KissMeData/079000/min/candle-20250408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250408	193500	40625470	5430	5430	5430	5430	850
3	20250408	193400	40625470	5430	5430	5430	5430	0
4	20250408	193300	40625470	5430	5430	5430	5430	0
5	20250408	193200	40625470	5430	5430	5430	5430	0
6	20250408	193100	40625470	5430	5430	5430	5430	0
7	20250408	193000	40625470	5430	5430	5430	5430	0
8	20250408	192900	40625470	5430	5430	5430	5430	0
9	20250408	192800	40625470	5430	5430	5430	5430	0
10	20250408	192700	40625470	5430	5430	5430	5430	0
11	20250408	192600	40625470	5430	5430	5430	5430	0
12	20250408	192500	40625470	5430	5430	5430	5430	0
13	20250408	192400	40625470	5430	5430	5430	5430	0
14	20250408	192300	40625470	5430	5430	5430	5430	0
15	20250408	192200	40625470	5430	5430	5430	5430	0
16	20250408	192100	40625470	5430	5430	5430	5430	0
17	20250408	192000	40625470	5430	5430	5430	5430	0
18	20250408	191900	40625470	5430	5430	5430	5430	0
19	20250408	191800	40625470	5430	5430	5430	5430	0
20	20250408	191700	40625470	5430	5430	5430	5430	0
21	20250408	191600	40625470	5430	5430	5430	5430	0
22	20250408	191500	40625470	5430	5430	5430	5430	0
23	20250408	191400	40625470	5430	5430	5430	5430	0
24	20250408	191300	40625470	5430	5430	5430	5430	0
25	20250408	191200	40625470	5430	5430	5430	5430	0
26	20250408	191100	40625470	5430	5430	5430	5430	0
27	20250408	191000	40625470	5430	5430	5430	5430	0
28	20250408	190900	40625470	5430	5430	5430	5430	0
29	20250408	190800	40625470	5430	5430	5430	5430	0
30	20250408	190700	40625470	5430	5430	5430	5430	0
31	20250408	190600	40625470	5430	5430	5430	5430	0
32	20250408	190500	40625470	5430	5430	5430	5430	850
33	20250408	190400	40625470	5430	5430	5430	5430	0
34	20250408	190300	40625470	5430	5430	5430	5430	0
35	20250408	190200	40625470	5430	5430	5430	5430	0
36	20250408	190100	40625470	5430	5430	5430	5430	0
37	20250408	190000	40625470	5430	5430	5430	5430	0
38	20250408	185900	40625470	5430	5430	5430	5430	0
39	20250408	185800	40625470	5430	5430	5430	5430	0
40	20250408	185700	40625470	5430	5430	5430	5430	0
41	20250408	185600	40625470	5430	5430	5430	5430	0
42	20250408	185500	40625470	5430	5430	5430	5430	0
43	20250408	185400	40625470	5430	5430	5430	5430	0
44	20250408	185300	40625470	5430	5430	5430	5430	0
45	20250408	185200	40625470	5430	5430	5430	5430	0
46	20250408	185100	40625470	5430	5430	5430	5430	0
47	20250408	185000	40625470	5430	5430	5430	5430	0
48	20250408	184900	40625470	5430	5430	5430	5430	0
49	20250408	184800	40625470	5430	5430	5430	5430	0
50	20250408	184700	40625470	5430	5430	5430	5430	0
51	20250408	184600	40625470	5430	5430	5430	5430	0
52	20250408	184500	40625470	5430	5430	5430	5430	0
53	20250408	184400	40625470	5430	5430	5430	5430	0
54	20250408	184300	40625470	5430	5430	5430	5430	0
55	20250408	184200	40625470	5430	5430	5430	5430	0
56	20250408	184100	40625470	5430	5430	5430	5430	0
57	20250408	184000	40625470	5430	5430	5430	5430	0
58	20250408	183900	40625470	5430	5430	5430	5430	0
59	20250408	183800	40625470	5430	5430	5430	5430	0
60	20250408	183700	40625470	5430	5430	5430	5430	0
61	20250408	183600	40625470	5430	5430	5430	5430	0
62	20250408	183500	40625470	5430	5430	5430	5430	850
63	20250408	183400	40625470	5430	5430	5430	5430	0
64	20250408	183300	40625470	5430	5430	5430	5430	0
65	20250408	183200	40625470	5430	5430	5430	5430	0
