960	2960	0
271	20250411	145000	13103355	2960	2960	2960	2960	0
272	20250411	144900	13103355	2960	2960	2960	2960	0
273	20250411	144800	13103355	2960	2960	2960	2960	0
274	20250411	144700	13103355	2960	2960	2960	2960	0
275	20250411	144600	13103355	2960	2960	2960	2960	0
276	20250411	144500	13103355	2960	2960	2960	2960	0
277	20250411	144400	13103355	2960	2960	2960	2960	0
278	20250411	144300	13103355	2960	2960	2960	2960	0
279	20250411	144200	13103355	2960	2960	2960	2960	0
280	20250411	144100	13103355	2960	2960	2960	2960	36
281	20250411	144000	12996795	2960	2960	2960	2960	0
282	20250411	143900	12996795	2960	2960	2960	2960	0
283	20250411	143800	12996795	2960	2960	2960	2960	0
284	20250411	143700	12996795	2960	2960	2960	2960	0
285	20250411	143600	12996795	2960	2960	2960	2960	0
286	20250411	143500	12996795	2960	2960	2960	2960	0
287	20250411	143400	12996795	2960	2960	2960	2960	0
288	20250411	143300	12996795	2960	2960	2960	2960	0
289	20250411	143200	12996795	2960	2960	2960	2960	0
290	20250411	143100	12996795	2960	2960	2960	2960	0
291	20250411	143000	12996795	2960	2960	2960	2960	1
292	20250411	142900	12993835	2965	2965	2965	2965	0
293	20250411	142800	12993835	2965	2965	2965	2965	0
294	20250411	142700	12993835	2965	2965	2965	2965	0
295	20250411	142600	12993835	2965	2965	2965	2965	0
296	20250411	142500	12993835	2965	2965	2965	2965	0
297	20250411	142400	12993835	2965	2965	2965	2965	0
298	20250411	142300	12993835	2965	2965	2965	2965	0
299	20250411	142200	12993835	2965	2965	2965	2965	0
300	20250411	142100	12993835	2965	2965	2965	2965	0
301	20250411	142000	12993835	2965	2965	2965	2965	0
302	20250411	141900	12993835	2965	2965	2965	2965	0
303	20250411	141800	12993835	2965	2965	2965	2965	0
304	20250411	141700	12993835	2965	2965	2965	2965	0
305	20250411	141600	12993835	2965	2965	2965	2965	0
306	20250411	141500	12993835	2965	2965	2965	2965	0
307	20250411	141400	12993835	2965	2965	2965	2965	0
308	20250411	141300	12993835	2965	2965	2965	2965	0
309	20250411	141200	12993835	2965	2965	2965	2965	100
310	20250411	141100	12697335	2965	2965	2965	2965	0
311	20250411	141000	12697335	2965	2965	2965	2965	0
312	20250411	140900	12697335	2965	2965	2965	2965	0
313	20250411	140800	12697335	2965	2965	2965	2965	0
314	20250411	140700	12697335	2965	2965	2965	2965	0
315	20250411	140600	12697335	2965	2965	2965	2965	0
316	20250411	140500	12697335	2965	2965	2965	2965	5
317	20250411	140400	12682510	2970	2970	2970	2970	0
318	20250411	140300	12682510	2970	2970	2970	2970	0
319	20250411	140200	12682510	2970	2970	2970	2970	0
320	20250411	140100	12682510	2970	2970	2970	2970	0
321	20250411	140000	12682510	2970	2970	2970	2970	0
322	20250411	135900	12682510	2970	2970	2970	2970	0
323	20250411	135800	12682510	2970	2970	2970	2970	0
324	20250411	135700	12682510	2970	2970	2970	2970	0
325	20250411	135600	12682510	2970	2970	2970	2970	0
326	20250411	135500	12682510	2970	2970	2970	2970	0
327	20250411	135400	12682510	2970	2970	2970	2970	0
328	20250411	135300	12682510	2970	2970	2970	2970	0
