KissMeData/096870/min/candle-20250410.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250410	194900	21294595	2705	2705	2705	2705	201
3	20250410	194800	21294595	2705	2705	2705	2705	0
4	20250410	194700	21294595	2705	2705	2705	2705	0
5	20250410	194600	21294595	2705	2705	2705	2705	0
6	20250410	194500	21294595	2705	2705	2705	2705	0
7	20250410	194400	21294595	2705	2705	2705	2705	0
8	20250410	194300	21294595	2705	2705	2705	2705	0
9	20250410	194200	21294595	2705	2705	2705	2705	0
10	20250410	194100	21294595	2705	2705	2705	2705	0
11	20250410	194000	21294595	2705	2705	2705	2705	0
12	20250410	193900	21294595	2705	2705	2705	2705	0
13	20250410	193800	21294595	2705	2705	2705	2705	0
14	20250410	193700	21294595	2705	2705	2705	2705	0
15	20250410	193600	21294595	2705	2705	2705	2705	0
16	20250410	193500	21294595	2705	2705	2705	2705	0
17	20250410	193400	21294595	2705	2705	2705	2705	0
18	20250410	193300	21294595	2705	2705	2705	2705	0
19	20250410	193200	21294595	2705	2705	2705	2705	0
20	20250410	193100	21294595	2705	2705	2705	2705	0
21	20250410	193000	21294595	2705	2705	2705	2705	0
22	20250410	192900	21294595	2705	2705	2705	2705	0
23	20250410	192800	21294595	2705	2705	2705	2705	0
24	20250410	192700	21294595	2705	2705	2705	2705	0
25	20250410	192600	21294595	2705	2705	2705	2705	0
26	20250410	192500	21294595	2705	2705	2705	2705	0
27	20250410	192400	21294595	2705	2705	2705	2705	0
28	20250410	192300	21294595	2705	2705	2705	2705	0
29	20250410	192200	21294595	2705	2705	2705	2705	0
30	20250410	192100	21294595	2705	2705	2705	2705	0
31	20250410	192000	21294595	2705	2705	2705	2705	0
32	20250410	191900	21294595	2705	2705	2705	2705	201
33	20250410	191800	21294595	2705	2705	2705	2705	0
34	20250410	191700	21294595	2705	2705	2705	2705	0
35	20250410	191600	21294595	2705	2705	2705	2705	0
36	20250410	191500	21294595	2705	2705	2705	2705	0
37	20250410	191400	21294595	2705	2705	2705	2705	0
38	20250410	191300	21294595	2705	2705	2705	2705	0
39	20250410	191200	21294595	2705	2705	2705	2705	0
40	20250410	191100	21294595	2705	2705	2705	2705	0
41	20250410	191000	21294595	2705	2705	2705	2705	0
42	20250410	190900	21294595	2705	2705	2705	2705	0
43	20250410	190800	21294595	2705	2705	2705	2705	0
44	20250410	190700	21294595	2705	2705	2705	2705	0
45	20250410	190600	21294595	2705	2705	2705	2705	0
46	20250410	190500	21294595	2705	2705	2705	2705	0
47	20250410	190400	21294595	2705	2705	2705	2705	0
48	20250410	190300	21294595	2705	2705	2705	2705	0
49	20250410	190200	21294595	2705	2705	2705	2705	0
50	20250410	190100	21294595	2705	2705	2705	2705	0
51	20250410	190000	21294595	2705	2705	2705	2705	0
52	20250410	185900	21294595	2705	2705	2705	2705	0
53	20250410	185800	21294595	2705	2705	2705	2705	0
54	20250410	185700	21294595	2705	2705	2705	2705	0
55	20250410	185600	21294595	2705	2705	2705	2705	0
56	20250410	185500	21294595	2705	2705	2705	2705	0
57	20250410	185400	21294595	2705	2705	2705	2705	0
58	20250410	185300	21294595	2705	2705	2705	2705	0
59	20250410	185200	21294595	2705	2705	2705	2705	0
60	20250410	185100	21294595	2705	2705	2705	2705	0
61	20250410	185000	21294595	2705	2705	2705	2705	0
62	20250410	184900	21294595	2705	2705	2705	2705	201
63	20250410	184800	21294595	2705	2705	2705	2705	0
64	20250410	184700	21294595	2705	2705	2705	2705	0
65	20250410	184600	21294595	2705	2705	2705	2705	0
66	20250410	184500	21294595	2705	2705	2705	2705	0
67	20250410	184400	21294595	2705	2705	2705	2705	0
68	20250410	184300	21294595	2705	2705	2705	2705	0
69	20250410	184200	21294595	2705	2705	2705	2705	0
70	20250410	184100	21294595	2705	2705	2705	2705	0
71	20250410	184000	21294595	2705	2705	2705	2705	0
72	20250410	183900	21294595	2705	2705	2705	2705	0
73	20250410	183800	21294595	2705	2705	2705	2705	0
74	20250410	183700	21294595	2705	2705	2705	2705	0
75	20250410	183600	21294595	2705	2705	2705	2705	0
76	20250410	183500	21294595	2705	2705	2705	2705	0
77	20250410	183400	21294595	2705	2705	2705	2705	0
78	20250410	183300	21294595	2705	2705	2705	2705	0
79	20250410	183200	21294595	2705	2705	2705	2705	0
80	20250410	183100	21294595	2705	2705	2705	2705	0
81	20250410	183000	21294595	2705	2705	2705	2705	0
82	20250410	182900	21294595	2705	2705	2705	2705	0