66	20250408	183100	40625470	5430	5430	5430	5430	0
67	20250408	183000	40625470	5430	5430	5430	5430	0
68	20250408	182900	40625470	5430	5430	5430	5430	0
69	20250408	182800	40625470	5430	5430	5430	5430	0
70	20250408	182700	40625470	5430	5430	5430	5430	0
71	20250408	182600	40625470	5430	5430	5430	5430	0
72	20250408	182500	40625470	5430	5430	5430	5430	0
73	20250408	182400	40625470	5430	5430	5430	5430	0
74	20250408	182300	40625470	5430	5430	5430	5430	0
75	20250408	182200	40625470	5430	5430	5430	5430	0
76	20250408	182100	40625470	5430	5430	5430	5430	0
77	20250408	182000	40625470	5430	5430	5430	5430	0
78	20250408	181900	40625470	5430	5430	5430	5430	0
79	20250408	181800	40625470	5430	5430	5430	5430	0
80	20250408	181700	40625470	5430	5430	5430	5430	0
81	20250408	181600	40625470	5430	5430	5430	5430	0
82	20250408	181500	40625470	5430	5430	5430	5430	0
83	20250408	181400	40625470	5430	5430	5430	5430	0
84	20250408	181300	40625470	5430	5430	5430	5430	0
85	20250408	181200	40625470	5430	5430	5430	5430	0
86	20250408	181100	40625470	5430	5430	5430	5430	0
87	20250408	181000	40625470	5430	5430	5430	5430	0
88	20250408	180900	40625470	5430	5430	5430	5430	0
89	20250408	180800	40625470	5430	5430	5430	5430	0
90	20250408	180700	40625470	5430	5430	5430	5430	0
91	20250408	180600	40625470	5430	5430	5430	5430	0
92	20250408	180500	40625470	5430	5430	5430	5430	850
93	20250408	180400	40625470	5430	5430	5430	5430	0
94	20250408	180300	40625470	5430	5430	5430	5430	0
95	20250408	180200	40625470	5430	5430	5430	5430	0
96	20250408	180100	40625470	5430	5430	5430	5430	0
97	20250408	180000	40625470	5430	5430	5430	5430	0
98	20250408	175900	40625470	5430	5430	5430	5430	0
99	20250408	175800	40625470	5430	5430	5430	5430	0
100	20250408	175700	40625470	5430	5430	5430	5430	0
101	20250408	175600	40625470	5430	5430	5430	5430	0
102	20250408	175500	40625470	5430	5430	5430	5430	0
103	20250408	175400	40625470	5430	5430	5430	5430	0
104	20250408	175300	40625470	5430	5430	5430	5430	0
105	20250408	175200	40625470	5430	5430	5430	5430	0
106	20250408	175100	40625470	5430	5430	5430	5430	0
107	20250408	175000	40625470	5430	5430	5430	5430	0
108	20250408	174900	40625470	5430	5430	5430	5430	0
109	20250408	174800	40625470	5430	5430	5430	5430	0
110	20250408	174700	40625470	5430	5430	5430	5430	0
111	20250408	174600	40625470	5430	5430	5430	5430	0
112	20250408	174500	40625470	5430	5430	5430	5430	0
113	20250408	174400	40625470	5430	5430	5430	5430	0
114	20250408	174300	40625470	5430	5430	5430	5430	0
115	20250408	174200	40625470	5430	5430	5430	5430	0
116	20250408	174100	40625470	5430	5430	5430	5430	0
117	20250408	174000	40625470	5430	5430	5430	5430	0
118	20250408	173900	40625470	5430	5430	5430	5430	0
119	20250408	173800	40625470	5430	5430	5430	5430	0
120	20250408	173700	40625470	5430	5430	5430	5430	0
121	20250408	173600	40625470	5430	5430	5430	5430	0
122	20250408	173500	40625470	5430	5430	5430	5430	850
123	20250408	173400	40625470	5430	5430	5430	5430	0
124	20250408	173300	40625470	5430	5430	5430	5430	0
125	20250408	173200	40625470	5430	5430	5430	5430	0
126	20250408	173100	40625470	5430	5430	5430	5430	0
127	20250408	173000	40625470	5430	5430	5430	5430	0
128	20250408	172900	40625470	5430	5430	5430	5430	0
129	20250408	172800	40625470	5430	5430	5430	5430	0
130	20250408	172700	40625470	5430	5430	5430	5430	0