329	20250411	135200	12682510	2970	2970	2970	2970	0
330	20250411	135100	12682510	2970	2970	2970	2970	0
331	20250411	135000	12682510	2970	2970	2970	2970	0
332	20250411	134900	12682510	2970	2970	2970	2970	0
333	20250411	134800	12682510	2970	2970	2970	2970	0
334	20250411	134700	12682510	2970	2970	2970	2970	0
335	20250411	134600	12682510	2970	2970	2970	2970	0
336	20250411	134500	12682510	2970	2970	2970	2970	0
337	20250411	134400	12682510	2970	2970	2970	2970	0
338	20250411	134300	12682510	2970	2970	2970	2970	0
339	20250411	134200	12682510	2970	2970	2970	2970	0
340	20250411	134100	12682510	2970	2970	2970	2970	0
341	20250411	134000	12682510	2970	2970	2970	2970	0
342	20250411	133900	12682510	2970	2970	2970	2970	0
343	20250411	133800	12682510	2970	2970	2970	2970	0
344	20250411	133700	12682510	2970	2970	2970	2970	0
345	20250411	133600	12682510	2970	2970	2970	2970	0
346	20250411	133500	12682510	2970	2970	2970	2970	0
347	20250411	133400	12682510	2970	2970	2970	2970	4
348	20250411	133300	12670630	2970	2970	2970	2970	0
349	20250411	133200	12670630	2970	2970	2970	2970	0
350	20250411	133100	12670630	2970	2970	2970	2970	0
351	20250411	133000	12670630	2970	2970	2970	2970	0
352	20250411	132900	12670630	2970	2970	2970	2970	0
353	20250411	132800	12670630	2970	2970	2970	2970	0
354	20250411	132700	12670630	2970	2970	2970	2970	0
355	20250411	132600	12670630	2970	2970	2970	2970	0
356	20250411	132500	12670630	2970	2970	2970	2970	0
357	20250411	132400	12670630	2970	2970	2970	2970	0
358	20250411	132300	12670630	2970	2970	2970	2970	0
359	20250411	132200	12670630	2970	2970	2970	2970	0
360	20250411	132100	12670630	2970	2970	2970	2970	0
361	20250411	132000	12670630	2970	2970	2970	2970	0
362	20250411	131900	12670630	2970	2970	2970	2970	0
363	20250411	131800	12670630	2970	2970	2970	2970	0
364	20250411	131700	12670630	2970	2970	2970	2970	0
365	20250411	131600	12670630	2970	2970	2970	2970	0
366	20250411	131500	12670630	2970	2970	2970	2970	0
367	20250411	131400	12670630	2970	2970	2970	2970	0
368	20250411	131300	12670630	2970	2970	2970	2970	0
369	20250411	131200	12670630	2970	2970	2970	2970	0
370	20250411	131100	12670630	2970	2970	2970	2970	0
371	20250411	131000	12670630	2970	2970	2970	2970	0
372	20250411	130900	12670630	2970	2970	2970	2970	0
373	20250411	130800	12670630	2970	2970	2970	2970	0
374	20250411	130700	12670630	2970	2970	2970	2970	0
375	20250411	130600	12670630	2970	2970	2970	2970	0
376	20250411	130500	12670630	2970	2970	2970	2970	5
377	20250411	130400	12655780	2955	2955	2955	2955	0
378	20250411	130300	12655780	2955	2955	2955	2955	0
379	20250411	130200	12655780	2955	2955	2955	2955	0
380	20250411	130100	12655780	2955	2955	2955	2955	0
381	20250411	130000	12655780	2955	2955	2955	2955	0
382	20250411	125900	12655780	2955	2955	2955	2955	0
383	20250411	125800	12655780	2955	2955	2955	2955	0
384	20250411	125700	12655780	2955	2955	2955	2955	0
385	20250411	125600	12655780	2955	2955	2955	2955	0
386	20250411	125500	12655780	2955	2955	2955	2955	0