83	20250410	182800	21294595	2705	2705	2705	2705	0
84	20250410	182700	21294595	2705	2705	2705	2705	0
85	20250410	182600	21294595	2705	2705	2705	2705	0
86	20250410	182500	21294595	2705	2705	2705	2705	0
87	20250410	182400	21294595	2705	2705	2705	2705	0
88	20250410	182300	21294595	2705	2705	2705	2705	0
89	20250410	182200	21294595	2705	2705	2705	2705	0
90	20250410	182100	21294595	2705	2705	2705	2705	0
91	20250410	182000	21294595	2705	2705	2705	2705	0
92	20250410	181900	21294595	2705	2705	2705	2705	201
93	20250410	181800	21294595	2705	2705	2705	2705	0
94	20250410	181700	21294595	2705	2705	2705	2705	0
95	20250410	181600	21294595	2705	2705	2705	2705	0
96	20250410	181500	21294595	2705	2705	2705	2705	0
97	20250410	181400	21294595	2705	2705	2705	2705	0
98	20250410	181300	21294595	2705	2705	2705	2705	0
99	20250410	181200	21294595	2705	2705	2705	2705	0
100	20250410	181100	21294595	2705	2705	2705	2705	0
101	20250410	181000	21294595	2705	2705	2705	2705	0
102	20250410	180900	21294595	2705	2705	2705	2705	0
103	20250410	180800	21294595	2705	2705	2705	2705	0
104	20250410	180700	21294595	2705	2705	2705	2705	0
105	20250410	180600	21294595	2705	2705	2705	2705	0
106	20250410	180500	21294595	2705	2705	2705	2705	0
107	20250410	180400	21294595	2705	2705	2705	2705	0
108	20250410	180300	21294595	2705	2705	2705	2705	0
109	20250410	180200	21294595	2705	2705	2705	2705	0
110	20250410	180100	21294595	2705	2705	2705	2705	0
111	20250410	180000	21294595	2705	2705	2705	2705	0
112	20250410	175900	21294595	2705	2705	2705	2705	0
113	20250410	175800	21294595	2705	2705	2705	2705	0
114	20250410	175700	21294595	2705	2705	2705	2705	0
115	20250410	175600	21294595	2705	2705	2705	2705	0
116	20250410	175500	21294595	2705	2705	2705	2705	0
117	20250410	175400	21294595	2705	2705	2705	2705	0
118	20250410	175300	21294595	2705	2705	2705	2705	0
119	20250410	175200	21294595	2705	2705	2705	2705	0
120	20250410	175100	21294595	2705	2705	2705	2705	0
121	20250410	175000	21294595	2705	2705	2705	2705	0
122	20250410	174900	21294595	2705	2705	2705	2705	201
123	20250410	174800	21294595	2705	2705	2705	2705	0
124	20250410	174700	21294595	2705	2705	2705	2705	0
125	20250410	174600	21294595	2705	2705	2705	2705	0
126	20250410	174500	21294595	2705	2705	2705	2705	0
127	20250410	174400	21294595	2705	2705	2705	2705	0
128	20250410	174300	21294595	2705	2705	2705	2705	0
129	20250410	174200	21294595	2705	2705	2705	2705	0
130	20250410	174100	21294595	2705	2705	2705	2705	0
131	20250410	174000	21294595	2705	2705	2705	2705	0
132	20250410	173900	21294595	2705	2705	2705	2705	0
133	20250410	173800	21294595	2705	2705	2705	2705	0
134	20250410	173700	21294595	2705	2705	2705	2705	0
135	20250410	173600	21294595	2705	2705	2705	2705	0
136	20250410	173500	21294595	2705	2705	2705	2705	0
137	20250410	173400	21294595	2705	2705	2705	2705	0
138	20250410	173300	21294595	2705	2705	2705	2705	0
139	20250410	173200	21294595	2705	2705	2705	2705	0
140	20250410	173100	21294595	2705	2705	2705	2705	0
141	20250410	173000	21294595	2705	2705	2705	2705	0
142	20250410	172900	21294595	2705	2705	2705	2705	0
143	20250410	172800	21294595	2705	2705	2705	2705	0
144	20250410	172700	21294595	2705	2705	2705	2705	0
145	20250410	172600	21294595	2705	2705	2705	2705	0
146	20250410	172500	21294595	2705	2705	2705	2705	0
147	20250410	172400	21294595	2705	2705	2705	2705	0
148	20250410	172300	21294595	2705	2705	2705	2705	0
149	20250410	172200	21294595	2705	2705	2705	2705	0
150	20250410	172100	21294595	2705	2705	2705	2705	0
151	20250410	172000	21294595	2705	2705	2705	2705	0
152	20250410	171900	21294595	2705	2705	2705	2705	201
153	20250410	171800	21294595	2705	2705	2705	2705	0
154	20250410	171700	21294595	2705	2705	2705	2705	0
155	20250410	171600	21294595	2705	2705	2705	2705	0
156	20250410	171500	21294595	2705	2705	2705	2705	0
157	20250410	171400	21294595	2705	2705	2705	2705	0
158	20250410	171300	21294595	2705	2705	2705	2705	0
159	20250410	171200	21294595	2705	2705	2705	2705	0
160	20250410	171100	21294595	2705	2705	2705	2705	0
161	20250410	171000	21294595	2705	2705	2705	2705	0
162	20250410	170900	21294595	2705	2705	2705	2705	0
163	20250410	170800	21294595	2705	2705	2705	2705	0