131	20250408	172600	40625470	5430	5430	5430	5430	0
132	20250408	172500	40625470	5430	5430	5430	5430	0
133	20250408	172400	40625470	5430	5430	5430	5430	0
134	20250408	172300	40625470	5430	5430	5430	5430	0
135	20250408	172200	40625470	5430	5430	5430	5430	0
136	20250408	172100	40625470	5430	5430	5430	5430	0
137	20250408	172000	40625470	5430	5430	5430	5430	0
138	20250408	171900	40625470	5430	5430	5430	5430	0
139	20250408	171800	40625470	5430	5430	5430	5430	0
140	20250408	171700	40625470	5430	5430	5430	5430	0
141	20250408	171600	40625470	5430	5430	5430	5430	0
142	20250408	171500	40625470	5430	5430	5430	5430	0
143	20250408	171400	40625470	5430	5430	5430	5430	0
144	20250408	171300	40625470	5430	5430	5430	5430	0
145	20250408	171200	40625470	5430	5430	5430	5430	0
146	20250408	171100	40625470	5430	5430	5430	5430	0
147	20250408	171000	40625470	5430	5430	5430	5430	0
148	20250408	170900	40625470	5430	5430	5430	5430	0
149	20250408	170800	40625470	5430	5430	5430	5430	0
150	20250408	170700	40625470	5430	5430	5430	5430	0
151	20250408	170600	40625470	5430	5430	5430	5430	0
152	20250408	170500	40625470	5430	5430	5430	5430	850
153	20250408	170400	40625470	5430	5430	5430	5430	0
154	20250408	170300	40625470	5430	5430	5430	5430	0
155	20250408	170200	40625470	5430	5430	5430	5430	0
156	20250408	170100	40625470	5430	5430	5430	5430	0
157	20250408	170000	40625470	5430	5430	5430	5430	0
158	20250408	165900	40625470	5430	5430	5430	5430	0
159	20250408	165800	40625470	5430	5430	5430	5430	0
160	20250408	165700	40625470	5430	5430	5430	5430	0
161	20250408	165600	40625470	5430	5430	5430	5430	0
162	20250408	165500	40625470	5430	5430	5430	5430	0
163	20250408	165400	40625470	5430	5430	5430	5430	0
164	20250408	165300	40625470	5430	5430	5430	5430	0
165	20250408	165200	40625470	5430	5430	5430	5430	0
166	20250408	165100	40625470	5430	5430	5430	5430	0
167	20250408	165000	40625470	5430	5430	5430	5430	0
168	20250408	164900	40625470	5430	5430	5430	5430	0
169	20250408	164800	40625470	5430	5430	5430	5430	0
170	20250408	164700	40625470	5430	5430	5430	5430	0
171	20250408	164600	40625470	5430	5430	5430	5430	0
172	20250408	164500	40625470	5430	5430	5430	5430	0
173	20250408	164400	40625470	5430	5430	5430	5430	0
174	20250408	164300	40625470	5430	5430	5430	5430	0
175	20250408	164200	40625470	5430	5430	5430	5430	0
176	20250408	164100	40625470	5430	5430	5430	5430	0
177	20250408	164000	40625470	5430	5430	5430	5430	0
178	20250408	163900	40625470	5430	5430	5430	5430	0
179	20250408	163800	40625470	5430	5430	5430	5430	0
180	20250408	163700	40625470	5430	5430	5430	5430	0
181	20250408	163600	40625470	5430	5430	5430	5430	0
182	20250408	163500	40625470	5430	5430	5430	5430	850
183	20250408	163400	40625470	5430	5430	5430	5430	0
184	20250408	163300	40625470	5430	5430	5430	5430	0
185	20250408	163200	40625470	5430	5430	5430	5430	0
186	20250408	163100	40625470	5430	5430	5430	5430	0
187	20250408	163000	40625470	5430	5430	5430	5430	0
188	20250408	162900	40625470	5430	5430	5430	5430	0
189	20250408	162800	40625470	5430	5430	5430	5430	0
190	20250408	162700	40625470	5430	5430	5430	5430	0
191	20250408	162600	40625470	5430	5430	5430	5430	0
192	20250408	162500	40625470	5430	5430	5430	5430	0
193	20250408	162400	40625470	5430	5430	5430	5430	0
194	20250408	162300	40625470	5430	5430	5430	5430	0
