KissMeData/199150/min/candle-20250410.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250410	201700	3411080	2980	2980	2980	2980	1
3	20250410	201600	3411080	2980	2980	2980	2980	0
4	20250410	201500	3411080	2980	2980	2980	2980	0
5	20250410	201400	3411080	2980	2980	2980	2980	0
6	20250410	201300	3411080	2980	2980	2980	2980	0
7	20250410	201200	3411080	2980	2980	2980	2980	0
8	20250410	201100	3411080	2980	2980	2980	2980	0
9	20250410	201000	3411080	2980	2980	2980	2980	0
10	20250410	200900	3411080	2980	2980	2980	2980	0
11	20250410	200800	3411080	2980	2980	2980	2980	0
12	20250410	200700	3411080	2980	2980	2980	2980	0
13	20250410	200600	3411080	2980	2980	2980	2980	0
14	20250410	200500	3411080	2980	2980	2980	2980	0
15	20250410	200400	3411080	2980	2980	2980	2980	0
16	20250410	200300	3411080	2980	2980	2980	2980	0
17	20250410	200200	3411080	2980	2980	2980	2980	0
18	20250410	200100	3411080	2980	2980	2980	2980	0
19	20250410	200000	3411080	2980	2980	2980	2980	0
20	20250410	195900	3411080	2980	2980	2980	2980	0
21	20250410	195800	3411080	2980	2980	2980	2980	0
22	20250410	195700	3411080	2980	2980	2980	2980	0
23	20250410	195600	3411080	2980	2980	2980	2980	0
24	20250410	195500	3411080	2980	2980	2980	2980	0
25	20250410	195400	3411080	2980	2980	2980	2980	0
26	20250410	195300	3411080	2980	2980	2980	2980	0
27	20250410	195200	3411080	2980	2980	2980	2980	0
28	20250410	195100	3411080	2980	2980	2980	2980	0
29	20250410	195000	3411080	2980	2980	2980	2980	0
30	20250410	194900	3411080	2980	2980	2980	2980	0
31	20250410	194800	3411080	2980	2980	2980	2980	0
32	20250410	194700	3411080	2980	2980	2980	2980	1
33	20250410	194600	3411080	2980	2980	2980	2980	0
34	20250410	194500	3411080	2980	2980	2980	2980	0
35	20250410	194400	3411080	2980	2980	2980	2980	0
36	20250410	194300	3411080	2980	2980	2980	2980	0
37	20250410	194200	3411080	2980	2980	2980	2980	0
38	20250410	194100	3411080	2980	2980	2980	2980	0
39	20250410	194000	3411080	2980	2980	2980	2980	0
40	20250410	193900	3411080	2980	2980	2980	2980	0
41	20250410	193800	3411080	2980	2980	2980	2980	0
42	20250410	193700	3411080	2980	2980	2980	2980	0
43	20250410	193600	3411080	2980	2980	2980	2980	0
44	20250410	193500	3411080	2980	2980	2980	2980	0
45	20250410	193400	3411080	2980	2980	2980	2980	0
46	20250410	193300	3411080	2980	2980	2980	2980	0
47	20250410	193200	3411080	2980	2980	2980	2980	0
48	20250410	193100	3411080	2980	2980	2980	2980	0
49	20250410	193000	3411080	2980	2980	2980	2980	0
50	20250410	192900	3411080	2980	2980	2980	2980	0
51	20250410	192800	3411080	2980	2980	2980	2980	0
52	20250410	192700	3411080	2980	2980	2980	2980	0
53	20250410	192600	3411080	2980	2980	2980	2980	0
54	20250410	192500	3411080	2980	2980	2980	2980	0
55	20250410	192400	3411080	2980	2980	2980	2980	0
56	20250410	192300	3411080	2980	2980	2980	2980	0
57	20250410	192200	3411080	2980	2980	2980	2980	0
58	20250410	192100	3411080	2980	2980	2980	2980	0
59	20250410	192000	3411080	2980	2980	2980	2980	0
60	20250410	191900	3411080	2980	2980	2980	2980	0
61	20250410	191800	3411080	2980	2980	2980	2980	0
62	20250410	191700	3411080	2980	2980	2980	2980	1
63	20250410	191600	3411080	2980	2980	2980	2980	0
64	20250410	191500	3411080	2980	2980	2980	2980	0
65	20250410	191400	3411080	2980	2980	2980	2980	0
66	20250410	191300	3411080	2980	2980	2980	2980	0
67	20250410	191200	3411080	2980	2980	2980	2980	0
68	20250410	191100	3411080	2980	2980	2980	2980	0
69	20250410	191000	3411080	2980	2980	2980	2980	0
70	20250410	190900	3411080	2980	2980	2980	2980	0
71	20250410	190800	3411080	2980	2980	2980	2980	0
72	20250410	190700	3411080	2980	2980	2980	2980	0
73	20250410	190600	3411080	2980	2980	2980	2980	0
74	20250410	190500	3411080	2980	2980	2980	2980	0
75	20250410	190400	3411080	2980	2980	2980	2980	0
76	20250410	190300	3411080	2980	2980	2980	2980	0
77	20250410	190200	3411080	2980	2980	2980	2980	0
78	20250410	190100	3411080	2980	2980	2980	2980	0
79	20250410	190000	3411080	2980	2980	2980	2980	0
80	20250410	185900	3411080	2980	2980	2980	2980	0
81	20250410	185800	3411080	2980	2980	2980	2980	0
82	20250410	185700	3411080	2980	2980	2980	2980	0
83	20250410	185600	3411080	2980	2980	2980	2980	0
84	20250410	185500	3411080	2980	2980	2980	2980	0
85	20250410	185400	3411080	2980	2980	2980	2980	0