164	20250410	170700	21294595	2705	2705	2705	2705	0
165	20250410	170600	21294595	2705	2705	2705	2705	0
166	20250410	170500	21294595	2705	2705	2705	2705	0
167	20250410	170400	21294595	2705	2705	2705	2705	0
168	20250410	170300	21294595	2705	2705	2705	2705	0
169	20250410	170200	21294595	2705	2705	2705	2705	0
170	20250410	170100	21294595	2705	2705	2705	2705	0
171	20250410	170000	21294595	2705	2705	2705	2705	0
172	20250410	165900	21294595	2705	2705	2705	2705	0
173	20250410	165800	21294595	2705	2705	2705	2705	0
174	20250410	165700	21294595	2705	2705	2705	2705	0
175	20250410	165600	21294595	2705	2705	2705	2705	0
176	20250410	165500	21294595	2705	2705	2705	2705	0
177	20250410	165400	21294595	2705	2705	2705	2705	0
178	20250410	165300	21294595	2705	2705	2705	2705	0
179	20250410	165200	21294595	2705	2705	2705	2705	0
180	20250410	165100	21294595	2705	2705	2705	2705	0
181	20250410	165000	21294595	2705	2705	2705	2705	0
182	20250410	164900	21294595	2705	2705	2705	2705	201
183	20250410	164800	21294595	2705	2705	2705	2705	0
184	20250410	164700	21294595	2705	2705	2705	2705	0
185	20250410	164600	21294595	2705	2705	2705	2705	0
186	20250410	164500	21294595	2705	2705	2705	2705	0
187	20250410	164400	21294595	2705	2705	2705	2705	0
188	20250410	164300	21294595	2705	2705	2705	2705	0
189	20250410	164200	21294595	2705	2705	2705	2705	0
190	20250410	164100	21294595	2705	2705	2705	2705	0
191	20250410	164000	21294595	2705	2705	2705	2705	0
192	20250410	163900	21294595	2705	2705	2705	2705	0
193	20250410	163800	21294595	2705	2705	2705	2705	0
194	20250410	163700	21294595	2705	2705	2705	2705	0
195	20250410	163600	21294595	2705	2705	2705	2705	0
196	20250410	163500	21294595	2705	2705	2705	2705	0
197	20250410	163400	21294595	2705	2705	2705	2705	0
198	20250410	163300	21294595	2705	2705	2705	2705	0
199	20250410	163200	21294595	2705	2705	2705	2705	0
200	20250410	163100	21294595	2705	2705	2705	2705	0
201	20250410	163000	21294595	2705	2705	2705	2705	0
202	20250410	162900	21294595	2705	2705	2705	2705	0
203	20250410	162800	21294595	2705	2705	2705	2705	0
204	20250410	162700	21294595	2705	2705	2705	2705	0
205	20250410	162600	21294595	2705	2705	2705	2705	0
206	20250410	162500	21294595	2705	2705	2705	2705	0
207	20250410	162400	21294595	2705	2705	2705	2705	0
208	20250410	162300	21294595	2705	2705	2705	2705	0
209	20250410	162200	21294595	2705	2705	2705	2705	0
210	20250410	162100	21294595	2705	2705	2705	2705	0
211	20250410	162000	21294595	2705	2705	2705	2705	0
212	20250410	161900	21294595	2705	2705	2705	2705	201
213	20250410	161800	21294595	2705	2705	2705	2705	0
214	20250410	161700	21294595	2705	2705	2705	2705	0
215	20250410	161600	21294595	2705	2705	2705	2705	0
216	20250410	161500	21294595	2705	2705	2705	2705	0
217	20250410	161400	21294595	2705	2705	2705	2705	0
218	20250410	161300	21294595	2705	2705	2705	2705	0
219	20250410	161200	21294595	2705	2705	2705	2705	0
220	20250410	161100	21294595	2705	2705	2705	2705	0
221	20250410	161000	21294595	2705	2705	2705	2705	0
222	20250410	160900	21294595	2705	2705	2705	2705	0
223	20250410	160800	21294595	2705	2705	2705	2705	0
224	20250410	160700	21294595	2705	2705	2705	2705	0
225	20250410	160600	21294595	2705	2705	2705	2705	0
226	20250410	160500	21294595	2705	2705	2705	2705	0
227	20250410	160400	21294595	2705	2705	2705	2705	0
228	20250410	160300	21294595	2705	2705	2705	2705	0
229	20250410	160200	21294595	2705	2705	2705	2705	0
230	20250410	160100	21294595	2705	2705	2705	2705	0
231	20250410	160000	21294595	2705	2705	2705	2705	0
232	20250410	155900	21294595	2705	2705	2705	2705	0
233	20250410	155800	21294595	2705	2705	2705	2705	0
234	20250410	155700	21294595	2705	2705	2705	2705	0
235	20250410	155600	21294595	2705	2705	2705	2705	0
236	20250410	155500	21294595	2705	2705	2705	2705	0
237	20250410	155400	21294595	2705	2705	2705	2705	0
238	20250410	155300	21294595	2705	2705	2705	2705	0
239	20250410	155200	21294595	2705	2705	2705	2705	0
240	20250410	155100	21294595	2705	2705	2705	2705	0
241	20250410	155000	21294595	2705	2705	2705	2705	0
242	20250410	154900	21294595	2705	2705	2705	2705	201
243	20250410	154800	21294595	2705	2705	2705	2705	0
244	20250410	154700	21294595	2705	2705	2705	2705	0