195	20250408	162200	40625470	5430	5430	5430	5430	0
196	20250408	162100	40625470	5430	5430	5430	5430	0
197	20250408	162000	40625470	5430	5430	5430	5430	0
198	20250408	161900	40625470	5430	5430	5430	5430	0
199	20250408	161800	40625470	5430	5430	5430	5430	0
200	20250408	161700	40625470	5430	5430	5430	5430	0
201	20250408	161600	40625470	5430	5430	5430	5430	0
202	20250408	161500	40625470	5430	5430	5430	5430	0
203	20250408	161400	40625470	5430	5430	5430	5430	0
204	20250408	161300	40625470	5430	5430	5430	5430	0
205	20250408	161200	40625470	5430	5430	5430	5430	0
206	20250408	161100	40625470	5430	5430	5430	5430	0
207	20250408	161000	40625470	5430	5430	5430	5430	0
208	20250408	160900	40625470	5430	5430	5430	5430	0
209	20250408	160800	40625470	5430	5430	5430	5430	0
210	20250408	160700	40625470	5430	5430	5430	5430	0
211	20250408	160600	40625470	5430	5430	5430	5430	0
212	20250408	160500	40625470	5430	5430	5430	5430	850
213	20250408	160400	40625470	5430	5430	5430	5430	0
214	20250408	160300	40625470	5430	5430	5430	5430	0
215	20250408	160200	40625470	5430	5430	5430	5430	0
216	20250408	160100	40625470	5430	5430	5430	5430	0
217	20250408	160000	40625470	5430	5430	5430	5430	0
218	20250408	155900	40625470	5430	5430	5430	5430	0
219	20250408	155800	40625470	5430	5430	5430	5430	0
220	20250408	155700	40625470	5430	5430	5430	5430	0
221	20250408	155600	40625470	5430	5430	5430	5430	0
222	20250408	155500	40625470	5430	5430	5430	5430	0
223	20250408	155400	40625470	5430	5430	5430	5430	0
224	20250408	155300	40625470	5430	5430	5430	5430	0
225	20250408	155200	40625470	5430	5430	5430	5430	0
226	20250408	155100	40625470	5430	5430	5430	5430	0
227	20250408	155000	40625470	5430	5430	5430	5430	0
228	20250408	154900	40625470	5430	5430	5430	5430	0
229	20250408	154800	40625470	5430	5430	5430	5430	0
230	20250408	154700	40625470	5430	5430	5430	5430	0
231	20250408	154600	40625470	5430	5430	5430	5430	0
232	20250408	154500	40625470	5430	5430	5430	5430	0
233	20250408	154400	40625470	5430	5430	5430	5430	0
234	20250408	154300	40625470	5430	5430	5430	5430	0
235	20250408	154200	40625470	5430	5430	5430	5430	0
236	20250408	154100	40625470	5430	5430	5430	5430	0
237	20250408	154000	40625470	5430	5430	5430	5430	0
238	20250408	153900	40625470	5430	5430	5430	5430	0
239	20250408	153800	40625470	5430	5430	5430	5430	0
240	20250408	153700	40625470	5430	5430	5430	5430	0
241	20250408	153600	40625470	5430	5430	5430	5430	0
242	20250408	153500	40625470	5430	5430	5430	5430	850
243	20250408	153400	40625470	5430	5430	5430	5430	0
244	20250408	153300	40625470	5430	5430	5430	5430	0
245	20250408	153200	40625470	5430	5430	5430	5430	0
246	20250408	153100	40625470	5430	5430	5430	5430	0
247	20250408	153000	40625470	5430	5430	5430	5430	850
248	20250408	152900	36009970	5350	5350	5350	5350	0
249	20250408	152800	36009970	5350	5350	5350	5350	0
250	20250408	152700	36009970	5350	5350	5350	5350	0
251	20250408	152600	36009970	5350	5350	5350	5350	0
252	20250408	152500	36009970	5350	5350	5350	5350	0
253	20250408	152400	36009970	5350	5350	5350	5350	0
254	20250408	152300	36009970	5350	5350	5350	5350	0
255	20250408	152200	36009970	5350	5350	5350	5350	0
256	20250408	152100	36009970	5350	5350	5350	5350	0
257	20250408	152000	36009970	5350	5350	5350	5350	0
258	20250408	151900	36009970	5350	5350	5350	5350	764