86	20250410	185300	3411080	2980	2980	2980	2980	0
87	20250410	185200	3411080	2980	2980	2980	2980	0
88	20250410	185100	3411080	2980	2980	2980	2980	0
89	20250410	185000	3411080	2980	2980	2980	2980	0
90	20250410	184900	3411080	2980	2980	2980	2980	0
91	20250410	184800	3411080	2980	2980	2980	2980	0
92	20250410	184700	3411080	2980	2980	2980	2980	1
93	20250410	184600	3411080	2980	2980	2980	2980	0
94	20250410	184500	3411080	2980	2980	2980	2980	0
95	20250410	184400	3411080	2980	2980	2980	2980	0
96	20250410	184300	3411080	2980	2980	2980	2980	0
97	20250410	184200	3411080	2980	2980	2980	2980	0
98	20250410	184100	3411080	2980	2980	2980	2980	0
99	20250410	184000	3411080	2980	2980	2980	2980	0
100	20250410	183900	3411080	2980	2980	2980	2980	0
101	20250410	183800	3411080	2980	2980	2980	2980	0
102	20250410	183700	3411080	2980	2980	2980	2980	0
103	20250410	183600	3411080	2980	2980	2980	2980	0
104	20250410	183500	3411080	2980	2980	2980	2980	0
105	20250410	183400	3411080	2980	2980	2980	2980	0
106	20250410	183300	3411080	2980	2980	2980	2980	0
107	20250410	183200	3411080	2980	2980	2980	2980	0
108	20250410	183100	3411080	2980	2980	2980	2980	0
109	20250410	183000	3411080	2980	2980	2980	2980	0
110	20250410	182900	3411080	2980	2980	2980	2980	0
111	20250410	182800	3411080	2980	2980	2980	2980	0
112	20250410	182700	3411080	2980	2980	2980	2980	0
113	20250410	182600	3411080	2980	2980	2980	2980	0
114	20250410	182500	3411080	2980	2980	2980	2980	0
115	20250410	182400	3411080	2980	2980	2980	2980	0
116	20250410	182300	3411080	2980	2980	2980	2980	0
117	20250410	182200	3411080	2980	2980	2980	2980	0
118	20250410	182100	3411080	2980	2980	2980	2980	0
119	20250410	182000	3411080	2980	2980	2980	2980	0
120	20250410	181900	3411080	2980	2980	2980	2980	0
121	20250410	181800	3411080	2980	2980	2980	2980	0
122	20250410	181700	3411080	2980	2980	2980	2980	1
123	20250410	181600	3411080	2980	2980	2980	2980	0
124	20250410	181500	3411080	2980	2980	2980	2980	0
125	20250410	181400	3411080	2980	2980	2980	2980	0
126	20250410	181300	3411080	2980	2980	2980	2980	0
127	20250410	181200	3411080	2980	2980	2980	2980	0
128	20250410	181100	3411080	2980	2980	2980	2980	0
129	20250410	181000	3411080	2980	2980	2980	2980	0
130	20250410	180900	3411080	2980	2980	2980	2980	0
131	20250410	180800	3411080	2980	2980	2980	2980	0
132	20250410	180700	3411080	2980	2980	2980	2980	0
133	20250410	180600	3411080	2980	2980	2980	2980	0
134	20250410	180500	3411080	2980	2980	2980	2980	0
135	20250410	180400	3411080	2980	2980	2980	2980	0
136	20250410	180300	3411080	2980	2980	2980	2980	0
137	20250410	180200	3411080	2980	2980	2980	2980	0
138	20250410	180100	3411080	2980	2980	2980	2980	0
139	20250410	180000	3411080	2980	2980	2980	2980	0
140	20250410	175900	3411080	2980	2980	2980	2980	0
141	20250410	175800	3411080	2980	2980	2980	2980	0
142	20250410	175700	3411080	2980	2980	2980	2980	0
143	20250410	175600	3411080	2980	2980	2980	2980	0
144	20250410	175500	3411080	2980	2980	2980	2980	0
145	20250410	175400	3411080	2980	2980	2980	2980	0
146	20250410	175300	3411080	2980	2980	2980	2980	0
147	20250410	175200	3411080	2980	2980	2980	2980	0
148	20250410	175100	3411080	2980	2980	2980	2980	0
149	20250410	175000	3411080	2980	2980	2980	2980	0
150	20250410	174900	3411080	2980	2980	2980	2980	0
151	20250410	174800	3411080	2980	2980	2980	2980	0
152	20250410	174700	3411080	2980	2980	2980	2980	1
153	20250410	174600	3411080	2980	2980	2980	2980	0
154	20250410	174500	3411080	2980	2980	2980	2980	0
155	20250410	174400	3411080	2980	2980	2980	2980	0
156	20250410	174300	3411080	2980	2980	2980	2980	0
157	20250410	174200	3411080	2980	2980	2980	2980	0
158	20250410	174100	3411080	2980	2980	2980	2980	0
159	20250410	174000	3411080	2980	2980	2980	2980	0
160	20250410	173900	3411080	2980	2980	2980	2980	0
161	20250410	173800	3411080	2980	2980	2980	2980	0
162	20250410	173700	3411080	2980	2980	2980	2980	0
163	20250410	173600	3411080	2980	2980	2980	2980	0
164	20250410	173500	3411080	2980	2980	2980	2980	0
165	20250410	173400	3411080	2980	2980	2980	2980	0
166	20250410	173300	3411080	2980	2980	2980	2980	0
167	20250410	173200	3411080	2980	2980	2980	2980	0
168	20250410	173100	3411080	2980	2980	2980	2980	0
169	20250410	173000	3411080	2980	2980	2980	2980	0