245	20250410	154600	21294595	2705	2705	2705	2705	0
246	20250410	154500	21294595	2705	2705	2705	2705	0
247	20250410	154400	21294595	2705	2705	2705	2705	0
248	20250410	154300	21294595	2705	2705	2705	2705	0
249	20250410	154200	21294595	2705	2705	2705	2705	0
250	20250410	154100	21294595	2705	2705	2705	2705	0
251	20250410	154000	21294595	2705	2705	2705	2705	0
252	20250410	153900	21294595	2705	2705	2705	2705	0
253	20250410	153800	21294595	2705	2705	2705	2705	0
254	20250410	153700	21294595	2705	2705	2705	2705	0
255	20250410	153600	21294595	2705	2705	2705	2705	0
256	20250410	153500	21294595	2705	2705	2705	2705	0
257	20250410	153400	21294595	2705	2705	2705	2705	0
258	20250410	153300	21294595	2705	2705	2705	2705	0
259	20250410	153200	21294595	2705	2705	2705	2705	0
260	20250410	153100	21294595	2705	2705	2705	2705	0
261	20250410	153000	21294595	2705	2705	2705	2705	201
262	20250410	152900	20750890	2680	2680	2680	2680	0
263	20250410	152800	20750890	2680	2680	2680	2680	0
264	20250410	152700	20750890	2680	2680	2680	2680	0
265	20250410	152600	20750890	2680	2680	2680	2680	0
266	20250410	152500	20750890	2680	2680	2680	2680	0
267	20250410	152400	20750890	2680	2680	2680	2680	0
268	20250410	152300	20750890	2680	2680	2680	2680	0
269	20250410	152200	20750890	2680	2680	2680	2680	0
270	20250410	152100	20750890	2680	2680	2680	2680	0
271	20250410	152000	20750890	2680	2680	2680	2680	0
272	20250410	151900	20750890	2680	2680	2680	2675	364
273	20250410	151800	19775865	2715	2715	2715	2715	0
274	20250410	151700	19775865	2715	2715	2715	2715	0
275	20250410	151600	19775865	2715	2715	2715	2715	0
276	20250410	151500	19775865	2715	2715	2715	2715	0
277	20250410	151400	19775865	2715	2715	2715	2715	0
278	20250410	151300	19775865	2715	2715	2715	2715	0
279	20250410	151200	19775865	2715	2715	2715	2715	0
280	20250410	151100	19775865	2715	2715	2715	2715	0
281	20250410	151000	19775865	2715	2715	2715	2715	0
282	20250410	150900	19775865	2715	2715	2715	2715	0
283	20250410	150800	19775865	2715	2715	2715	2715	0
284	20250410	150700	19775865	2715	2715	2715	2715	0
285	20250410	150600	19775865	2715	2715	2715	2715	0
286	20250410	150500	19775865	2715	2715	2715	2715	0
287	20250410	150400	19775865	2715	2715	2715	2715	0
288	20250410	150300	19775865	2715	2715	2715	2715	9
289	20250410	150200	19751430	2675	2675	2675	2675	0
290	20250410	150100	19751430	2675	2675	2675	2675	0
291	20250410	150000	19751430	2675	2675	2675	2675	0
292	20250410	145900	19751430	2675	2675	2675	2675	0
293	20250410	145800	19751430	2675	2675	2675	2675	0
294	20250410	145700	19751430	2675	2675	2675	2675	0
295	20250410	145600	19751430	2675	2675	2675	2675	0
296	20250410	145500	19751430	2675	2685	2685	2675	1108
297	20250410	145400	16785040	2745	2745	2745	2745	0
298	20250410	145300	16785040	2745	2745	2745	2745	0
299	20250410	145200	16785040	2745	2745	2745	2745	3
300	20250410	145100	16776805	2755	2755	2755	2755	0
301	20250410	145000	16776805	2755	2755	2755	2755	0
302	20250410	144900	16776805	2755	2755	2755	2755	0
303	20250410	144800	16776805	2755	2755	2755	2755	0
304	20250410	144700	16776805	2755	2755	2755	2755	0
305	20250410	144600	16776805	2755	2755	2755	2755	0
306	20250410	144500	16776805	2755	2755	2755	2755	0
307	20250410	144400	16776805	2755	2755	2755	2755	0
308	20250410	144300	16776805	2755	2755	2755	2755	0
309	20250410	144200	16776805	2755	2755	2755	2755	0
310	20250410	144100	16776805	2755	2755	2755	2755	0
311	20250410	144000	16776805	2755	2755	2755	2755	0
312	20250410	143900	16776805	2755	2755	2755	2755	0
313	20250410	143800	16776805	2755	2755	2755	2755	0
314	20250410	143700	16776805	2755	2755	2755	2755	0
315	20250410	143600	16776805	2755	2755	2755	2755	0
316	20250410	143500	16776805	2755	2755	2755	2755	0
317	20250410	143400	16776805	2755	2715	2755	2715	287
318	20250410	143300	15988435	2740	2740	2740	2740	0
319	20250410	143200	15988435	2740	2740	2740	2740	0
320	20250410	143100	15988435	2740	2740	2740	2740	0
321	20250410	143000	15988435	2740	2740	2740	2740	0
322	20250410	142900	15988435	2740	2740	2740	2740	0
323	20250410	142800	15988435	2740	2740	2740	2740	0
324	20250410	142700	15988435	2740	2740	2740	2740	0