387	20250411	125400	12655780	2955	2955	2955	2955	0
388	20250411	125300	12655780	2955	2955	2955	2955	0
389	20250411	125200	12655780	2955	2955	2955	2955	0
390	20250411	125100	12655780	2955	2955	2955	2955	0
391	20250411	125000	12655780	2955	2955	2955	2955	0
392	20250411	124900	12655780	2955	2955	2955	2955	0
393	20250411	124800	12655780	2955	2955	2955	2955	0
394	20250411	124700	12655780	2955	2955	2955	2955	0
395	20250411	124600	12655780	2955	2955	2955	2955	0
396	20250411	124500	12655780	2955	2955	2955	2955	0
397	20250411	124400	12655780	2955	2955	2955	2955	3
398	20250411	124300	12646915	3045	3045	3045	3045	0
399	20250411	124200	12646915	3045	3045	3045	3045	0
400	20250411	124100	12646915	3045	3045	3045	3045	0
401	20250411	124000	12646915	3045	3045	3045	3045	0
402	20250411	123900	12646915	3045	3045	3045	3045	0
403	20250411	123800	12646915	3045	3045	3045	3045	0
404	20250411	123700	12646915	3045	3045	3045	3045	0
405	20250411	123600	12646915	3045	3045	3045	3045	0
406	20250411	123500	12646915	3045	3045	3045	3045	0
407	20250411	123400	12646915	3045	3045	3045	3045	0
408	20250411	123300	12646915	3045	3045	3045	3045	0
409	20250411	123200	12646915	3045	3045	3045	3045	0
410	20250411	123100	12646915	3045	3045	3045	3045	0
411	20250411	123000	12646915	3045	3045	3045	3045	0
412	20250411	122900	12646915	3045	3045	3045	3045	0
413	20250411	122800	12646915	3045	3045	3045	3045	0
414	20250411	122700	12646915	3045	3045	3045	3045	0
415	20250411	122600	12646915	3045	3045	3045	3045	0
416	20250411	122500	12646915	3045	3045	3045	3045	0
417	20250411	122400	12646915	3045	3045	3045	3045	0
418	20250411	122300	12646915	3045	3045	3045	3045	0
419	20250411	122200	12646915	3045	3045	3045	3045	0
420	20250411	122100	12646915	3045	3045	3045	3045	0
421	20250411	122000	12646915	3045	3045	3045	3045	0
422	20250411	121900	12646915	3045	3045	3045	3045	0
423	20250411	121800	12646915	3045	3045	3045	3045	0
424	20250411	121700	12646915	3045	2975	3045	2975	65
425	20250411	121600	12453305	2975	2975	2975	2975	0
426	20250411	121500	12453305	2975	2975	2975	2975	0
427	20250411	121400	12453305	2975	2975	2975	2975	0
428	20250411	121300	12453305	2975	2975	2975	2975	0
429	20250411	121200	12453305	2975	2975	2975	2975	0
430	20250411	121100	12453305	2975	2975	2975	2975	0
431	20250411	121000	12453305	2975	2975	2975	2975	0
432	20250411	120900	12453305	2975	2975	2975	2975	0
433	20250411	120800	12453305	2975	2975	2975	2975	0
434	20250411	120700	12453305	2975	2975	2975	2975	0
435	20250411	120600	12453305	2975	2975	2975	2975	0
436	20250411	120500	12453305	2975	2975	2975	2975	0
437	20250411	120400	12453305	2975	2975	2975	2975	0
438	20250411	120300	12453305	2975	2975	2975	2975	0
439	20250411	120200	12453305	2975	2975	2975	2975	0
440	20250411	120100	12453305	2975	2975	2975	2975	1
441	20250411	120000	12450330	2935	2935	2935	2935	0
442	20250411	115900	12450330	2935	2935	2935	2935	0
443	20250411	115800	12450330	2935	2935	2935	2935	0
444	20250411	115700	12450330	2935	2935	2935	2935	0