170	20250410	172900	3411080	2980	2980	2980	2980	0
171	20250410	172800	3411080	2980	2980	2980	2980	0
172	20250410	172700	3411080	2980	2980	2980	2980	0
173	20250410	172600	3411080	2980	2980	2980	2980	0
174	20250410	172500	3411080	2980	2980	2980	2980	0
175	20250410	172400	3411080	2980	2980	2980	2980	0
176	20250410	172300	3411080	2980	2980	2980	2980	0
177	20250410	172200	3411080	2980	2980	2980	2980	0
178	20250410	172100	3411080	2980	2980	2980	2980	0
179	20250410	172000	3411080	2980	2980	2980	2980	0
180	20250410	171900	3411080	2980	2980	2980	2980	0
181	20250410	171800	3411080	2980	2980	2980	2980	0
182	20250410	171700	3411080	2980	2980	2980	2980	1
183	20250410	171600	3411080	2980	2980	2980	2980	0
184	20250410	171500	3411080	2980	2980	2980	2980	0
185	20250410	171400	3411080	2980	2980	2980	2980	0
186	20250410	171300	3411080	2980	2980	2980	2980	0
187	20250410	171200	3411080	2980	2980	2980	2980	0
188	20250410	171100	3411080	2980	2980	2980	2980	0
189	20250410	171000	3411080	2980	2980	2980	2980	0
190	20250410	170900	3411080	2980	2980	2980	2980	0
191	20250410	170800	3411080	2980	2980	2980	2980	0
192	20250410	170700	3411080	2980	2980	2980	2980	0
193	20250410	170600	3411080	2980	2980	2980	2980	0
194	20250410	170500	3411080	2980	2980	2980	2980	0
195	20250410	170400	3411080	2980	2980	2980	2980	0
196	20250410	170300	3411080	2980	2980	2980	2980	0
197	20250410	170200	3411080	2980	2980	2980	2980	0
198	20250410	170100	3411080	2980	2980	2980	2980	0
199	20250410	170000	3411080	2980	2980	2980	2980	0
200	20250410	165900	3411080	2980	2980	2980	2980	0
201	20250410	165800	3411080	2980	2980	2980	2980	0
202	20250410	165700	3411080	2980	2980	2980	2980	0
203	20250410	165600	3411080	2980	2980	2980	2980	0
204	20250410	165500	3411080	2980	2980	2980	2980	0
205	20250410	165400	3411080	2980	2980	2980	2980	0
206	20250410	165300	3411080	2980	2980	2980	2980	0
207	20250410	165200	3411080	2980	2980	2980	2980	0
208	20250410	165100	3411080	2980	2980	2980	2980	0
209	20250410	165000	3411080	2980	2980	2980	2980	0
210	20250410	164900	3411080	2980	2980	2980	2980	0
211	20250410	164800	3411080	2980	2980	2980	2980	0
212	20250410	164700	3411080	2980	2980	2980	2980	1
213	20250410	164600	3411080	2980	2980	2980	2980	0
214	20250410	164500	3411080	2980	2980	2980	2980	0
215	20250410	164400	3411080	2980	2980	2980	2980	0
216	20250410	164300	3411080	2980	2980	2980	2980	0
217	20250410	164200	3411080	2980	2980	2980	2980	0
218	20250410	164100	3411080	2980	2980	2980	2980	0
219	20250410	164000	3411080	2980	2980	2980	2980	0
220	20250410	163900	3411080	2980	2980	2980	2980	0
221	20250410	163800	3411080	2980	2980	2980	2980	0
222	20250410	163700	3411080	2980	2980	2980	2980	0
223	20250410	163600	3411080	2980	2980	2980	2980	0
224	20250410	163500	3411080	2980	2980	2980	2980	0
225	20250410	163400	3411080	2980	2980	2980	2980	0
226	20250410	163300	3411080	2980	2980	2980	2980	0
227	20250410	163200	3411080	2980	2980	2980	2980	0
228	20250410	163100	3411080	2980	2980	2980	2980	0
229	20250410	163000	3411080	2980	2980	2980	2980	0
230	20250410	162900	3411080	2980	2980	2980	2980	0
231	20250410	162800	3411080	2980	2980	2980	2980	0
232	20250410	162700	3411080	2980	2980	2980	2980	0
233	20250410	162600	3411080	2980	2980	2980	2980	0
234	20250410	162500	3411080	2980	2980	2980	2980	0
235	20250410	162400	3411080	2980	2980	2980	2980	0
236	20250410	162300	3411080	2980	2980	2980	2980	0
237	20250410	162200	3411080	2980	2980	2980	2980	0
238	20250410	162100	3411080	2980	2980	2980	2980	0
239	20250410	162000	3411080	2980	2980	2980	2980	0
240	20250410	161900	3411080	2980	2980	2980	2980	0
241	20250410	161800	3411080	2980	2980	2980	2980	0
242	20250410	161700	3411080	2980	2980	2980	2980	1
243	20250410	161600	3411080	2980	2980	2980	2980	0
244	20250410	161500	3411080	2980	2980	2980	2980	0
245	20250410	161400	3411080	2980	2980	2980	2980	0
246	20250410	161300	3411080	2980	2980	2980	2980	0
247	20250410	161200	3411080	2980	2980	2980	2980	0
248	20250410	161100	3411080	2980	2980	2980	2980	0
249	20250410	161000	3411080	2980	2980	2980	2980	0
250	20250410	160900	3411080	2980	2980	2980	2980	0
251	20250410	160800	3411080	2980	2980	2980	2980	0
252	20250410	160700	3411080	2980	2980	2980	2980	0