325	20250410	142600	15988435	2740	2740	2740	2740	0
326	20250410	142500	15988435	2740	2740	2740	2740	0
327	20250410	142400	15988435	2740	2740	2740	2740	0
328	20250410	142300	15988435	2740	2740	2740	2740	0
329	20250410	142200	15988435	2740	2740	2740	2740	0
330	20250410	142100	15988435	2740	2740	2740	2740	0
331	20250410	142000	15988435	2740	2740	2740	2740	0
332	20250410	141900	15988435	2740	2740	2740	2740	0
333	20250410	141800	15988435	2740	2740	2740	2740	0
334	20250410	141700	15988435	2740	2690	2740	2685	759
335	20250410	141600	13930495	2680	2680	2680	2680	0
336	20250410	141500	13930495	2680	2695	2695	2680	100
337	20250410	141400	13662105	2720	2720	2720	2720	0
338	20250410	141300	13662105	2720	2720	2720	2720	0
339	20250410	141200	13662105	2720	2720	2720	2720	0
340	20250410	141100	13662105	2720	2720	2720	2720	0
341	20250410	141000	13662105	2720	2720	2720	2720	0
342	20250410	140900	13662105	2720	2720	2720	2720	0
343	20250410	140800	13662105	2720	2720	2720	2720	0
344	20250410	140700	13662105	2720	2720	2720	2720	0
345	20250410	140600	13662105	2720	2720	2720	2720	0
346	20250410	140500	13662105	2720	2720	2720	2720	0
347	20250410	140400	13662105	2720	2720	2720	2720	0
348	20250410	140300	13662105	2720	2720	2720	2720	61
349	20250410	140200	13496185	2695	2695	2695	2695	0
350	20250410	140100	13496185	2695	2695	2695	2695	0
351	20250410	140000	13496185	2695	2695	2695	2695	0
352	20250410	135900	13496185	2695	2695	2695	2695	0
353	20250410	135800	13496185	2695	2695	2695	2695	0
354	20250410	135700	13496185	2695	2695	2695	2695	0
355	20250410	135600	13496185	2695	2695	2695	2695	0
356	20250410	135500	13496185	2695	2695	2695	2695	0
357	20250410	135400	13496185	2695	2695	2695	2695	0
358	20250410	135300	13496185	2695	2695	2695	2695	0
359	20250410	135200	13496185	2695	2695	2695	2695	0
360	20250410	135100	13496185	2695	2695	2695	2695	0
361	20250410	135000	13496185	2695	2695	2695	2695	0
362	20250410	134900	13496185	2695	2695	2695	2695	0
363	20250410	134800	13496185	2695	2695	2695	2695	0
364	20250410	134700	13496185	2695	2695	2695	2695	0
365	20250410	134600	13496185	2695	2695	2695	2695	0
366	20250410	134500	13496185	2695	2695	2695	2695	89
367	20250410	134400	13256330	2710	2710	2710	2710	0
368	20250410	134300	13256330	2710	2710	2710	2710	24
369	20250410	134200	13191290	2710	2710	2710	2710	0
370	20250410	134100	13191290	2710	2710	2710	2710	0
371	20250410	134000	13191290	2710	2710	2710	2710	0
372	20250410	133900	13191290	2710	2710	2710	2710	0
373	20250410	133800	13191290	2710	2710	2710	2710	0
374	20250410	133700	13191290	2710	2710	2710	2710	0
375	20250410	133600	13191290	2710	2710	2710	2710	0
376	20250410	133500	13191290	2710	2710	2710	2710	0
377	20250410	133400	13191290	2710	2695	2710	2695	935
378	20250410	133300	10670275	2695	2695	2695	2695	0
379	20250410	133200	10670275	2695	2695	2695	2695	0
380	20250410	133100	10670275	2695	2695	2695	2695	0
381	20250410	133000	10670275	2695	2695	2695	2695	0
382	20250410	132900	10670275	2695	2695	2695	2695	0
383	20250410	132800	10670275	2695	2695	2695	2695	0
384	20250410	132700	10670275	2695	2695	2695	2695	0
385	20250410	132600	10670275	2695	2695	2695	2695	0
386	20250410	132500	10670275	2695	2695	2695	2695	0
387	20250410	132400	10670275	2695	2695	2695	2695	0
388	20250410	132300	10670275	2695	2695	2695	2695	0
389	20250410	132200	10670275	2695	2695	2695	2695	0
390	20250410	132100	10670275	2695	2695	2695	2695	0
391	20250410	132000	10670275	2695	2695	2695	2695	0
392	20250410	131900	10670275	2695	2695	2695	2695	0
393	20250410	131800	10670275	2695	2695	2695	2695	0
394	20250410	131700	10670275	2695	2695	2695	2695	0
395	20250410	131600	10670275	2695	2695	2695	2695	58
396	20250410	131500	10513965	2680	2680	2680	2680	0
397	20250410	131400	10513965	2680	2680	2680	2680	0
398	20250410	131300	10513965	2680	2680	2680	2680	0
399	20250410	131200	10513965	2680	2680	2680	2680	0
400	20250410	131100	10513965	2680	2680	2680	2680	0
401	20250410	131000	10513965	2680	2680	2680	2680	0
402	20250410	130900	10513965	2680	2680	2680	2680	0
403	20250410	130800	10513965	2680	2680	2680	2680	0
404	20250410	130700	10513965	2680	2680	2680	2680	0
405	20250410	130600	10513965	2680	2680	2680	2680	0
