KissMeData/099390/min/candle-20250408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250408	194900	49622510	5320	5320	5320	5320	142
3	20250408	194800	49622510	5320	5320	5320	5320	0
4	20250408	194700	49622510	5320	5320	5320	5320	0
5	20250408	194600	49622510	5320	5320	5320	5320	0
6	20250408	194500	49622510	5320	5320	5320	5320	0
7	20250408	194400	49622510	5320	5320	5320	5320	0
8	20250408	194300	49622510	5320	5320	5320	5320	0
9	20250408	194200	49622510	5320	5320	5320	5320	0
10	20250408	194100	49622510	5320	5320	5320	5320	0
11	20250408	194000	49622510	5320	5320	5320	5320	0
12	20250408	193900	49622510	5320	5320	5320	5320	0
13	20250408	193800	49622510	5320	5320	5320	5320	0
14	20250408	193700	49622510	5320	5320	5320	5320	0
15	20250408	193600	49622510	5320	5320	5320	5320	0
16	20250408	193500	49622510	5320	5320	5320	5320	0
17	20250408	193400	49622510	5320	5320	5320	5320	0
18	20250408	193300	49622510	5320	5320	5320	5320	0
19	20250408	193200	49622510	5320	5320	5320	5320	0
20	20250408	193100	49622510	5320	5320	5320	5320	0
21	20250408	193000	49622510	5320	5320	5320	5320	0
22	20250408	192900	49622510	5320	5320	5320	5320	0
23	20250408	192800	49622510	5320	5320	5320	5320	0
24	20250408	192700	49622510	5320	5320	5320	5320	0
25	20250408	192600	49622510	5320	5320	5320	5320	0
26	20250408	192500	49622510	5320	5320	5320	5320	0
27	20250408	192400	49622510	5320	5320	5320	5320	0
28	20250408	192300	49622510	5320	5320	5320	5320	0
29	20250408	192200	49622510	5320	5320	5320	5320	0
30	20250408	192100	49622510	5320	5320	5320	5320	0
31	20250408	192000	49622510	5320	5320	5320	5320	0
32	20250408	191900	49622510	5320	5320	5320	5320	142
33	20250408	191800	49622510	5320	5320	5320	5320	0
34	20250408	191700	49622510	5320	5320	5320	5320	0
35	20250408	191600	49622510	5320	5320	5320	5320	0
36	20250408	191500	49622510	5320	5320	5320	5320	0
37	20250408	191400	49622510	5320	5320	5320	5320	0
38	20250408	191300	49622510	5320	5320	5320	5320	0
39	20250408	191200	49622510	5320	5320	5320	5320	0
40	20250408	191100	49622510	5320	5320	5320	5320	0
41	20250408	191000	49622510	5320	5320	5320	5320	0
42	20250408	190900	49622510	5320	5320	5320	5320	0
43	20250408	190800	49622510	5320	5320	5320	5320	0
44	20250408	190700	49622510	5320	5320	5320	5320	0
45	20250408	190600	49622510	5320	5320	5320	5320	0
46	20250408	190500	49622510	5320	5320	5320	5320	0
47	20250408	190400	49622510	5320	5320	5320	5320	0
48	20250408	190300	49622510	5320	5320	5320	5320	0
49	20250408	190200	49622510	5320	5320	5320	5320	0
50	20250408	190100	49622510	5320	5320	5320	5320	0
51	20250408	190000	49622510	5320	5320	5320	5320	0
52	20250408	185900	49622510	5320	5320	5320	5320	0
53	20250408	185800	49622510	5320	5320	5320	5320	0
54	20250408	185700	49622510	5320	5320	5320	5320	0
55	20250408	185600	49622510	5320	5320	5320	5320	0
56	20250408	185500	49622510	5320	5320	5320	5320	0
57	20250408	185400	49622510	5320	5320	5320	5320	0
58	20250408	185300	49622510	5320	5320	5320	5320	0
59	20250408	185200	49622510	5320	5320	5320	5320	0
60	20250408	185100	49622510	5320	5320	5320	5320	0
61	20250408	185000	49622510	5320	5320	5320	5320	0
62	20250408	184900	49622510	5320	5320	5320	5320	142
63	20250408	184800	49622510	5320	5320	5320	5320	0
64	20250408	184700	49622510	5320	5320	5320	5320	0
65	20250408	184600	49622510	5320	5320	5320	5320	0
66	20250408	184500	49622510	5320	5320	5320	5320	0
67	20250408	184400	49622510	5320	5320	5320	5320	0
68	20250408	184300	49622510	5320	5320	5320	5320	0
69	20250408	184200	49622510	5320	5320	5320	5320	0
70	20250408	184100	49622510	5320	5320	5320	5320	0
71	20250408	184000	49622510	5320	5320	5320	5320	0
72	20250408	183900	49622510	5320	5320	5320	5320	0
73	20250408	183800	49622510	5320	5320	5320	5320	0
74	20250408	183700	49622510	5320	5320	5320	5320	0
75	20250408	183600	49622510	5320	5320	5320	5320	0
76	20250408	183500	49622510	5320	5320	5320	5320	0
77	20250408	183400	49622510	5320	5320	5320	5320	0
78	20250408	183300	49622510	5320	5320	5320	5320	0
79	20250408	183200	49622510	5320	5320	5320	5320	0
80	20250408	183100	49622510	5320	5320	5320	5320	0
81	20250408	183000	49622510	5320	5320	5320	5320	0
82	20250408	182900	49622510	5320	5320	5320	5320	0