253	20250410	160600	3411080	2980	2980	2980	2980	0
254	20250410	160500	3411080	2980	2980	2980	2980	0
255	20250410	160400	3411080	2980	2980	2980	2980	0
256	20250410	160300	3411080	2980	2980	2980	2980	0
257	20250410	160200	3411080	2980	2980	2980	2980	0
258	20250410	160100	3411080	2980	2980	2980	2980	0
259	20250410	160000	3411080	2980	2980	2980	2980	0
260	20250410	155900	3411080	2980	2980	2980	2980	0
261	20250410	155800	3411080	2980	2980	2980	2980	0
262	20250410	155700	3411080	2980	2980	2980	2980	0
263	20250410	155600	3411080	2980	2980	2980	2980	0
264	20250410	155500	3411080	2980	2980	2980	2980	0
265	20250410	155400	3411080	2980	2980	2980	2980	0
266	20250410	155300	3411080	2980	2980	2980	2980	0
267	20250410	155200	3411080	2980	2980	2980	2980	0
268	20250410	155100	3411080	2980	2980	2980	2980	0
269	20250410	155000	3411080	2980	2980	2980	2980	0
270	20250410	154900	3411080	2980	2980	2980	2980	0
271	20250410	154800	3411080	2980	2980	2980	2980	0
272	20250410	154700	3411080	2980	2980	2980	2980	1
273	20250410	154600	3411080	2980	2980	2980	2980	0
274	20250410	154500	3411080	2980	2980	2980	2980	0
275	20250410	154400	3411080	2980	2980	2980	2980	0
276	20250410	154300	3411080	2980	2980	2980	2980	0
277	20250410	154200	3411080	2980	2980	2980	2980	0
278	20250410	154100	3411080	2980	2980	2980	2980	0
279	20250410	154000	3411080	2980	2980	2980	2980	0
280	20250410	153900	3411080	2980	2980	2980	2980	0
281	20250410	153800	3411080	2980	2980	2980	2980	0
282	20250410	153700	3411080	2980	2980	2980	2980	0
283	20250410	153600	3411080	2980	2980	2980	2980	0
284	20250410	153500	3411080	2980	2980	2980	2980	0
285	20250410	153400	3411080	2980	2980	2980	2980	0
286	20250410	153300	3411080	2980	2980	2980	2980	0
287	20250410	153200	3411080	2980	2980	2980	2980	0
288	20250410	153100	3411080	2980	2980	2980	2980	0
289	20250410	153000	3411080	2980	2980	2980	2980	0
290	20250410	152900	3411080	2980	2980	2980	2980	0
291	20250410	152800	3411080	2980	2980	2980	2980	0
292	20250410	152700	3411080	2980	2980	2980	2980	0
293	20250410	152600	3411080	2980	2980	2980	2980	0
294	20250410	152500	3411080	2980	2980	2980	2980	0
295	20250410	152400	3411080	2980	2980	2980	2980	0
296	20250410	152300	3411080	2980	2980	2980	2980	0
297	20250410	152200	3411080	2980	2980	2980	2980	0
298	20250410	152100	3411080	2980	2980	2980	2980	0
299	20250410	152000	3411080	2980	2980	2980	2980	0
300	20250410	151900	3411080	2980	2980	2980	2980	0
301	20250410	151800	3411080	2980	2980	2980	2980	0
302	20250410	151700	3411080	2980	2980	2980	2980	0
303	20250410	151600	3411080	2980	2980	2980	2980	0
304	20250410	151500	3411080	2980	2980	2980	2980	0
305	20250410	151400	3411080	2980	2980	2980	2980	0
306	20250410	151300	3411080	2980	2980	2980	2980	0
307	20250410	151200	3411080	2980	2980	2980	2980	0
308	20250410	151100	3411080	2980	2980	2980	2980	0
309	20250410	151000	3411080	2980	2980	2980	2980	0
310	20250410	150900	3411080	2980	2980	2980	2980	0
311	20250410	150800	3411080	2980	2980	2980	2980	0
312	20250410	150700	3411080	2980	2980	2980	2980	0
313	20250410	150600	3411080	2980	2980	2980	2980	0
314	20250410	150500	3411080	2980	2980	2980	2980	0
315	20250410	150400	3411080	2980	2980	2980	2980	0
316	20250410	150300	3411080	2980	2980	2980	2980	0
317	20250410	150200	3411080	2980	2980	2980	2980	0
318	20250410	150100	3411080	2980	2980	2980	2980	0
319	20250410	150000	3411080	2980	2980	2980	2980	0
320	20250410	145900	3411080	2980	2980	2980	2980	0
321	20250410	145800	3411080	2980	2980	2980	2980	0
322	20250410	145700	3411080	2980	2980	2980	2980	0
323	20250410	145600	3411080	2980	2980	2980	2980	0
324	20250410	145500	3411080	2980	2980	2980	2980	0
325	20250410	145400	3411080	2980	2980	2980	2980	0
326	20250410	145300	3411080	2980	2980	2980	2980	0
327	20250410	145200	3411080	2980	2980	2980	2980	0
328	20250410	145100	3411080	2980	2980	2980	2980	0
329	20250410	145000	3411080	2980	2980	2980	2980	0
330	20250410	144900	3411080	2980	2980	2980	2980	0
331	20250410	144800	3411080	2980	2980	2980	2980	0
332	20250410	144700	3411080	2980	2980	2980	2980	0
333	20250410	144600	3411080	2980	2980	2980	2980	0
334	20250410	144500	3411080	2980	2980	2980	2980	0
335	20250410	144400	3411080	2980	2980	2980	2980	0
336	20250410	144300	3411080	2980	2980	2980	2980	0