406	20250410	130500	10513965	2680	2680	2680	2680	0
407	20250410	130400	10513965	2680	2680	2680	2680	0
408	20250410	130300	10513965	2680	2680	2680	2680	0
409	20250410	130200	10513965	2680	2680	2680	2680	0
410	20250410	130100	10513965	2680	2680	2680	2680	0
411	20250410	130000	10513965	2680	2680	2680	2680	0
412	20250410	125900	10513965	2680	2680	2680	2680	0
413	20250410	125800	10513965	2680	2680	2680	2680	0
414	20250410	125700	10513965	2680	2680	2680	2680	0
415	20250410	125600	10513965	2680	2680	2680	2680	0
416	20250410	125500	10513965	2680	2680	2680	2680	0
417	20250410	125400	10513965	2680	2680	2680	2680	0
418	20250410	125300	10513965	2680	2680	2680	2680	0
419	20250410	125200	10513965	2680	2680	2680	2680	0
420	20250410	125100	10513965	2680	2680	2680	2680	0
421	20250410	125000	10513965	2680	2680	2680	2680	0
422	20250410	124900	10513965	2680	2680	2680	2680	0
423	20250410	124800	10513965	2680	2680	2680	2680	0
424	20250410	124700	10513965	2680	2680	2680	2680	40
425	20250410	124600	10406765	2680	2680	2680	2680	0
426	20250410	124500	10406765	2680	2680	2680	2680	0
427	20250410	124400	10406765	2680	2680	2680	2680	0
428	20250410	124300	10406765	2680	2680	2680	2680	0
429	20250410	124200	10406765	2680	2680	2680	2680	0
430	20250410	124100	10406765	2680	2680	2680	2680	0
431	20250410	124000	10406765	2680	2680	2680	2680	0
432	20250410	123900	10406765	2680	2680	2680	2680	0
433	20250410	123800	10406765	2680	2680	2680	2680	0
434	20250410	123700	10406765	2680	2680	2680	2680	0
435	20250410	123600	10406765	2680	2680	2680	2680	0
436	20250410	123500	10406765	2680	2680	2680	2680	0
437	20250410	123400	10406765	2680	2680	2680	2680	0
438	20250410	123300	10406765	2680	2680	2680	2680	0
439	20250410	123200	10406765	2680	2680	2680	2680	0
440	20250410	123100	10406765	2680	2680	2680	2680	0
441	20250410	123000	10406765	2680	2680	2680	2680	0
442	20250410	122900	10406765	2680	2680	2680	2680	0
443	20250410	122800	10406765	2680	2680	2680	2680	77
444	20250410	122700	10200405	2685	2685	2685	2685	0
445	20250410	122600	10200405	2685	2685	2685	2685	117
446	20250410	122500	9886260	2690	2690	2690	2690	0
447	20250410	122400	9886260	2690	2690	2690	2690	0
448	20250410	122300	9886260	2690	2690	2690	2690	0
449	20250410	122200	9886260	2690	2690	2690	2690	0
450	20250410	122100	9886260	2690	2690	2690	2690	0
451	20250410	122000	9886260	2690	2690	2690	2690	0
452	20250410	121900	9886260	2690	2690	2690	2690	0
453	20250410	121800	9886260	2690	2690	2690	2690	0
454	20250410	121700	9886260	2690	2690	2690	2690	0
455	20250410	121600	9886260	2690	2690	2690	2690	32
456	20250410	121500	9800180	2690	2690	2690	2690	0
457	20250410	121400	9800180	2690	2690	2690	2690	0
458	20250410	121300	9800180	2690	2690	2690	2690	0
459	20250410	121200	9800180	2690	2690	2690	2690	18
460	20250410	121100	9751760	2690	2690	2690	2690	0
461	20250410	121000	9751760	2690	2690	2690	2690	0
462	20250410	120900	9751760	2690	2690	2690	2690	0
463	20250410	120800	9751760	2690	2690	2690	2690	0
464	20250410	120700	9751760	2690	2690	2690	2690	0
465	20250410	120600	9751760	2690	2690	2690	2690	0
466	20250410	120500	9751760	2690	2690	2690	2690	0
467	20250410	120400	9751760	2690	2690	2690	2690	0
468	20250410	120300	9751760	2690	2690	2690	2690	0
469	20250410	120200	9751760	2690	2690	2690	2690	0
470	20250410	120100	9751760	2690	2690	2690	2690	0
471	20250410	120000	9751760	2690	2690	2690	2690	0
472	20250410	115900	9751760	2690	2690	2690	2690	0
473	20250410	115800	9751760	2690	2690	2690	2690	0
474	20250410	115700	9751760	2690	2690	2690	2690	0
475	20250410	115600	9751760	2690	2690	2690	2690	0
476	20250410	115500	9751760	2690	2690	2690	2690	0
477	20250410	115400	9751760	2690	2690	2690	2690	0
478	20250410	115300	9751760	2690	2690	2690	2690	0
479	20250410	115200	9751760	2690	2690	2690	2690	0
480	20250410	115100	9751760	2690	2690	2690	2690	0
481	20250410	115000	9751760	2690	2690	2690	2690	0
482	20250410	114900	9751760	2690	2690	2690	2690	114
483	20250410	114800	9445100	2695	2695	2695	2695	0
484	20250410	114700	9445100	2695	2695	2695	2695	0
485	20250410	114600	9445100	2695	2695	2695	2695	0
486	20250410	114500	9445100	2695	2695	2695	2695	0