259	20250408	151800	31922570	5340	5340	5340	5340	5
260	20250408	151700	31895870	5340	5340	5340	5340	0
261	20250408	151600	31895870	5340	5340	5340	5340	0
262	20250408	151500	31895870	5340	5340	5340	5340	11
263	20250408	151400	31837130	5330	5330	5330	5330	0
264	20250408	151300	31837130	5330	5330	5330	5330	0
265	20250408	151200	31837130	5330	5330	5330	5330	0
266	20250408	151100	31837130	5330	5330	5330	5330	0
267	20250408	151000	31837130	5330	5330	5330	5330	0
268	20250408	150900	31837130	5330	5330	5330	5330	0
269	20250408	150800	31837130	5330	5330	5330	5330	0
270	20250408	150700	31837130	5330	5330	5330	5330	0
271	20250408	150600	31837130	5330	5330	5330	5330	0
272	20250408	150500	31837130	5330	5330	5330	5330	0
273	20250408	150400	31837130	5330	5330	5330	5330	0
274	20250408	150300	31837130	5330	5330	5330	5330	66
275	20250408	150200	31485350	5330	5330	5330	5330	0
276	20250408	150100	31485350	5330	5330	5330	5330	21
277	20250408	150000	31373420	5330	5330	5330	5330	0
278	20250408	145900	31373420	5330	5330	5330	5330	0
279	20250408	145800	31373420	5330	5330	5330	5330	0
280	20250408	145700	31373420	5330	5330	5330	5330	0
281	20250408	145600	31373420	5330	5330	5330	5330	0
282	20250408	145500	31373420	5330	5330	5330	5330	0
283	20250408	145400	31373420	5330	5330	5330	5330	115
284	20250408	145300	30760470	5330	5330	5330	5330	0
285	20250408	145200	30760470	5330	5330	5330	5330	0
286	20250408	145100	30760470	5330	5330	5330	5330	0
287	20250408	145000	30760470	5330	5330	5330	5330	0
288	20250408	144900	30760470	5330	5330	5330	5330	55
289	20250408	144800	30467320	5340	5340	5340	5340	4
290	20250408	144700	30445960	5350	5350	5350	5350	0
291	20250408	144600	30445960	5350	5350	5350	5350	0
292	20250408	144500	30445960	5350	5350	5350	5350	0
293	20250408	144400	30445960	5350	5350	5350	5350	0
294	20250408	144300	30445960	5350	5350	5350	5350	0
295	20250408	144200	30445960	5350	5350	5350	5350	0
296	20250408	144100	30445960	5350	5350	5350	5350	0
297	20250408	144000	30445960	5350	5350	5350	5350	0
298	20250408	143900	30445960	5350	5350	5350	5350	0
299	20250408	143800	30445960	5350	5350	5350	5350	0
300	20250408	143700	30445960	5350	5350	5350	5350	0
301	20250408	143600	30445960	5350	5350	5350	5350	0
302	20250408	143500	30445960	5350	5350	5350	5350	4
303	20250408	143400	30424560	5360	5360	5360	5360	0
304	20250408	143300	30424560	5360	5360	5360	5360	0
305	20250408	143200	30424560	5360	5360	5360	5360	0
306	20250408	143100	30424560	5360	5360	5360	5360	0
307	20250408	143000	30424560	5360	5360	5360	5360	0
308	20250408	142900	30424560	5360	5360	5360	5360	0
309	20250408	142800	30424560	5360	5360	5360	5360	0
310	20250408	142700	30424560	5360	5360	5360	5360	0
311	20250408	142600	30424560	5360	5360	5360	5360	0
312	20250408	142500	30424560	5360	5360	5360	5360	0
313	20250408	142400	30424560	5360	5360	5360	5360	0
314	20250408	142300	30424560	5360	5360	5360	5360	0
315	20250408	142200	30424560	5360	5360	5360	5360	0
316	20250408	142100	30424560	5360	5360	5360	5360	0
317	20250408	142000	30424560	5360	5360	5360	5360	0
318	20250408	141900	30424560	5360	5360	5360	5360	0
319	20250408	141800	30424560	5360	5360	5360	5360	0
320	20250408	141700	30424560	5360	5360	5360	5360	0
321	20250408	141600	30424560	5360	5360	5360	5360	0
322	20250408	141500	30424560	5360	5360	5360	5360	0