337	20250410	144200	3411080	2980	2980	2980	2980	0
338	20250410	144100	3411080	2980	2980	2980	2980	0
339	20250410	144000	3411080	2980	2980	2980	2980	0
340	20250410	143900	3411080	2980	2980	2980	2980	0
341	20250410	143800	3411080	2980	2980	2980	2980	0
342	20250410	143700	3411080	2980	2980	2980	2980	0
343	20250410	143600	3411080	2980	2980	2980	2980	0
344	20250410	143500	3411080	2980	2980	2980	2980	0
345	20250410	143400	3411080	2980	2980	2980	2980	0
346	20250410	143300	3411080	2980	2980	2980	2980	0
347	20250410	143200	3411080	2980	2980	2980	2980	0
348	20250410	143100	3411080	2980	2980	2980	2980	0
349	20250410	143000	3411080	2980	2980	2980	2980	0
350	20250410	142900	3411080	2980	2980	2980	2980	0
351	20250410	142800	3411080	2980	2980	2980	2980	0
352	20250410	142700	3411080	2980	2980	2980	2980	0
353	20250410	142600	3411080	2980	2980	2980	2980	0
354	20250410	142500	3411080	2980	2980	2980	2980	0
355	20250410	142400	3411080	2980	2980	2980	2980	0
356	20250410	142300	3411080	2980	2980	2980	2980	0
357	20250410	142200	3411080	2980	2980	2980	2980	0
358	20250410	142100	3411080	2980	2980	2980	2980	0
359	20250410	142000	3411080	2980	2980	2980	2980	0
360	20250410	141900	3411080	2980	2980	2980	2980	0
361	20250410	141800	3411080	2980	2980	2980	2980	0
362	20250410	141700	3411080	2980	2980	2980	2980	0
363	20250410	141600	3411080	2980	2980	2980	2980	0
364	20250410	141500	3411080	2980	2980	2980	2980	0
365	20250410	141400	3411080	2980	2980	2980	2980	0
366	20250410	141300	3411080	2980	2980	2980	2980	0
367	20250410	141200	3411080	2980	2980	2980	2980	0
368	20250410	141100	3411080	2980	2980	2980	2980	0
369	20250410	141000	3411080	2980	2980	2980	2980	0
370	20250410	140900	3411080	2980	2980	2980	2980	0
371	20250410	140800	3411080	2980	2980	2980	2980	0
372	20250410	140700	3411080	2980	2980	2980	2980	0
373	20250410	140600	3411080	2980	2980	2980	2980	0
374	20250410	140500	3411080	2980	2980	2980	2980	0
375	20250410	140400	3411080	2980	2980	2980	2980	0
376	20250410	140300	3411080	2980	2980	2980	2980	0
377	20250410	140200	3411080	2980	2980	2980	2980	0
378	20250410	140100	3411080	2980	2980	2980	2980	0
379	20250410	140000	3411080	2980	2980	2980	2980	0
380	20250410	135900	3411080	2980	2980	2980	2980	0
381	20250410	135800	3411080	2980	2980	2980	2980	0
382	20250410	135700	3411080	2980	2980	2980	2980	0
383	20250410	135600	3411080	2980	2980	2980	2980	0
384	20250410	135500	3411080	2980	2980	2980	2980	0
385	20250410	135400	3411080	2980	2980	2980	2980	0
386	20250410	135300	3411080	2980	2980	2980	2980	0
387	20250410	135200	3411080	2980	2980	2980	2980	0
388	20250410	135100	3411080	2980	2980	2980	2980	0
389	20250410	135000	3411080	2980	2980	2980	2980	0
390	20250410	134900	3411080	2980	2980	2980	2980	0
391	20250410	134800	3411080	2980	2980	2980	2980	0
392	20250410	134700	3411080	2980	2980	2980	2980	0
393	20250410	134600	3411080	2980	2980	2980	2980	0
394	20250410	134500	3411080	2980	2980	2980	2980	0
395	20250410	134400	3411080	2980	2980	2980	2980	0
396	20250410	134300	3411080	2980	2980	2980	2980	0
397	20250410	134200	3411080	2980	2980	2980	2980	0
398	20250410	134100	3411080	2980	2980	2980	2980	0
399	20250410	134000	3411080	2980	2980	2980	2980	0
400	20250410	133900	3411080	2980	2980	2980	2980	0
401	20250410	133800	3411080	2980	2980	2980	2980	0
402	20250410	133700	3411080	2980	2980	2980	2980	0
403	20250410	133600	3411080	2980	2980	2980	2980	1
404	20250410	133500	3408100	2800	2800	2800	2800	0
405	20250410	133400	3408100	2800	2800	2800	2800	0
406	20250410	133300	3408100	2800	2800	2800	2800	0
407	20250410	133200	3408100	2800	2800	2800	2800	0
408	20250410	133100	3408100	2800	2800	2800	2800	0
409	20250410	133000	3408100	2800	2900	2900	2800	150
410	20250410	132900	2988000	2985	2985	2985	2985	0
411	20250410	132800	2988000	2985	2985	2985	2985	0
412	20250410	132700	2988000	2985	2985	2985	2985	0
413	20250410	132600	2988000	2985	2985	2985	2985	0
414	20250410	132500	2988000	2985	2985	2985	2985	0
415	20250410	132400	2988000	2985	2985	2985	2985	0
416	20250410	132300	2988000	2985	2985	2985	2985	0
417	20250410	132200	2988000	2985	2985	2985	2985	0
418	20250410	132100	2988000	2985	2985	2985	2985	0
419	20250410	132000	2988000	2985	2985	2985	2985	0