83	20250408	182800	49622510	5320	5320	5320	5320	0
84	20250408	182700	49622510	5320	5320	5320	5320	0
85	20250408	182600	49622510	5320	5320	5320	5320	0
86	20250408	182500	49622510	5320	5320	5320	5320	0
87	20250408	182400	49622510	5320	5320	5320	5320	0
88	20250408	182300	49622510	5320	5320	5320	5320	0
89	20250408	182200	49622510	5320	5320	5320	5320	0
90	20250408	182100	49622510	5320	5320	5320	5320	0
91	20250408	182000	49622510	5320	5320	5320	5320	0
92	20250408	181900	49622510	5320	5320	5320	5320	142
93	20250408	181800	49622510	5320	5320	5320	5320	0
94	20250408	181700	49622510	5320	5320	5320	5320	0
95	20250408	181600	49622510	5320	5320	5320	5320	0
96	20250408	181500	49622510	5320	5320	5320	5320	0
97	20250408	181400	49622510	5320	5320	5320	5320	0
98	20250408	181300	49622510	5320	5320	5320	5320	0
99	20250408	181200	49622510	5320	5320	5320	5320	0
100	20250408	181100	49622510	5320	5320	5320	5320	0
101	20250408	181000	49622510	5320	5320	5320	5320	0
102	20250408	180900	49622510	5320	5320	5320	5320	0
103	20250408	180800	49622510	5320	5320	5320	5320	0
104	20250408	180700	49622510	5320	5320	5320	5320	0
105	20250408	180600	49622510	5320	5320	5320	5320	0
106	20250408	180500	49622510	5320	5320	5320	5320	0
107	20250408	180400	49622510	5320	5320	5320	5320	0
108	20250408	180300	49622510	5320	5320	5320	5320	0
109	20250408	180200	49622510	5320	5320	5320	5320	0
110	20250408	180100	49622510	5320	5320	5320	5320	0
111	20250408	180000	49622510	5320	5320	5320	5320	0
112	20250408	175900	49622510	5320	5320	5320	5320	0
113	20250408	175800	49622510	5320	5320	5320	5320	0
114	20250408	175700	49622510	5320	5320	5320	5320	0
115	20250408	175600	49622510	5320	5320	5320	5320	0
116	20250408	175500	49622510	5320	5320	5320	5320	0
117	20250408	175400	49622510	5320	5320	5320	5320	0
118	20250408	175300	49622510	5320	5320	5320	5320	0
119	20250408	175200	49622510	5320	5320	5320	5320	0
120	20250408	175100	49622510	5320	5320	5320	5320	0
121	20250408	175000	49622510	5320	5320	5320	5320	0
122	20250408	174900	49622510	5320	5320	5320	5320	142
123	20250408	174800	49622510	5320	5320	5320	5320	0
124	20250408	174700	49622510	5320	5320	5320	5320	0
125	20250408	174600	49622510	5320	5320	5320	5320	0
126	20250408	174500	49622510	5320	5320	5320	5320	0
127	20250408	174400	49622510	5320	5320	5320	5320	0
128	20250408	174300	49622510	5320	5320	5320	5320	0
129	20250408	174200	49622510	5320	5320	5320	5320	0
130	20250408	174100	49622510	5320	5320	5320	5320	0
131	20250408	174000	49622510	5320	5320	5320	5320	0
132	20250408	173900	49622510	5320	5320	5320	5320	0
133	20250408	173800	49622510	5320	5320	5320	5320	0
134	20250408	173700	49622510	5320	5320	5320	5320	0
135	20250408	173600	49622510	5320	5320	5320	5320	0
136	20250408	173500	49622510	5320	5320	5320	5320	0
137	20250408	173400	49622510	5320	5320	5320	5320	0
138	20250408	173300	49622510	5320	5320	5320	5320	0
139	20250408	173200	49622510	5320	5320	5320	5320	0
140	20250408	173100	49622510	5320	5320	5320	5320	0
141	20250408	173000	49622510	5320	5320	5320	5320	0
142	20250408	172900	49622510	5320	5320	5320	5320	0
143	20250408	172800	49622510	5320	5320	5320	5320	0
144	20250408	172700	49622510	5320	5320	5320	5320	0
145	20250408	172600	49622510	5320	5320	5320	5320	0
146	20250408	172500	49622510	5320	5320	5320	5320	0
147	20250408	172400	49622510	5320	5320	5320	5320	0
148	20250408	172300	49622510	5320	5320	5320	5320	0
149	20250408	172200	49622510	5320	5320	5320	5320	0
150	20250408	172100	49622510	5320	5320	5320	5320	0
151	20250408	172000	49622510	5320	5320	5320	5320	0
152	20250408	171900	49622510	5320	5320	5320	5320	142
153	20250408	171800	49622510	5320	5320	5320	5320	0
154	20250408	171700	49622510	5320	5320	5320	5320	0
155	20250408	171600	49622510	5320	5320	5320	5320	0
156	20250408	171500	49622510	5320	5320	5320	5320	0
157	20250408	171400	49622510	5320	5320	5320	5320	0
158	20250408	171300	49622510	5320	5320	5320	5320	0
159	20250408	171200	49622510	5320	5320	5320	5320	0
160	20250408	171100	49622510	5320	5320	5320	5320	0
161	20250408	171000	49622510	5320	5320	5320	5320	0
162	20250408	170900	49622510	5320	5320	5320	5320	0
163	20250408	170800	49622510	5320	5320	5320	5320	0
164	20250408	170700	49622510	5320	5320	5320	5320	0