323	20250408	141400	30424560	5360	5360	5360	5360	0
324	20250408	141300	30424560	5360	5360	5360	5360	0
325	20250408	141200	30424560	5360	5360	5360	5360	0
326	20250408	141100	30424560	5360	5360	5360	5360	0
327	20250408	141000	30424560	5360	5360	5360	5360	0
328	20250408	140900	30424560	5360	5360	5360	5360	0
329	20250408	140800	30424560	5360	5360	5360	5360	0
330	20250408	140700	30424560	5360	5360	5360	5360	0
331	20250408	140600	30424560	5360	5360	5360	5360	0
332	20250408	140500	30424560	5360	5360	5360	5360	0
333	20250408	140400	30424560	5360	5360	5360	5360	2
334	20250408	140300	30413840	5360	5360	5360	5360	0
335	20250408	140200	30413840	5360	5360	5360	5360	0
336	20250408	140100	30413840	5360	5360	5360	5360	0
337	20250408	140000	30413840	5360	5360	5360	5360	0
338	20250408	135900	30413840	5360	5360	5360	5360	0
339	20250408	135800	30413840	5360	5360	5360	5360	0
340	20250408	135700	30413840	5360	5360	5360	5360	0
341	20250408	135600	30413840	5360	5360	5360	5360	0
342	20250408	135500	30413840	5360	5360	5360	5360	0
343	20250408	135400	30413840	5360	5360	5360	5360	0
344	20250408	135300	30413840	5360	5360	5360	5360	0
345	20250408	135200	30413840	5360	5360	5360	5360	0
346	20250408	135100	30413840	5360	5360	5360	5360	0
347	20250408	135000	30413840	5360	5360	5360	5360	0
348	20250408	134900	30413840	5360	5360	5360	5360	0
349	20250408	134800	30413840	5360	5360	5360	5360	0
350	20250408	134700	30413840	5360	5360	5360	5360	0
351	20250408	134600	30413840	5360	5360	5360	5360	1
352	20250408	134500	30408480	5350	5350	5350	5350	0
353	20250408	134400	30408480	5350	5350	5350	5350	1
354	20250408	134300	30403130	5360	5360	5360	5360	0
355	20250408	134200	30403130	5360	5360	5360	5360	0
356	20250408	134100	30403130	5360	5360	5360	5360	0
357	20250408	134000	30403130	5360	5360	5360	5360	0
358	20250408	133900	30403130	5360	5360	5360	5360	0
359	20250408	133800	30403130	5360	5360	5360	5360	0
360	20250408	133700	30403130	5360	5360	5360	5360	0
361	20250408	133600	30403130	5360	5360	5360	5360	105
362	20250408	133500	29840330	5380	5380	5380	5380	0
363	20250408	133400	29840330	5380	5380	5380	5380	0
364	20250408	133300	29840330	5380	5380	5380	5380	0
365	20250408	133200	29840330	5380	5380	5380	5380	0
366	20250408	133100	29840330	5380	5380	5380	5380	0
367	20250408	133000	29840330	5380	5380	5380	5380	0
368	20250408	132900	29840330	5380	5380	5380	5380	0
369	20250408	132800	29840330	5380	5380	5380	5380	0
370	20250408	132700	29840330	5380	5380	5380	5380	0
371	20250408	132600	29840330	5380	5380	5380	5380	0
372	20250408	132500	29840330	5380	5380	5380	5380	0
373	20250408	132400	29840330	5380	5380	5380	5380	0
374	20250408	132300	29840330	5380	5370	5380	5370	14
375	20250408	132200	29765140	5370	5370	5370	5370	0
376	20250408	132100	29765140	5370	5370	5370	5370	0
377	20250408	132000	29765140	5370	5370	5370	5370	0
378	20250408	131900	29765140	5370	5370	5370	5370	0
379	20250408	131800	29765140	5370	5370	5370	5370	0
380	20250408	131700	29765140	5370	5370	5370	5370	0
381	20250408	131600	29765140	5370	5370	5370	5370	0
382	20250408	131500	29765140	5370	5370	5370	5370	0
383	20250408	131400	29765140	5370	5370	5370	5370	0
384	20250408	131300	29765140	5370	5370	5370	5370	0
385	20250408	131200	29765140	5370	5370	5370	5370	0
386	20250408	131100	29765140	5370	5370	5370	5370	0
387	20250408	131000	29765140	5370	5370	5370	5370	0