445	20250411	115600	12450330	2935	2935	2935	2935	0
446	20250411	115500	12450330	2935	2935	2935	2935	0
447	20250411	115400	12450330	2935	2935	2935	2935	0
448	20250411	115300	12450330	2935	2935	2935	2935	0
449	20250411	115200	12450330	2935	2935	2935	2935	0
450	20250411	115100	12450330	2935	2935	2935	2935	0
451	20250411	115000	12450330	2935	2935	2935	2935	0
452	20250411	114900	12450330	2935	2935	2935	2935	0
453	20250411	114800	12450330	2935	2935	2935	2935	0
454	20250411	114700	12450330	2935	2935	2935	2935	0
455	20250411	114600	12450330	2935	2935	2935	2935	0
456	20250411	114500	12450330	2935	2935	2935	2935	0
457	20250411	114400	12450330	2935	2935	2935	2935	0
458	20250411	114300	12450330	2935	2935	2935	2935	0
459	20250411	114200	12450330	2935	2935	2935	2935	0
460	20250411	114100	12450330	2935	2935	2935	2935	0
461	20250411	114000	12450330	2935	2935	2935	2935	0
462	20250411	113900	12450330	2935	2935	2935	2935	0
463	20250411	113800	12450330	2935	2935	2935	2935	0
464	20250411	113700	12450330	2935	2935	2935	2935	0
465	20250411	113600	12450330	2935	2935	2935	2935	0
466	20250411	113500	12450330	2935	2935	2935	2935	0
467	20250411	113400	12450330	2935	2935	2935	2935	2017
468	20250411	113300	6530435	2935	2935	2935	2935	0
469	20250411	113200	6530435	2935	2935	2935	2935	1
470	20250411	113100	6527500	2935	2935	2935	2935	0
471	20250411	113000	6527500	2935	2935	2935	2935	0
472	20250411	112900	6527500	2935	2935	2935	2935	0
473	20250411	112800	6527500	2935	2935	2935	2935	0
474	20250411	112700	6527500	2935	2935	2935	2935	0
475	20250411	112600	6527500	2935	2935	2935	2935	0
476	20250411	112500	6527500	2935	2935	2935	2935	0
477	20250411	112400	6527500	2935	2935	2935	2935	0
478	20250411	112300	6527500	2935	2935	2935	2935	0
479	20250411	112200	6527500	2935	2935	2935	2935	0
480	20250411	112100	6527500	2935	2935	2935	2935	0
481	20250411	112000	6527500	2935	2935	2935	2935	0
482	20250411	111900	6527500	2935	2935	2935	2935	4
483	20250411	111800	6515760	2935	2935	2935	2935	0
484	20250411	111700	6515760	2935	2935	2935	2935	0
485	20250411	111600	6515760	2935	2935	2935	2935	0
486	20250411	111500	6515760	2935	2935	2935	2935	0
487	20250411	111400	6515760	2935	2935	2935	2935	0
488	20250411	111300	6515760	2935	2935	2935	2935	0
489	20250411	111200	6515760	2935	2935	2935	2935	0
490	20250411	111100	6515760	2935	2935	2935	2935	0
491	20250411	111000	6515760	2935	2935	2935	2935	0
492	20250411	110900	6515760	2935	2935	2935	2935	0
493	20250411	110800	6515760	2935	2935	2935	2935	0
494	20250411	110700	6515760	2935	2935	2935	2935	0
495	20250411	110600	6515760	2935	2935	2935	2935	0
496	20250411	110500	6515760	2935	2935	2935	2935	0
497	20250411	110400	6515760	2935	2935	2935	2935	0
498	20250411	110300	6515760	2935	2935	2935	2935	1
499	20250411	110200	6512825	2935	2935	2935	2935	0
500	20250411	110100	6512825	2935	2935	2935	2935	0
501	20250411	110000	6512825	2935	2935	2935	2935	0
502	20250411	105900	6512825	2935	2935	2935	2935	0
503	20250411	105800	6512825	2935	2935	2935	2935	0