165	20250408	170600	49622510	5320	5320	5320	5320	0
166	20250408	170500	49622510	5320	5320	5320	5320	0
167	20250408	170400	49622510	5320	5320	5320	5320	0
168	20250408	170300	49622510	5320	5320	5320	5320	0
169	20250408	170200	49622510	5320	5320	5320	5320	0
170	20250408	170100	49622510	5320	5320	5320	5320	0
171	20250408	170000	49622510	5320	5320	5320	5320	0
172	20250408	165900	49622510	5320	5320	5320	5320	0
173	20250408	165800	49622510	5320	5320	5320	5320	0
174	20250408	165700	49622510	5320	5320	5320	5320	0
175	20250408	165600	49622510	5320	5320	5320	5320	0
176	20250408	165500	49622510	5320	5320	5320	5320	0
177	20250408	165400	49622510	5320	5320	5320	5320	0
178	20250408	165300	49622510	5320	5320	5320	5320	0
179	20250408	165200	49622510	5320	5320	5320	5320	0
180	20250408	165100	49622510	5320	5320	5320	5320	0
181	20250408	165000	49622510	5320	5320	5320	5320	0
182	20250408	164900	49622510	5320	5320	5320	5320	142
183	20250408	164800	49622510	5320	5320	5320	5320	0
184	20250408	164700	49622510	5320	5320	5320	5320	0
185	20250408	164600	49622510	5320	5320	5320	5320	0
186	20250408	164500	49622510	5320	5320	5320	5320	0
187	20250408	164400	49622510	5320	5320	5320	5320	0
188	20250408	164300	49622510	5320	5320	5320	5320	0
189	20250408	164200	49622510	5320	5320	5320	5320	0
190	20250408	164100	49622510	5320	5320	5320	5320	0
191	20250408	164000	49622510	5320	5320	5320	5320	0
192	20250408	163900	49622510	5320	5320	5320	5320	0
193	20250408	163800	49622510	5320	5320	5320	5320	0
194	20250408	163700	49622510	5320	5320	5320	5320	0
195	20250408	163600	49622510	5320	5320	5320	5320	0
196	20250408	163500	49622510	5320	5320	5320	5320	0
197	20250408	163400	49622510	5320	5320	5320	5320	0
198	20250408	163300	49622510	5320	5320	5320	5320	0
199	20250408	163200	49622510	5320	5320	5320	5320	0
200	20250408	163100	49622510	5320	5320	5320	5320	0
201	20250408	163000	49622510	5320	5320	5320	5320	0
202	20250408	162900	49622510	5320	5320	5320	5320	0
203	20250408	162800	49622510	5320	5320	5320	5320	0
204	20250408	162700	49622510	5320	5320	5320	5320	0
205	20250408	162600	49622510	5320	5320	5320	5320	0
206	20250408	162500	49622510	5320	5320	5320	5320	0
207	20250408	162400	49622510	5320	5320	5320	5320	0
208	20250408	162300	49622510	5320	5320	5320	5320	0
209	20250408	162200	49622510	5320	5320	5320	5320	0
210	20250408	162100	49622510	5320	5320	5320	5320	0
211	20250408	162000	49622510	5320	5320	5320	5320	0
212	20250408	161900	49622510	5320	5320	5320	5320	142
213	20250408	161800	49622510	5320	5320	5320	5320	0
214	20250408	161700	49622510	5320	5320	5320	5320	0
215	20250408	161600	49622510	5320	5320	5320	5320	0
216	20250408	161500	49622510	5320	5320	5320	5320	0
217	20250408	161400	49622510	5320	5320	5320	5320	0
218	20250408	161300	49622510	5320	5320	5320	5320	0
219	20250408	161200	49622510	5320	5320	5320	5320	0
220	20250408	161100	49622510	5320	5320	5320	5320	0
221	20250408	161000	49622510	5320	5320	5320	5320	0
222	20250408	160900	49622510	5320	5320	5320	5320	0
223	20250408	160800	49622510	5320	5320	5320	5320	0
224	20250408	160700	49622510	5320	5320	5320	5320	0
225	20250408	160600	49622510	5320	5320	5320	5320	0
226	20250408	160500	49622510	5320	5320	5320	5320	0
227	20250408	160400	49622510	5320	5320	5320	5320	0
228	20250408	160300	49622510	5320	5320	5320	5320	0
229	20250408	160200	49622510	5320	5320	5320	5320	0
230	20250408	160100	49622510	5320	5320	5320	5320	0
231	20250408	160000	49622510	5320	5320	5320	5320	0
232	20250408	155900	49622510	5320	5320	5320	5320	0
233	20250408	155800	49622510	5320	5320	5320	5320	0
234	20250408	155700	49622510	5320	5320	5320	5320	0
235	20250408	155600	49622510	5320	5320	5320	5320	0
236	20250408	155500	49622510	5320	5320	5320	5320	0
237	20250408	155400	49622510	5320	5320	5320	5320	0
238	20250408	155300	49622510	5320	5320	5320	5320	0
239	20250408	155200	49622510	5320	5320	5320	5320	0
240	20250408	155100	49622510	5320	5320	5320	5320	0
241	20250408	155000	49622510	5320	5320	5320	5320	0
242	20250408	154900	49622510	5320	5320	5320	5320	142
243	20250408	154800	49622510	5320	5320	5320	5320	0
244	20250408	154700	49622510	5320	5320	5320	5320	0
245	20250408	154600	49622510	5320	5320	5320	5320	0