388	20250408	130900	29765140	5370	5370	5370	5370	0
389	20250408	130800	29765140	5370	5370	5370	5370	0
390	20250408	130700	29765140	5370	5370	5370	5370	0
391	20250408	130600	29765140	5370	5370	5370	5370	0
392	20250408	130500	29765140	5370	5370	5370	5370	0
393	20250408	130400	29765140	5370	5370	5370	5370	0
394	20250408	130300	29765140	5370	5370	5370	5370	0
395	20250408	130200	29765140	5370	5370	5370	5370	0
396	20250408	130100	29765140	5370	5370	5370	5370	0
397	20250408	130000	29765140	5370	5370	5370	5370	0
398	20250408	125900	29765140	5370	5370	5370	5370	40
399	20250408	125800	29550340	5390	5370	5390	5370	326
400	20250408	125700	27795210	5370	5370	5370	5370	25
401	20250408	125600	27660960	5370	5360	5370	5360	241
402	20250408	125500	26369160	5360	5360	5360	5360	0
403	20250408	125400	26369160	5360	5360	5360	5360	0
404	20250408	125300	26369160	5360	5360	5360	5360	0
405	20250408	125200	26369160	5360	5360	5360	5360	0
406	20250408	125100	26369160	5360	5360	5360	5360	0
407	20250408	125000	26369160	5360	5360	5360	5360	1
408	20250408	124900	26363800	5370	5370	5370	5370	0
409	20250408	124800	26363800	5370	5370	5370	5370	0
410	20250408	124700	26363800	5370	5370	5370	5370	0
411	20250408	124600	26363800	5370	5370	5370	5370	0
412	20250408	124500	26363800	5370	5370	5370	5370	0
413	20250408	124400	26363800	5370	5370	5370	5370	0
414	20250408	124300	26363800	5370	5370	5370	5370	0
415	20250408	124200	26363800	5370	5350	5370	5340	81
416	20250408	124100	25929990	5330	5330	5330	5330	199
417	20250408	124000	24869320	5320	5320	5320	5320	0
418	20250408	123900	24869320	5320	5320	5320	5320	0
419	20250408	123800	24869320	5320	5320	5320	5320	0
420	20250408	123700	24869320	5320	5320	5320	5320	0
421	20250408	123600	24869320	5320	5320	5320	5320	0
422	20250408	123500	24869320	5320	5320	5320	5320	0
423	20250408	123400	24869320	5320	5320	5320	5320	0
424	20250408	123300	24869320	5320	5320	5320	5320	1
425	20250408	123200	24864000	5320	5320	5320	5320	0
426	20250408	123100	24864000	5320	5320	5320	5320	0
427	20250408	123000	24864000	5320	5320	5320	5320	0
428	20250408	122900	24864000	5320	5320	5320	5320	0
429	20250408	122800	24864000	5320	5320	5320	5320	0
430	20250408	122700	24864000	5320	5320	5320	5320	0
431	20250408	122600	24864000	5320	5320	5320	5320	0
432	20250408	122500	24864000	5320	5320	5320	5320	0
433	20250408	122400	24864000	5320	5320	5320	5320	0
434	20250408	122300	24864000	5320	5320	5320	5320	0
435	20250408	122200	24864000	5320	5320	5320	5320	0
436	20250408	122100	24864000	5320	5320	5320	5320	0
437	20250408	122000	24864000	5320	5320	5320	5320	0
438	20250408	121900	24864000	5320	5320	5320	5320	0
439	20250408	121800	24864000	5320	5320	5320	5320	0
440	20250408	121700	24864000	5320	5320	5320	5320	0
441	20250408	121600	24864000	5320	5320	5320	5320	0
442	20250408	121500	24864000	5320	5320	5320	5320	0
443	20250408	121400	24864000	5320	5320	5320	5320	0
444	20250408	121300	24864000	5320	5320	5320	5320	0
445	20250408	121200	24864000	5320	5320	5320	5320	0
446	20250408	121100	24864000	5320	5320	5320	5320	0
447	20250408	121000	24864000	5320	5320	5320	5320	0
448	20250408	120900	24864000	5320	5320	5320	5320	0
449	20250408	120800	24864000	5320	5320	5320	5320	0
450	20250408	120700	24864000	5320	5320	5320	5320	0
451	20250408	120600	24864000	5320	5320	5320	5320	0