487	20250410	114400	9445100	2695	2695	2695	2695	0
488	20250410	114300	9445100	2695	2695	2695	2695	0
489	20250410	114200	9445100	2695	2695	2695	2695	0
490	20250410	114100	9445100	2695	2695	2695	2695	371
491	20250410	114000	8445255	2695	2695	2695	2695	0
492	20250410	113900	8445255	2695	2695	2695	2695	0
493	20250410	113800	8445255	2695	2695	2695	2695	0
494	20250410	113700	8445255	2695	2695	2695	2695	0
495	20250410	113600	8445255	2695	2695	2695	2695	10
496	20250410	113500	8418305	2695	2695	2695	2695	0
497	20250410	113400	8418305	2695	2695	2695	2695	0
498	20250410	113300	8418305	2695	2695	2695	2695	0
499	20250410	113200	8418305	2695	2695	2695	2695	0
500	20250410	113100	8418305	2695	2695	2695	2695	0
501	20250410	113000	8418305	2695	2695	2695	2695	0
502	20250410	112900	8418305	2695	2705	2705	2695	511
503	20250410	112800	7040460	2710	2710	2710	2710	0
504	20250410	112700	7040460	2710	2710	2710	2710	0
505	20250410	112600	7040460	2710	2710	2710	2710	0
506	20250410	112500	7040460	2710	2710	2710	2710	0
507	20250410	112400	7040460	2710	2710	2710	2710	0
508	20250410	112300	7040460	2710	2710	2710	2710	0
509	20250410	112200	7040460	2710	2710	2710	2710	0
510	20250410	112100	7040460	2710	2710	2710	2710	0
511	20250410	112000	7040460	2710	2710	2710	2710	0
512	20250410	111900	7040460	2710	2710	2710	2710	0
513	20250410	111800	7040460	2710	2710	2710	2710	0
514	20250410	111700	7040460	2710	2710	2710	2710	0
515	20250410	111600	7040460	2710	2710	2710	2710	0
516	20250410	111500	7040460	2710	2710	2710	2710	0
517	20250410	111400	7040460	2710	2710	2710	2710	0
518	20250410	111300	7040460	2710	2710	2710	2710	0
519	20250410	111200	7040460	2710	2710	2710	2710	100
520	20250410	111100	6769460	2705	2705	2705	2705	0
521	20250410	111000	6769460	2705	2705	2705	2705	0
522	20250410	110900	6769460	2705	2705	2705	2705	0
523	20250410	110800	6769460	2705	2705	2705	2705	0
524	20250410	110700	6769460	2705	2705	2705	2705	0
525	20250410	110600	6769460	2705	2705	2705	2705	0
526	20250410	110500	6769460	2705	2705	2705	2705	0
527	20250410	110400	6769460	2705	2705	2705	2705	100
528	20250410	110300	6498960	2740	2740	2740	2740	0
529	20250410	110200	6498960	2740	2740	2740	2740	0
530	20250410	110100	6498960	2740	2740	2740	2740	0
531	20250410	110000	6498960	2740	2700	2740	2700	365
532	20250410	105900	5508920	2700	2700	2700	2700	0
533	20250410	105800	5508920	2700	2700	2700	2700	8
534	20250410	105700	5487320	2690	2690	2690	2690	0
535	20250410	105600	5487320	2690	2690	2690	2690	0
536	20250410	105500	5487320	2690	2690	2690	2690	0
537	20250410	105400	5487320	2690	2690	2690	2690	0
538	20250410	105300	5487320	2690	2690	2690	2690	0
539	20250410	105200	5487320	2690	2690	2690	2690	0
540	20250410	105100	5487320	2690	2690	2690	2690	0
541	20250410	105000	5487320	2690	2690	2690	2690	0
542	20250410	104900	5487320	2690	2690	2690	2690	0
543	20250410	104800	5487320	2690	2690	2690	2690	0
544	20250410	104700	5487320	2690	2690	2690	2690	0
545	20250410	104600	5487320	2690	2690	2690	2690	0
546	20250410	104500	5487320	2690	2690	2690	2690	0
547	20250410	104400	5487320	2690	2690	2690	2690	0
548	20250410	104300	5487320	2690	2690	2690	2690	0
549	20250410	104200	5487320	2690	2690	2690	2690	0
550	20250410	104100	5487320	2690	2690	2690	2690	0
551	20250410	104000	5487320	2690	2690	2690	2690	0
552	20250410	103900	5487320	2690	2690	2690	2690	0
553	20250410	103800	5487320	2690	2690	2690	2690	0
554	20250410	103700	5487320	2690	2690	2690	2690	0
555	20250410	103600	5487320	2690	2690	2690	2690	0
556	20250410	103500	5487320	2690	2690	2690	2690	0
557	20250410	103400	5487320	2690	2690	2690	2690	0
558	20250410	103300	5487320	2690	2690	2690	2690	0
559	20250410	103200	5487320	2690	2690	2690	2690	0
560	20250410	103100	5487320	2690	2690	2690	2690	0
561	20250410	103000	5487320	2690	2690	2690	2690	0
562	20250410	102900	5487320	2690	2690	2690	2690	0
563	20250410	102800	5487320	2690	2690	2690	2690	0
564	20250410	102700	5487320	2690	2690	2690	2690	0
565	20250410	102600	5487320	2690	2690	2690	2690	0
566	20250410	102500	5487320	2690	2690	2690	2690	0
567	20250410	102400	5487320	2690	2690	2690	2690	32
568	20250410	102300	5401240	2720	2720	2720	2720	0
569	20250410	102200	5401240	2720	2720	2720	2720	0