504	20250411	105700	6512825	2935	2935	2935	2935	0
505	20250411	105600	6512825	2935	2935	2935	2935	0
506	20250411	105500	6512825	2935	2935	2935	2935	0
507	20250411	105400	6512825	2935	2935	2935	2935	0
508	20250411	105300	6512825	2935	2935	2935	2935	0
509	20250411	105200	6512825	2935	2935	2935	2935	0
510	20250411	105100	6512825	2935	2935	2935	2935	0
511	20250411	105000	6512825	2935	2935	2935	2935	0
512	20250411	104900	6512825	2935	2935	2935	2935	0
513	20250411	104800	6512825	2935	2935	2935	2935	0
514	20250411	104700	6512825	2935	2935	2935	2935	0
515	20250411	104600	6512825	2935	2935	2935	2935	0
516	20250411	104500	6512825	2935	2935	2935	2935	0
517	20250411	104400	6512825	2935	2935	2935	2935	0
518	20250411	104300	6512825	2935	2935	2935	2935	0
519	20250411	104200	6512825	2935	2935	2935	2935	0
520	20250411	104100	6512825	2935	2935	2935	2935	30
521	20250411	104000	6424775	2935	2935	2935	2935	0
522	20250411	103900	6424775	2935	2935	2935	2935	0
523	20250411	103800	6424775	2935	2935	2935	2935	0
524	20250411	103700	6424775	2935	2935	2935	2935	0
525	20250411	103600	6424775	2935	2935	2935	2935	0
526	20250411	103500	6424775	2935	2935	2935	2935	0
527	20250411	103400	6424775	2935	2935	2935	2935	0
528	20250411	103300	6424775	2935	2935	2935	2935	0
529	20250411	103200	6424775	2935	2935	2935	2935	0
530	20250411	103100	6424775	2935	2935	2935	2935	0
531	20250411	103000	6424775	2935	2935	2935	2935	0
532	20250411	102900	6424775	2935	2935	2935	2935	0
533	20250411	102800	6424775	2935	2935	2935	2935	0
534	20250411	102700	6424775	2935	2935	2935	2935	0
535	20250411	102600	6424775	2935	2935	2935	2935	0
536	20250411	102500	6424775	2935	2935	2935	2935	0
537	20250411	102400	6424775	2935	2935	2935	2935	0
538	20250411	102300	6424775	2935	2935	2935	2935	0
539	20250411	102200	6424775	2935	2935	2935	2935	0
540	20250411	102100	6424775	2935	2935	2935	2935	0
541	20250411	102000	6424775	2935	2935	2935	2935	0
542	20250411	101900	6424775	2935	2935	2935	2935	0
543	20250411	101800	6424775	2935	2935	2935	2935	0
544	20250411	101700	6424775	2935	2935	2935	2935	0
545	20250411	101600	6424775	2935	2935	2935	2935	0
546	20250411	101500	6424775	2935	2935	2935	2935	0
547	20250411	101400	6424775	2935	2935	2935	2935	0
548	20250411	101300	6424775	2935	2935	2935	2935	0
549	20250411	101200	6424775	2935	2935	2935	2935	0
550	20250411	101100	6424775	2935	2935	2935	2935	0
551	20250411	101000	6424775	2935	2935	2935	2935	0
552	20250411	100900	6424775	2935	2935	2935	2935	0
553	20250411	100800	6424775	2935	2935	2935	2935	0
554	20250411	100700	6424775	2935	2935	2935	2935	0
555	20250411	100600	6424775	2935	2935	2935	2935	0
556	20250411	100500	6424775	2935	2935	2935	2935	0
557	20250411	100400	6424775	2935	2935	2935	2935	0
558	20250411	100300	6424775	2935	2935	2935	2935	0
559	20250411	100200	6424775	2935	2935	2935	2935	0
560	20250411	100100	6424775	2935	2935	2935	2935	0
561	20250411	100000	6424775	2935	2935	2935	2935	1
562	20250411	095900	6421840	2935	2935	2935	2935	0