246	20250408	154500	49622510	5320	5320	5320	5320	0
247	20250408	154400	49622510	5320	5320	5320	5320	0
248	20250408	154300	49622510	5320	5320	5320	5320	0
249	20250408	154200	49622510	5320	5320	5320	5320	0
250	20250408	154100	49622510	5320	5320	5320	5320	0
251	20250408	154000	49622510	5320	5320	5320	5320	0
252	20250408	153900	49622510	5320	5320	5320	5320	0
253	20250408	153800	49622510	5320	5320	5320	5320	0
254	20250408	153700	49622510	5320	5320	5320	5320	0
255	20250408	153600	49622510	5320	5320	5320	5320	0
256	20250408	153500	49622510	5320	5320	5320	5320	0
257	20250408	153400	49622510	5320	5320	5320	5320	0
258	20250408	153300	49622510	5320	5320	5320	5320	0
259	20250408	153200	49622510	5320	5320	5320	5320	0
260	20250408	153100	49622510	5320	5320	5320	5320	0
261	20250408	153000	49622510	5320	5320	5320	5320	142
262	20250408	152900	48867070	5310	5310	5310	5310	0
263	20250408	152800	48867070	5310	5310	5310	5310	0
264	20250408	152700	48867070	5310	5310	5310	5310	0
265	20250408	152600	48867070	5310	5310	5310	5310	0
266	20250408	152500	48867070	5310	5310	5310	5310	0
267	20250408	152400	48867070	5310	5310	5310	5310	0
268	20250408	152300	48867070	5310	5310	5310	5310	0
269	20250408	152200	48867070	5310	5310	5310	5310	0
270	20250408	152100	48867070	5310	5310	5310	5310	0
271	20250408	152000	48867070	5310	5310	5310	5310	0
272	20250408	151900	48867070	5310	5310	5310	5310	0
273	20250408	151800	48867070	5310	5310	5310	5310	0
274	20250408	151700	48867070	5310	5310	5310	5310	0
275	20250408	151600	48867070	5310	5310	5310	5310	0
276	20250408	151500	48867070	5310	5310	5310	5310	0
277	20250408	151400	48867070	5310	5310	5310	5300	17
278	20250408	151300	48776910	5320	5320	5320	5320	0
279	20250408	151200	48776910	5320	5320	5320	5320	0
280	20250408	151100	48776910	5320	5320	5320	5320	0
281	20250408	151000	48776910	5320	5320	5320	5320	1
282	20250408	150900	48771590	5310	5310	5320	5310	26
283	20250408	150800	48633520	5320	5320	5320	5320	0
284	20250408	150700	48633520	5320	5320	5320	5320	0
285	20250408	150600	48633520	5320	5320	5320	5320	0
286	20250408	150500	48633520	5320	5320	5320	5320	0
287	20250408	150400	48633520	5320	5320	5320	5320	0
288	20250408	150300	48633520	5320	5320	5320	5320	0
289	20250408	150200	48633520	5320	5320	5320	5320	0
290	20250408	150100	48633520	5320	5320	5320	5320	0
291	20250408	150000	48633520	5320	5320	5320	5310	45
292	20250408	145900	48394240	5320	5310	5320	5310	25
293	20250408	145800	48261380	5320	5320	5320	5320	0
294	20250408	145700	48261380	5320	5320	5320	5320	1
295	20250408	145600	48256060	5310	5310	5310	5310	11
296	20250408	145500	48197650	5320	5300	5320	5300	12
297	20250408	145400	48134030	5310	5260	5310	5260	505
298	20250408	145300	45470540	5280	5280	5280	5280	0
299	20250408	145200	45470540	5280	5280	5280	5280	0
300	20250408	145100	45470540	5280	5280	5280	5280	0
301	20250408	145000	45470540	5280	5280	5280	5280	0
302	20250408	144900	45470540	5280	5280	5280	5280	0
303	20250408	144800	45470540	5280	5260	5280	5230	179
304	20250408	144700	44532500	5270	5290	5290	5270	33
305	20250408	144600	44358260	5310	5310	5310	5310	0
306	20250408	144500	44358260	5310	5300	5310	5300	67
307	20250408	144400	44003150	5310	5310	5310	5310	0
308	20250408	144300	44003150	5310	5310	5310	5310	0
309	20250408	144200	44003150	5310	5310	5310	5310	0
310	20250408	144100	44003150	5310	5310	5310	5310	1
311	20250408	144000	43997840	5290	5290	5290	5290	1
312	20250408	143900	43992550	5300	5300	5300	5290	56
313	20250408	143800	43696190	5300	5310	5320	5300	99
314	20250408	143700	43171040	5320	5330	5330	5320	115
315	20250408	143600	42558320	5320	5310	5320	5310	134
316	20250408	143500	41846680	5310	5310	5310	5310	0
317	20250408	143400	41846680	5310	5310	5310	5310	0
318	20250408	143300	41846680	5310	5310	5310	5310	0
319	20250408	143200	41846680	5310	5310	5310	5310	0
320	20250408	143100	41846680	5310	5270	5310	5270	3
321	20250408	143000	41830800	5270	5260	5270	5260	224
322	20250408	142900	40652550	5240	5240	5240	5240	0
323	20250408	142800	40652550	5240	5240	5240	5240	0
324	20250408	142700	40652550	5240	5240	5240	5240	1517
325	20250408	142600	32703470	5240	5240	5240	5240	33
326	20250408	142500	32530550	5240	5240	5240	5240	1