420	20250410	131900	2988000	2985	2985	2985	2985	0
421	20250410	131800	2988000	2985	2985	2985	2985	0
422	20250410	131700	2988000	2985	2985	2985	2985	0
423	20250410	131600	2988000	2985	2985	2985	2985	0
424	20250410	131500	2988000	2985	2985	2985	2985	0
425	20250410	131400	2988000	2985	2985	2985	2985	0
426	20250410	131300	2988000	2985	2985	2985	2985	0
427	20250410	131200	2988000	2985	2985	2985	2985	0
428	20250410	131100	2988000	2985	2985	2985	2985	0
429	20250410	131000	2988000	2985	2985	2985	2985	0
430	20250410	130900	2988000	2985	2985	2985	2985	0
431	20250410	130800	2988000	2985	2985	2985	2985	0
432	20250410	130700	2988000	2985	2985	2985	2985	0
433	20250410	130600	2988000	2985	2985	2985	2985	0
434	20250410	130500	2988000	2985	2985	2985	2985	0
435	20250410	130400	2988000	2985	2985	2985	2985	0
436	20250410	130300	2988000	2985	2985	2985	2985	0
437	20250410	130200	2988000	2985	2985	2985	2985	0
438	20250410	130100	2988000	2985	2985	2985	2985	0
439	20250410	130000	2988000	2985	2985	2985	2985	0
440	20250410	125900	2988000	2985	2985	2985	2985	0
441	20250410	125800	2988000	2985	2985	2985	2985	0
442	20250410	125700	2988000	2985	2985	2985	2985	0
443	20250410	125600	2988000	2985	2985	2985	2985	0
444	20250410	125500	2988000	2985	2985	2985	2985	0
445	20250410	125400	2988000	2985	2985	2985	2985	0
446	20250410	125300	2988000	2985	2985	2985	2985	0
447	20250410	125200	2988000	2985	2985	2985	2985	0
448	20250410	125100	2988000	2985	2985	2985	2985	0
449	20250410	125000	2988000	2985	2985	2985	2985	0
450	20250410	124900	2988000	2985	2985	2985	2985	0
451	20250410	124800	2988000	2985	2985	2985	2985	0
452	20250410	124700	2988000	2985	2985	2985	2985	0
453	20250410	124600	2988000	2985	2985	2985	2985	0
454	20250410	124500	2988000	2985	2985	2985	2985	0
455	20250410	124400	2988000	2985	2985	2985	2985	0
456	20250410	124300	2988000	2985	2985	2985	2985	0
457	20250410	124200	2988000	2985	2985	2985	2985	0
458	20250410	124100	2988000	2985	2985	2985	2985	0
459	20250410	124000	2988000	2985	2985	2985	2985	0
460	20250410	123900	2988000	2985	2985	2985	2985	0
461	20250410	123800	2988000	2985	2985	2985	2985	0
462	20250410	123700	2988000	2985	2985	2985	2985	0
463	20250410	123600	2988000	2985	2985	2985	2985	0
464	20250410	123500	2988000	2985	2985	2985	2985	0
465	20250410	123400	2988000	2985	2985	2985	2985	0
466	20250410	123300	2988000	2985	2985	2985	2985	0
467	20250410	123200	2988000	2985	2985	2985	2985	0
468	20250410	123100	2988000	2985	2985	2985	2985	0
469	20250410	123000	2988000	2985	2985	2985	2985	0
470	20250410	122900	2988000	2985	2985	2985	2985	0
471	20250410	122800	2988000	2985	2985	2985	2985	0
472	20250410	122700	2988000	2985	2985	2985	2985	0
473	20250410	122600	2988000	2985	2985	2985	2985	0
474	20250410	122500	2988000	2985	2985	2985	2985	0
475	20250410	122400	2988000	2985	2985	2985	2985	0
476	20250410	122300	2988000	2985	2985	2985	2985	0
477	20250410	122200	2988000	2985	2985	2985	2985	0
478	20250410	122100	2988000	2985	2985	2985	2985	0
479	20250410	122000	2988000	2985	2985	2985	2985	0
480	20250410	121900	2988000	2985	2985	2985	2985	0
481	20250410	121800	2988000	2985	2985	2985	2985	0
482	20250410	121700	2988000	2985	2985	2985	2985	0
483	20250410	121600	2988000	2985	2985	2985	2985	0
484	20250410	121500	2988000	2985	2985	2985	2985	0
485	20250410	121400	2988000	2985	2985	2985	2985	0
486	20250410	121300	2988000	2985	2985	2985	2985	0
487	20250410	121200	2988000	2985	2985	2985	2985	0
488	20250410	121100	2988000	2985	2985	2985	2985	0
489	20250410	121000	2988000	2985	2985	2985	2985	0
490	20250410	120900	2988000	2985	2985	2985	2985	0
491	20250410	120800	2988000	2985	2985	2985	2985	0
492	20250410	120700	2988000	2985	2985	2985	2985	0
493	20250410	120600	2988000	2985	2985	2985	2985	0
494	20250410	120500	2988000	2985	2985	2985	2985	0
495	20250410	120400	2988000	2985	2985	2985	2985	0
496	20250410	120300	2988000	2985	2985	2985	2985	0
497	20250410	120200	2988000	2985	2985	2985	2985	0
498	20250410	120100	2988000	2985	2985	2985	2985	0
499	20250410	120000	2988000	2985	2985	2985	2985	0
500	20250410	115900	2988000	2985	2985	2985	2985	0
501	20250410	115800	2988000	2985	2985	2985	2985	0
502	20250410	115700	2988000	2985	2985	2985	2985	0
503	20250410	115600	2988000	2985	2985	2985	2985	0