570	20250410	102100	5401240	2720	2720	2720	2720	1
571	20250410	102000	5398520	2725	2725	2725	2725	0
572	20250410	101900	5398520	2725	2725	2725	2725	0
573	20250410	101800	5398520	2725	2725	2725	2725	0
574	20250410	101700	5398520	2725	2725	2725	2725	0
575	20250410	101600	5398520	2725	2725	2725	2725	0
576	20250410	101500	5398520	2725	2725	2725	2725	0
577	20250410	101400	5398520	2725	2725	2725	2725	0
578	20250410	101300	5398520	2725	2725	2725	2725	0
579	20250410	101200	5398520	2725	2725	2725	2725	171
580	20250410	101100	4932545	2725	2725	2725	2725	0
581	20250410	101000	4932545	2725	2730	2730	2725	30
582	20250410	100900	4850790	2725	2725	2725	2725	179
583	20250410	100800	4363015	2745	2745	2745	2745	0
584	20250410	100700	4363015	2745	2745	2745	2745	0
585	20250410	100600	4363015	2745	2745	2745	2745	0
586	20250410	100500	4363015	2745	2745	2745	2745	0
587	20250410	100400	4363015	2745	2745	2745	2745	0
588	20250410	100300	4363015	2745	2745	2745	2745	0
589	20250410	100200	4363015	2745	2745	2745	2745	0
590	20250410	100100	4363015	2745	2745	2745	2745	184
591	20250410	100000	3857935	2710	2685	2710	2685	334
592	20250410	095900	2956620	2690	2690	2690	2690	0
593	20250410	095800	2956620	2690	2690	2690	2690	0
594	20250410	095700	2956620	2690	2690	2690	2690	0
595	20250410	095600	2956620	2690	2690	2690	2690	0
596	20250410	095500	2956620	2690	2690	2690	2690	0
597	20250410	095400	2956620	2690	2690	2690	2690	0
598	20250410	095300	2956620	2690	2690	2690	2690	0
599	20250410	095200	2956620	2690	2690	2690	2690	0
600	20250410	095100	2956620	2690	2690	2690	2690	0
601	20250410	095000	2956620	2690	2690	2690	2690	0
602	20250410	094900	2956620	2690	2690	2690	2690	0
603	20250410	094800	2956620	2690	2690	2690	2690	0
604	20250410	094700	2956620	2690	2690	2690	2690	0
605	20250410	094600	2956620	2690	2690	2690	2690	0
606	20250410	094500	2956620	2690	2690	2690	2690	0
607	20250410	094400	2956620	2690	2690	2690	2690	0
608	20250410	094300	2956620	2690	2690	2690	2690	0
609	20250410	094200	2956620	2690	2690	2690	2690	0
610	20250410	094100	2956620	2690	2690	2690	2690	0
611	20250410	094000	2956620	2690	2690	2690	2690	0
612	20250410	093900	2956620	2690	2690	2690	2690	0
613	20250410	093800	2956620	2690	2690	2690	2690	0
614	20250410	093700	2956620	2690	2690	2690	2690	0
615	20250410	093600	2956620	2690	2690	2690	2690	0
616	20250410	093500	2956620	2690	2690	2690	2690	0
617	20250410	093400	2956620	2690	2690	2690	2690	0
618	20250410	093300	2956620	2690	2690	2690	2690	0
619	20250410	093200	2956620	2690	2690	2690	2690	0
620	20250410	093100	2956620	2690	2690	2690	2690	0
621	20250410	093000	2956620	2690	2690	2690	2690	53
622	20250410	092900	2814050	2710	2710	2710	2710	0
623	20250410	092800	2814050	2710	2710	2710	2710	0
624	20250410	092700	2814050	2710	2710	2710	2710	0
625	20250410	092600	2814050	2710	2710	2710	2710	0
626	20250410	092500	2814050	2710	2710	2710	2710	0
627	20250410	092400	2814050	2710	2710	2710	2710	0
628	20250410	092300	2814050	2710	2710	2710	2710	0
629	20250410	092200	2814050	2710	2710	2710	2710	0
630	20250410	092100	2814050	2710	2710	2710	2710	0
631	20250410	092000	2814050	2710	2710	2710	2710	0
632	20250410	091900	2814050	2710	2710	2710	2710	0
633	20250410	091800	2814050	2710	2710	2710	2710	0
634	20250410	091700	2814050	2710	2710	2710	2710	38
635	20250410	091600	2711070	2710	2710	2710	2710	0
636	20250410	091500	2711070	2710	2710	2710	2710	500
637	20250410	091400	1356070	2735	2735	2735	2735	0
638	20250410	091300	1356070	2735	2675	2735	2665	305
639	20250410	091200	535525	2785	2785	2785	2785	0
640	20250410	091100	535525	2785	2785	2785	2785	0
641	20250410	091000	535525	2785	2785	2785	2785	0
642	20250410	090900	535525	2785	2785	2785	2785	0
643	20250410	090800	535525	2785	2785	2785	2785	0
644	20250410	090700	535525	2785	2785	2785	2785	0
645	20250410	090600	535525	2785	2785	2785	2785	0
646	20250410	090500	535525	2785	2785	2785	2785	0
647	20250410	090400	535525	2785	2785	2785	2785	1
648	20250410	090300	532740	2790	2790	2790	2790	0
649	20250410	090200	532740	2790	2790	2790	2790	0
650	20250410	090100	532740	2790	2790	2790	2790	1
651	20250410	090000	529950	2640	2790	2790	2640	190