327	20250408	142400	32525310	5240	5240	5240	5240	67
328	20250408	142300	32174230	5260	5250	5260	5250	40
329	20250408	142200	31964220	5250	5250	5250	5250	33
330	20250408	142100	31790970	5250	5250	5250	5250	0
331	20250408	142000	31790970	5250	5250	5250	5250	0
332	20250408	141900	31790970	5250	5250	5250	5250	0
333	20250408	141800	31790970	5250	5250	5250	5250	0
334	20250408	141700	31790970	5250	5250	5250	5250	0
335	20250408	141600	31790970	5250	5250	5250	5250	0
336	20250408	141500	31790970	5250	5250	5250	5250	0
337	20250408	141400	31790970	5250	5250	5250	5250	0
338	20250408	141300	31790970	5250	5250	5250	5250	0
339	20250408	141200	31790970	5250	5250	5250	5250	0
340	20250408	141100	31790970	5250	5250	5250	5250	0
341	20250408	141000	31790970	5250	5250	5250	5250	0
342	20250408	140900	31790970	5250	5250	5250	5250	0
343	20250408	140800	31790970	5250	5250	5250	5250	1
344	20250408	140700	31785720	5230	5230	5230	5230	0
345	20250408	140600	31785720	5230	5230	5230	5230	8
346	20250408	140500	31743880	5250	5250	5250	5250	0
347	20250408	140400	31743880	5250	5230	5250	5230	12
348	20250408	140300	31681100	5260	5260	5260	5260	0
349	20250408	140200	31681100	5260	5260	5260	5260	0
350	20250408	140100	31681100	5260	5260	5260	5260	0
351	20250408	140000	31681100	5260	5260	5260	5260	0
352	20250408	135900	31681100	5260	5260	5260	5260	0
353	20250408	135800	31681100	5260	5260	5260	5260	0
354	20250408	135700	31681100	5260	5260	5260	5260	0
355	20250408	135600	31681100	5260	5260	5260	5260	0
356	20250408	135500	31681100	5260	5260	5260	5260	0
357	20250408	135400	31681100	5260	5260	5260	5260	0
358	20250408	135300	31681100	5260	5260	5260	5260	0
359	20250408	135200	31681100	5260	5260	5260	5260	0
360	20250408	135100	31681100	5260	5260	5260	5260	0
361	20250408	135000	31681100	5260	5260	5260	5260	0
362	20250408	134900	31681100	5260	5260	5260	5260	0
363	20250408	134800	31681100	5260	5260	5260	5260	0
364	20250408	134700	31681100	5260	5260	5260	5260	0
365	20250408	134600	31681100	5260	5260	5260	5260	0
366	20250408	134500	31681100	5260	5260	5260	5260	0
367	20250408	134400	31681100	5260	5260	5260	5260	0
368	20250408	134300	31681100	5260	5260	5260	5260	0
369	20250408	134200	31681100	5260	5260	5260	5260	0
370	20250408	134100	31681100	5260	5260	5260	5260	0
371	20250408	134000	31681100	5260	5260	5260	5260	0
372	20250408	133900	31681100	5260	5260	5260	5260	0
373	20250408	133800	31681100	5260	5260	5260	5260	0
374	20250408	133700	31681100	5260	5230	5260	5230	28
375	20250408	133600	31534630	5260	5260	5260	5260	0
376	20250408	133500	31534630	5260	5260	5260	5260	0
377	20250408	133400	31534630	5260	5260	5260	5260	0
378	20250408	133300	31534630	5260	5260	5260	5260	0
379	20250408	133200	31534630	5260	5260	5260	5260	0
380	20250408	133100	31534630	5260	5260	5260	5260	0
381	20250408	133000	31534630	5260	5260	5260	5260	0
382	20250408	132900	31534630	5260	5260	5260	5260	0
383	20250408	132800	31534630	5260	5260	5260	5260	0
384	20250408	132700	31534630	5260	5260	5260	5260	0
385	20250408	132600	31534630	5260	5260	5260	5260	0
386	20250408	132500	31534630	5260	5260	5260	5260	0
387	20250408	132400	31534630	5260	5260	5260	5260	0
388	20250408	132300	31534630	5260	5260	5260	5260	0
389	20250408	132200	31534630	5260	5260	5260	5260	0
390	20250408	132100	31534630	5260	5260	5260	5260	0
391	20250408	132000	31534630	5260	5260	5260	5260	0
392	20250408	131900	31534630	5260	5260	5260	5260	0
393	20250408	131800	31534630	5260	5260	5260	5260	0
394	20250408	131700	31534630	5260	5260	5260	5260	0
395	20250408	131600	31534630	5260	5260	5260	5260	0
396	20250408	131500	31534630	5260	5260	5260	5260	0
397	20250408	131400	31534630	5260	5260	5260	5260	0
398	20250408	131300	31534630	5260	5260	5260	5260	0
399	20250408	131200	31534630	5260	5260	5260	5260	0
400	20250408	131100	31534630	5260	5260	5260	5260	0
401	20250408	131000	31534630	5260	5260	5260	5260	1
402	20250408	130900	31529370	5230	5230	5230	5230	3
403	20250408	130800	31513680	5260	5260	5260	5260	0
404	20250408	130700	31513680	5260	5260	5260	5260	0
405	20250408	130600	31513680	5260	5260	5260	5260	0
406	20250408	130500	31513680	5260	5230	5260	5230	2
407	20250408	130400	31503190	5260	5260	5260	5260	1