504	20250410	115500	2988000	2985	2985	2985	2985	0
505	20250410	115400	2988000	2985	2985	2985	2985	0
506	20250410	115300	2988000	2985	2985	2985	2985	0
507	20250410	115200	2988000	2985	2985	2985	2985	0
508	20250410	115100	2988000	2985	2985	2985	2985	0
509	20250410	115000	2988000	2985	2985	2985	2985	0
510	20250410	114900	2988000	2985	2985	2985	2985	0
511	20250410	114800	2988000	2985	2985	2985	2985	0
512	20250410	114700	2988000	2985	2985	2985	2985	0
513	20250410	114600	2988000	2985	2985	2985	2985	0
514	20250410	114500	2988000	2985	2985	2985	2985	0
515	20250410	114400	2988000	2985	2985	2985	2985	0
516	20250410	114300	2988000	2985	2985	2985	2985	0
517	20250410	114200	2988000	2985	2985	2985	2985	0
518	20250410	114100	2988000	2985	2985	2985	2985	0
519	20250410	114000	2988000	2985	2985	2985	2985	0
520	20250410	113900	2988000	2985	2985	2985	2985	0
521	20250410	113800	2988000	2985	2985	2985	2985	0
522	20250410	113700	2988000	2985	2985	2985	2985	0
523	20250410	113600	2988000	2985	2985	2985	2985	0
524	20250410	113500	2988000	2985	2985	2985	2985	0
525	20250410	113400	2988000	2985	2985	2985	2985	0
526	20250410	113300	2988000	2985	2985	2985	2985	0
527	20250410	113200	2988000	2985	2985	2985	2985	0
528	20250410	113100	2988000	2985	2985	2985	2985	0
529	20250410	113000	2988000	2985	2985	2985	2985	0
530	20250410	112900	2988000	2985	2985	2985	2985	524
531	20250410	112800	1423860	2985	2985	2985	2985	476
532	20250410	112700	3000	3000	3000	3000	3000	0
533	20250410	112600	3000	3000	3000	3000	3000	0
534	20250410	112500	3000	3000	3000	3000	3000	0
535	20250410	112400	3000	3000	3000	3000	3000	0
536	20250410	112300	3000	3000	3000	3000	3000	0
537	20250410	112200	3000	3000	3000	3000	3000	0
538	20250410	112100	3000	3000	3000	3000	3000	0
539	20250410	112000	3000	3000	3000	3000	3000	0
540	20250410	111900	3000	3000	3000	3000	3000	0
541	20250410	111800	3000	3000	3000	3000	3000	0
542	20250410	111700	3000	3000	3000	3000	3000	0
543	20250410	111600	3000	3000	3000	3000	3000	0
544	20250410	111500	3000	3000	3000	3000	3000	0
545	20250410	111400	3000	3000	3000	3000	3000	0
546	20250410	111300	3000	3000	3000	3000	3000	0
547	20250410	111200	3000	3000	3000	3000	3000	0
548	20250410	111100	3000	3000	3000	3000	3000	0
549	20250410	111000	3000	3000	3000	3000	3000	0
550	20250410	110900	3000	3000	3000	3000	3000	0
551	20250410	110800	3000	3000	3000	3000	3000	0
552	20250410	110700	3000	3000	3000	3000	3000	0
553	20250410	110600	3000	3000	3000	3000	3000	0
554	20250410	110500	3000	3000	3000	3000	3000	0
555	20250410	110400	3000	3000	3000	3000	3000	0
556	20250410	110300	3000	3000	3000	3000	3000	0
557	20250410	110200	3000	3000	3000	3000	3000	0
558	20250410	110100	3000	3000	3000	3000	3000	0
559	20250410	110000	3000	3000	3000	3000	3000	0
560	20250410	105900	3000	3000	3000	3000	3000	0
561	20250410	105800	3000	3000	3000	3000	3000	0
562	20250410	105700	3000	3000	3000	3000	3000	0
563	20250410	105600	3000	3000	3000	3000	3000	0
564	20250410	105500	3000	3000	3000	3000	3000	0
565	20250410	105400	3000	3000	3000	3000	3000	0
566	20250410	105300	3000	3000	3000	3000	3000	0
567	20250410	105200	3000	3000	3000	3000	3000	0
568	20250410	105100	3000	3000	3000	3000	3000	0
569	20250410	105000	3000	3000	3000	3000	3000	0
570	20250410	104900	3000	3000	3000	3000	3000	0
571	20250410	104800	3000	3000	3000	3000	3000	0
572	20250410	104700	3000	3000	3000	3000	3000	0
573	20250410	104600	3000	3000	3000	3000	3000	0
574	20250410	104500	3000	3000	3000	3000	3000	0
575	20250410	104400	3000	3000	3000	3000	3000	0
576	20250410	104300	3000	3000	3000	3000	3000	0
577	20250410	104200	3000	3000	3000	3000	3000	0
578	20250410	104100	3000	3000	3000	3000	3000	0
579	20250410	104000	3000	3000	3000	3000	3000	0
580	20250410	103900	3000	3000	3000	3000	3000	0
581	20250410	103800	3000	3000	3000	3000	3000	0
582	20250410	103700	3000	3000	3000	3000	3000	0
583	20250410	103600	3000	3000	3000	3000	3000	0
584	20250410	103500	3000	3000	3000	3000	3000	0
585	20250410	103400	3000	3000	3000	3000	3000	0
586	20250410	103300	3000	3000	3000	3000	3000	0
587	20250410	103200	3000	3000	3000	3000	3000	0
588	20250410	103100	3000	3000	3000	3000	3000	0
589	20250410	103000	3000	3000	3000	3000	3000	0
590	20250410	102900	3000	3000	3000	3000	3000	0