563	20250411	095800	6421840	2935	2935	2935	2935	0
564	20250411	095700	6421840	2935	2935	2935	2935	0
565	20250411	095600	6421840	2935	2935	2935	2935	0
566	20250411	095500	6421840	2935	2935	2935	2935	0
567	20250411	095400	6421840	2935	2935	2935	2935	0
568	20250411	095300	6421840	2935	2935	2935	2935	0
569	20250411	095200	6421840	2935	2935	2935	2935	0
570	20250411	095100	6421840	2935	2935	2935	2935	0
571	20250411	095000	6421840	2935	2935	2935	2935	0
572	20250411	094900	6421840	2935	2935	2935	2935	0
573	20250411	094800	6421840	2935	2935	2935	2935	0
574	20250411	094700	6421840	2935	2935	2935	2935	0
575	20250411	094600	6421840	2935	2935	2935	2935	0
576	20250411	094500	6421840	2935	2935	2935	2935	340
577	20250411	094400	5423940	2935	2935	2935	2935	0
578	20250411	094300	5423940	2935	2935	2935	2935	0
579	20250411	094200	5423940	2935	2935	2935	2935	0
580	20250411	094100	5423940	2935	2935	2935	2935	0
581	20250411	094000	5423940	2935	2935	2935	2935	2
582	20250411	093900	5418070	2935	2935	2935	2935	0
583	20250411	093800	5418070	2935	2935	2935	2935	0
584	20250411	093700	5418070	2935	2935	2935	2935	0
585	20250411	093600	5418070	2935	2935	2935	2935	0
586	20250411	093500	5418070	2935	2935	2935	2935	0
587	20250411	093400	5418070	2935	2935	2935	2935	0
588	20250411	093300	5418070	2935	2935	2935	2935	5
589	20250411	093200	5403395	2935	2935	2935	2935	0
590	20250411	093100	5403395	2935	2935	2935	2935	0
591	20250411	093000	5403395	2935	2935	2935	2935	0
592	20250411	092900	5403395	2935	2935	2935	2935	0
593	20250411	092800	5403395	2935	2935	2935	2935	0
594	20250411	092700	5403395	2935	2935	2935	2935	0
595	20250411	092600	5403395	2935	2935	2935	2935	0
596	20250411	092500	5403395	2935	2935	2935	2935	0
597	20250411	092400	5403395	2935	2935	2935	2935	0
598	20250411	092300	5403395	2935	2935	2935	2935	0
599	20250411	092200	5403395	2935	2930	2935	2930	54
600	20250411	092100	5245110	2935	2935	2935	2935	0
601	20250411	092000	5245110	2935	2935	2935	2935	8
602	20250411	091900	5221630	2935	2935	2935	2935	0
603	20250411	091800	5221630	2935	2935	2935	2935	0
604	20250411	091700	5221630	2935	2935	2935	2935	0
605	20250411	091600	5221630	2935	2935	2935	2935	23
606	20250411	091500	5154125	2935	2935	2935	2935	0
607	20250411	091400	5154125	2935	2910	2935	2910	6
608	20250411	091300	5136560	2930	2930	2930	2910	15
609	20250411	091200	5092630	2905	2905	2905	2905	0
610	20250411	091100	5092630	2905	2905	2905	2905	58
611	20250411	091000	4924140	2905	2900	2905	2900	45
612	20250411	090900	4793485	2900	2900	2900	2900	1000
613	20250411	090800	1893485	2900	2900	2900	2900	12
614	20250411	090700	1858685	2900	2905	2905	2900	551
615	20250411	090600	258280	2935	2935	2935	2935	0
616	20250411	090500	258280	2935	2935	2935	2935	0
617	20250411	090400	258280	2935	2935	2935	2935	0
618	20250411	090300	258280	2935	2935	2935	2935	0
619	20250411	090200	258280	2935	2935	2935	2935	0
620	20250411	090100	258280	2935	2935	2935	2935	0
621	20250411	090000	258280	2935	2935	2935	2935	88