408	20250408	130300	31497930	5260	5260	5260	5260	0
409	20250408	130200	31497930	5260	5260	5260	5260	0
410	20250408	130100	31497930	5260	5260	5260	5260	0
411	20250408	130000	31497930	5260	5260	5260	5260	0
412	20250408	125900	31497930	5260	5260	5260	5260	0
413	20250408	125800	31497930	5260	5260	5260	5260	0
414	20250408	125700	31497930	5260	5260	5260	5260	0
415	20250408	125600	31497930	5260	5260	5260	5260	0
416	20250408	125500	31497930	5260	5260	5260	5260	1
417	20250408	125400	31492670	5250	5250	5250	5250	0
418	20250408	125300	31492670	5250	5260	5260	5250	97
419	20250408	125200	30982840	5280	5280	5280	5280	0
420	20250408	125100	30982840	5280	5280	5280	5280	0
421	20250408	125000	30982840	5280	5280	5280	5280	0
422	20250408	124900	30982840	5280	5280	5280	5280	0
423	20250408	124800	30982840	5280	5280	5280	5280	0
424	20250408	124700	30982840	5280	5280	5280	5280	0
425	20250408	124600	30982840	5280	5280	5280	5280	0
426	20250408	124500	30982840	5280	5280	5280	5280	0
427	20250408	124400	30982840	5280	5280	5280	5280	0
428	20250408	124300	30982840	5280	5280	5280	5280	0
429	20250408	124200	30982840	5280	5280	5280	5280	0
430	20250408	124100	30982840	5280	5280	5280	5280	0
431	20250408	124000	30982840	5280	5280	5280	5280	0
432	20250408	123900	30982840	5280	5280	5280	5280	0
433	20250408	123800	30982840	5280	5280	5280	5280	0
434	20250408	123700	30982840	5280	5280	5280	5280	0
435	20250408	123600	30982840	5280	5270	5280	5270	231
436	20250408	123500	29765460	5270	5280	5280	5270	60
437	20250408	123400	29448700	5280	5280	5280	5280	0
438	20250408	123300	29448700	5280	5280	5280	5280	0
439	20250408	123200	29448700	5280	5280	5280	5280	0
440	20250408	123100	29448700	5280	5280	5280	5280	0
441	20250408	123000	29448700	5280	5280	5280	5280	0
442	20250408	122900	29448700	5280	5280	5280	5280	0
443	20250408	122800	29448700	5280	5280	5280	5280	0
444	20250408	122700	29448700	5280	5280	5280	5280	0
445	20250408	122600	29448700	5280	5280	5280	5280	0
446	20250408	122500	29448700	5280	5280	5280	5280	0
447	20250408	122400	29448700	5280	5280	5280	5280	0
448	20250408	122300	29448700	5280	5280	5280	5280	0
449	20250408	122200	29448700	5280	5280	5280	5280	14
450	20250408	122100	29374780	5290	5290	5290	5290	0
451	20250408	122000	29374780	5290	5290	5290	5290	0
452	20250408	121900	29374780	5290	5290	5290	5290	0
453	20250408	121800	29374780	5290	5290	5290	5290	0
454	20250408	121700	29374780	5290	5290	5290	5290	0
455	20250408	121600	29374780	5290	5290	5290	5290	0
456	20250408	121500	29374780	5290	5290	5290	5290	0
457	20250408	121400	29374780	5290	5290	5290	5290	0
458	20250408	121300	29374780	5290	5290	5290	5290	0
459	20250408	121200	29374780	5290	5290	5290	5290	0
460	20250408	121100	29374780	5290	5290	5290	5290	0
461	20250408	121000	29374780	5290	5310	5310	5290	88
462	20250408	120900	28908590	5330	5330	5330	5330	0
463	20250408	120800	28908590	5330	5330	5330	5330	0
464	20250408	120700	28908590	5330	5330	5330	5330	1
465	20250408	120600	28903260	5310	5310	5310	5310	0
466	20250408	120500	28903260	5310	5310	5310	5310	0
467	20250408	120400	28903260	5310	5310	5310	5310	0
468	20250408	120300	28903260	5310	5310	5310	5310	0
469	20250408	120200	28903260	5310	5310	5310	5310	17
470	20250408	120100	28812990	5330	5330	5330	5330	0
471	20250408	120000	28812990	5330	5330	5330	5330	0
472	20250408	115900	28812990	5330	5330	5330	5330	0
473	20250408	115800	28812990	5330	5330	5330	5330	0
474	20250408	115700	28812990	5330	5330	5330	5330	0
475	20250408	115600	28812990	5330	5330	5330	5330	0
476	20250408	115500	28812990	5330	5330	5330	5330	0
477	20250408	115400	28812990	5330	5330	5330	5330	0
478	20250408	115300	28812990	5330	5330	5330	5330	0
479	20250408	115200	28812990	5330	5330	5330	5330	0
480	20250408	115100	28812990	5330	5330	5330	5330	0
481	20250408	115000	28812990	5330	5330	5330	5330	0
482	20250408	114900	28812990	5330	5330	5330	5330	0
483	20250408	114800	28812990	5330	5330	5330	5330	0
484	20250408	114700	28812990	5330	5330	5330	5330	0
485	20250408	114600	28812990	5330	5330	5330	5330	0
486	20250408	114500	28812990	5330	5330	5330	5330	0
487	20250408	114400	28812990	5330	5330	5330	5330	3
488	20250408	114300	28797000	5320	5300	5330	5300	295
489	20250408	114200	27231190	5300	5300	5300	5300	0