591	20250410	102800	3000	3000	3000	3000	3000	0
592	20250410	102700	3000	3000	3000	3000	3000	0
593	20250410	102600	3000	3000	3000	3000	3000	0
594	20250410	102500	3000	3000	3000	3000	3000	0
595	20250410	102400	3000	3000	3000	3000	3000	0
596	20250410	102300	3000	3000	3000	3000	3000	0
597	20250410	102200	3000	3000	3000	3000	3000	0
598	20250410	102100	3000	3000	3000	3000	3000	0
599	20250410	102000	3000	3000	3000	3000	3000	0
600	20250410	101900	3000	3000	3000	3000	3000	0
601	20250410	101800	3000	3000	3000	3000	3000	0
602	20250410	101700	3000	3000	3000	3000	3000	0
603	20250410	101600	3000	3000	3000	3000	3000	0
604	20250410	101500	3000	3000	3000	3000	3000	0
605	20250410	101400	3000	3000	3000	3000	3000	0
606	20250410	101300	3000	3000	3000	3000	3000	0
607	20250410	101200	3000	3000	3000	3000	3000	0
608	20250410	101100	3000	3000	3000	3000	3000	0
609	20250410	101000	3000	3000	3000	3000	3000	0
610	20250410	100900	3000	3000	3000	3000	3000	0
611	20250410	100800	3000	3000	3000	3000	3000	0
612	20250410	100700	3000	3000	3000	3000	3000	0
613	20250410	100600	3000	3000	3000	3000	3000	0
614	20250410	100500	3000	3000	3000	3000	3000	0
615	20250410	100400	3000	3000	3000	3000	3000	0
616	20250410	100300	3000	3000	3000	3000	3000	0
617	20250410	100200	3000	3000	3000	3000	3000	0
618	20250410	100100	3000	3000	3000	3000	3000	0
619	20250410	100000	3000	3000	3000	3000	3000	0
620	20250410	095900	3000	3000	3000	3000	3000	0
621	20250410	095800	3000	3000	3000	3000	3000	0
622	20250410	095700	3000	3000	3000	3000	3000	0
623	20250410	095600	3000	3000	3000	3000	3000	0
624	20250410	095500	3000	3000	3000	3000	3000	0
625	20250410	095400	3000	3000	3000	3000	3000	0
626	20250410	095300	3000	3000	3000	3000	3000	0
627	20250410	095200	3000	3000	3000	3000	3000	0
628	20250410	095100	3000	3000	3000	3000	3000	0
629	20250410	095000	3000	3000	3000	3000	3000	0
630	20250410	094900	3000	3000	3000	3000	3000	0
631	20250410	094800	3000	3000	3000	3000	3000	0
632	20250410	094700	3000	3000	3000	3000	3000	0
633	20250410	094600	3000	3000	3000	3000	3000	0
634	20250410	094500	3000	3000	3000	3000	3000	0
635	20250410	094400	3000	3000	3000	3000	3000	0
636	20250410	094300	3000	3000	3000	3000	3000	0
637	20250410	094200	3000	3000	3000	3000	3000	0
638	20250410	094100	3000	3000	3000	3000	3000	0
639	20250410	094000	3000	3000	3000	3000	3000	0
640	20250410	093900	3000	3000	3000	3000	3000	0
641	20250410	093800	3000	3000	3000	3000	3000	0
642	20250410	093700	3000	3000	3000	3000	3000	0
643	20250410	093600	3000	3000	3000	3000	3000	0
644	20250410	093500	3000	3000	3000	3000	3000	0
645	20250410	093400	3000	3000	3000	3000	3000	0
646	20250410	093300	3000	3000	3000	3000	3000	0
647	20250410	093200	3000	3000	3000	3000	3000	0
648	20250410	093100	3000	3000	3000	3000	3000	0
649	20250410	093000	3000	3000	3000	3000	3000	0
650	20250410	092900	3000	3000	3000	3000	3000	0
651	20250410	092800	3000	3000	3000	3000	3000	0
652	20250410	092700	3000	3000	3000	3000	3000	0
653	20250410	092600	3000	3000	3000	3000	3000	0
654	20250410	092500	3000	3000	3000	3000	3000	0
655	20250410	092400	3000	3000	3000	3000	3000	0
656	20250410	092300	3000	3000	3000	3000	3000	0
657	20250410	092200	3000	3000	3000	3000	3000	0
658	20250410	092100	3000	3000	3000	3000	3000	0
659	20250410	092000	3000	3000	3000	3000	3000	0
660	20250410	091900	3000	3000	3000	3000	3000	0
661	20250410	091800	3000	3000	3000	3000	3000	0
662	20250410	091700	3000	3000	3000	3000	3000	0
663	20250410	091600	3000	3000	3000	3000	3000	0
664	20250410	091500	3000	3000	3000	3000	3000	0
665	20250410	091400	3000	3000	3000	3000	3000	0
666	20250410	091300	3000	3000	3000	3000	3000	0
667	20250410	091200	3000	3000	3000	3000	3000	0
668	20250410	091100	3000	3000	3000	3000	3000	0
669	20250410	091000	3000	3000	3000	3000	3000	0
670	20250410	090900	3000	3000	3000	3000	3000	0
671	20250410	090800	3000	3000	3000	3000	3000	0
672	20250410	090700	3000	3000	3000	3000	3000	0
673	20250410	090600	3000	3000	3000	3000	3000	0
674	20250410	090500	3000	3000	3000	3000	3000	0
675	20250410	090400	3000	3000	3000	3000	3000	0
676	20250410	090300	3000	3000	3000	3000	3000	0
677	20250410	090200	3000	3000	3000	3000	3000	0
678	20250410	090100	3000	3000	3000	3000	3000	0
679	20250410	090000	3000	3000	3000	3000	3000	1