490	20250408	114100	27231190	5300	5250	5300	5250	102
491	20250408	114000	26694090	5250	5220	5250	5220	679
492	20250408	113900	23143090	5220	5220	5220	5220	0
493	20250408	113800	23143090	5220	5220	5220	5220	0
494	20250408	113700	23143090	5220	5220	5220	5220	0
495	20250408	113600	23143090	5220	5220	5220	5220	4
496	20250408	113500	23122210	5220	5220	5220	5220	0
497	20250408	113400	23122210	5220	5220	5220	5220	0
498	20250408	113300	23122210	5220	5220	5220	5220	0
499	20250408	113200	23122210	5220	5220	5220	5220	0
500	20250408	113100	23122210	5220	5220	5220	5220	0
501	20250408	113000	23122210	5220	5220	5220	5220	0
502	20250408	112900	23122210	5220	5220	5220	5220	0
503	20250408	112800	23122210	5220	5220	5220	5220	0
504	20250408	112700	23122210	5220	5220	5220	5220	0
505	20250408	112600	23122210	5220	5220	5220	5220	0
506	20250408	112500	23122210	5220	5220	5220	5220	0
507	20250408	112400	23122210	5220	5220	5220	5220	0
508	20250408	112300	23122210	5220	5220	5220	5220	0
509	20250408	112200	23122210	5220	5220	5220	5220	23
510	20250408	112100	23002150	5220	5220	5220	5220	0
511	20250408	112000	23002150	5220	5220	5220	5220	0
512	20250408	111900	23002150	5220	5220	5220	5220	4
513	20250408	111800	22981270	5220	5220	5220	5220	0
514	20250408	111700	22981270	5220	5220	5220	5220	1
515	20250408	111600	22976050	5210	5210	5210	5210	0
516	20250408	111500	22976050	5210	5210	5210	5210	0
517	20250408	111400	22976050	5210	5210	5210	5210	0
518	20250408	111300	22976050	5210	5210	5210	5210	17
519	20250408	111200	22887480	5210	5210	5210	5210	0
520	20250408	111100	22887480	5210	5210	5210	5210	0
521	20250408	111000	22887480	5210	5210	5210	5210	0
522	20250408	110900	22887480	5210	5210	5210	5210	0
523	20250408	110800	22887480	5210	5210	5210	5210	0
524	20250408	110700	22887480	5210	5210	5210	5210	11
525	20250408	110600	22830170	5210	5210	5210	5210	0
526	20250408	110500	22830170	5210	5210	5210	5210	0
527	20250408	110400	22830170	5210	5210	5210	5210	1
528	20250408	110300	22824960	5190	5210	5210	5190	50
529	20250408	110200	22565330	5220	5220	5220	5220	0
530	20250408	110100	22565330	5220	5220	5220	5220	0
531	20250408	110000	22565330	5220	5220	5220	5220	0
532	20250408	105900	22565330	5220	5220	5220	5220	0
533	20250408	105800	22565330	5220	5220	5220	5220	0
534	20250408	105700	22565330	5220	5220	5220	5220	1
535	20250408	105600	22560110	5200	5200	5200	5200	0
536	20250408	105500	22560110	5200	5200	5200	5200	0
537	20250408	105400	22560110	5200	5200	5200	5200	0
538	20250408	105300	22560110	5200	5200	5200	5200	4
539	20250408	105200	22539310	5200	5200	5200	5200	0
540	20250408	105100	22539310	5200	5200	5200	5200	0
541	20250408	105000	22539310	5200	5200	5200	5200	0
542	20250408	104900	22539310	5200	5210	5210	5200	22
543	20250408	104800	22424780	5230	5230	5230	5230	0
544	20250408	104700	22424780	5230	5230	5230	5230	0
545	20250408	104600	22424780	5230	5230	5230	5230	0
546	20250408	104500	22424780	5230	5230	5230	5230	0
547	20250408	104400	22424780	5230	5230	5230	5230	0
548	20250408	104300	22424780	5230	5230	5230	5230	0
549	20250408	104200	22424780	5230	5230	5230	5230	0
550	20250408	104100	22424780	5230	5230	5230	5230	0
551	20250408	104000	22424780	5230	5230	5230	5230	10
552	20250408	103900	22372480	5230	5230	5230	5230	0
553	20250408	103800	22372480	5230	5230	5230	5230	0
554	20250408	103700	22372480	5230	5230	5230	5230	0
555	20250408	103600	22372480	5230	5230	5230	5230	0
556	20250408	103500	22372480	5230	5230	5230	5230	0
557	20250408	103400	22372480	5230	5230	5230	5230	0
558	20250408	103300	22372480	5230	5230	5230	5230	0
559	20250408	103200	22372480	5230	5230	5230	5230	0
560	20250408	103100	22372480	5230	5230	5230	5230	0
561	20250408	103000	22372480	5230	5230	5230	5230	1
562	20250408	102900	22367250	5210	5210	5210	5210	0
563	20250408	102800	22367250	5210	5210	5210	5210	0
564	20250408	102700	22367250	5210	5210	5210	5210	0
565	20250408	102600	22367250	5210	5210	5210	5210	4
566	20250408	102500	22346410	5220	5220	5220	5220	0
567	20250408	102400	22346410	5220	5220	5220	5220	0
568	20250408	102300	22346410	5220	5220	5220	5220	11
569	20250408	102200	22288990	5230	5230	5230	5230	0
570	20250408	102100	22288990	5230	5230	5230	5230	0
571	20250408	102000	22288990	5230	5230	5230	5230	1
572	20250408	101900	22283760	5230	5230	5230	5230	0
573	20250408	101800	22283760	5230	5230	5230	5230	0
574	20250408	101700	22283760	5230	5230	5230	5230	0
575	20250408	101600	22283760	5230	5230	5230	5230	0
576	20250408	101500	22283760	5230	5230	5230	5230	37
577	20250408	101400	22090250	5240	5240	5240	5240	0
578	20250408	101300	22090250	5240	5240	5240	5240	0
579	20250408	101200	22090250	5240	5240	5240	5240	0
580	20250408	101100	22090250	5240	5230	5240	5230	89
581	20250408	101000	21624770	5230	5230	5230	5230	14
582	20250408	100900	21551550	5240	5240	5240	5240	0
583	20250408	100800	21551550	5240	5240	5240	5240	0
584	20250408	100700	21551550	5240	5240	5240	5240	0
585	20250408	100600	21551550	5240	5240	5240	5240	0
586	20250408	100500	21551550	5240	5240	5240	5240	0
587	20250408	100400	21551550	5240	5240	5240	5240	0
588	20250408	100300	21551550	5240	5240	5240	5240	0
589	20250408	100200	21551550	5240	5240	5240	5240	0
590	20250408	100100	21551550	5240	5240	5240	5240	0
591	20250408	100000	21551550	5240	5240	5240	5240	0
592	20250408	095900	21551550	5240	5240	5240	5240	0
593	20250408	095800	21551550	5240	5240	5240	5240	0
594	20250408	095700	21551550	5240	5240	5240	5240	1
595	20250408	095600	21546310	5230	5230	5230	5230	0
596	20250408	095500	21546310	5230	5230	5230	5230	74
597	20250408	095400	21159290	5250	5250	5250	5250	0
598	20250408	095300	21159290	5250	5250	5250	5250	0
599	20250408	095200	21159290	5250	5250	5250	5250	0
600	20250408	095100	21159290	5250	5250	5250	5250	0
601	20250408	095000	21159290	5250	5250	5250	5250	0
602	20250408	094900	21159290	5250	5250	5250	5250	0
603	20250408	094800	21159290	5250	5250	5250	5250	0
604	20250408	094700	21159290	5250	5250	5250	5250	0
605	20250408	094600	21159290	5250	5250	5250	5250	0
606	20250408	094500	21159290	5250	5250	5250	5250	0
607	20250408	094400	21159290	5250	5250	5250	5250	0
608	20250408	094300	21159290	5250	5240	5250	5240	35
609	20250408	094200	20975880	5230	5230	5230	5230	0
610	20250408	094100	20975880	5230	5230	5230	5230	0
611	20250408	094000	20975880	5230	5230	5240	5230	34
612	20250408	093900	20798040	5240	5240	5240	5240	0
613	20250408	093800	20798040	5240	5240	5240	5230	23
614	20250408	093700	20677630	5240	5240	5240	5240	22
615	20250408	093600	20562350	5250	5250	5250	5250	0
616	20250408	093500	20562350	5250	5230	5250	5220	245
617	20250408	093400	19281310	5280	5220	5280	5220	178
618	20250408	093300	18351670	5220	5220	5220	5210	3
619	20250408	093200	18336020	5220	5220	5220	5220	0
620	20250408	093100	18336020	5220	5220	5220	5220	0
621	20250408	093000	18336020	5220	5220	5220	5220	0
622	20250408	092900	18336020	5220	5220	5220	5220	0
623	20250408	092800	18336020	5220	5220	5220	5220	1
624	20250408	092700	18330800	5210	5210	5210	5210	200
625	20250408	092600	17288800	5210	5210	5210	5210	0
626	20250408	092500	17288800	5210	5210	5210	5210	0
627	20250408	092400	17288800	5210	5210	5210	5210	0
628	20250408	092300	17288800	5210	5210	5210	5210	0
629	20250408	092200	17288800	5210	5210	5210	5210	1
630	20250408	092100	17283590	5210	5200	5210	5200	937
631	20250408	092000	12411170	5200	5200	5200	5200	0
632	20250408	091900	12411170	5200	5200	5200	5200	11
633	20250408	091800	12353970	5210	5210	5210	5210	0
634	20250408	091700	12353970	5210	5210	5210	5210	0
635	20250408	091600	12353970	5210	5210	5210	5210	1
636	20250408	091500	12348760	5190	5190	5190	5180	523
637	20250408	091400	9634490	5020	5020	5020	5020	0
638	20250408	091300	9634490	5020	5280	5280	5020	1486
639	20250408	091200	2025780	5330	5330	5330	5330	0
640	20250408	091100	2025780	5330	5330	5330	5330	0
641	20250408	091000	2025780	5330	5330	5330	5330	0
642	20250408	090900	2025780	5330	5330	5330	5330	0
643	20250408	090800	2025780	5330	5330	5330	5330	21
644	20250408	090700	1913850	5280	5280	5280	5280	2
645	20250408	090600	1903290	5280	5280	5280	5280	7
646	20250408	090500	1866330	5270	5270	5270	5270	0
647	20250408	090400	1866330	5270	5270	5270	5270	0
648	20250408	090300	1866330	5270	5270	5270	5270	1
649	20250408	090200	1861060	5300	5300	5300	5300	0
650	20250408	090100	1861060	5300	5310	5390	5260	282
651	20250408	090000	372760	5260	5250	5260	5250	71