452	20250408	120500	24864000	5320	5320	5320	5320	0
453	20250408	120400	24864000	5320	5320	5320	5320	0
454	20250408	120300	24864000	5320	5320	5320	5320	0
455	20250408	120200	24864000	5320	5320	5320	5320	0
456	20250408	120100	24864000	5320	5320	5320	5320	0
457	20250408	120000	24864000	5320	5320	5320	5320	0
458	20250408	115900	24864000	5320	5320	5320	5320	0
459	20250408	115800	24864000	5320	5320	5320	5320	0
460	20250408	115700	24864000	5320	5320	5320	5320	0
461	20250408	115600	24864000	5320	5320	5320	5320	0
462	20250408	115500	24864000	5320	5320	5320	5320	0
463	20250408	115400	24864000	5320	5320	5320	5320	0
464	20250408	115300	24864000	5320	5320	5320	5320	0
465	20250408	115200	24864000	5320	5320	5320	5320	0
466	20250408	115100	24864000	5320	5320	5320	5320	0
467	20250408	115000	24864000	5320	5320	5320	5320	0
468	20250408	114900	24864000	5320	5320	5320	5320	0
469	20250408	114800	24864000	5320	5320	5320	5320	0
470	20250408	114700	24864000	5320	5320	5320	5320	0
471	20250408	114600	24864000	5320	5320	5320	5320	0
472	20250408	114500	24864000	5320	5320	5320	5320	0
473	20250408	114400	24864000	5320	5320	5320	5320	0
474	20250408	114300	24864000	5320	5320	5320	5320	0
475	20250408	114200	24864000	5320	5320	5320	5320	0
476	20250408	114100	24864000	5320	5320	5320	5320	0
477	20250408	114000	24864000	5320	5320	5320	5320	0
478	20250408	113900	24864000	5320	5320	5320	5320	0
479	20250408	113800	24864000	5320	5320	5320	5320	0
480	20250408	113700	24864000	5320	5320	5320	5320	0
481	20250408	113600	24864000	5320	5320	5320	5320	0
482	20250408	113500	24864000	5320	5320	5320	5320	0
483	20250408	113400	24864000	5320	5320	5320	5320	0
484	20250408	113300	24864000	5320	5320	5320	5320	0
485	20250408	113200	24864000	5320	5320	5320	5320	0
486	20250408	113100	24864000	5320	5320	5320	5320	0
487	20250408	113000	24864000	5320	5320	5320	5320	0
488	20250408	112900	24864000	5320	5320	5320	5320	0
489	20250408	112800	24864000	5320	5320	5320	5320	0
490	20250408	112700	24864000	5320	5320	5320	5320	115
491	20250408	112600	24252200	5320	5320	5320	5320	0
492	20250408	112500	24252200	5320	5320	5320	5320	0
493	20250408	112400	24252200	5320	5320	5320	5320	4
494	20250408	112300	24230920	5330	5330	5330	5330	0
495	20250408	112200	24230920	5330	5330	5330	5330	0
496	20250408	112100	24230920	5330	5330	5330	5330	0
497	20250408	112000	24230920	5330	5330	5330	5330	0
498	20250408	111900	24230920	5330	5330	5330	5330	1
499	20250408	111800	24225590	5310	5310	5310	5310	0
500	20250408	111700	24225590	5310	5310	5310	5310	0
501	20250408	111600	24225590	5310	5310	5310	5310	0
502	20250408	111500	24225590	5310	5310	5310	5310	0
503	20250408	111400	24225590	5310	5350	5350	5310	27
504	20250408	111300	24082140	5340	5340	5340	5340	0
505	20250408	111200	24082140	5340	5340	5340	5340	0
506	20250408	111100	24082140	5340	5340	5340	5340	0
507	20250408	111000	24082140	5340	5340	5340	5340	0
508	20250408	110900	24082140	5340	5340	5340	5340	0
509	20250408	110800	24082140	5340	5340	5340	5340	0
510	20250408	110700	24082140	5340	5340	5340	5340	0
511	20250408	110600	24082140	5340	5340	5340	5340	0
512	20250408	110500	24082140	5340	5340	5340	5340	0
513	20250408	110400	24082140	5340	5340	5340	5340	0
514	20250408	110300	24082140	5340	5340	5340	5340	0
515	20250408	110200	24082140	5340	5340	5340	5340	0
516	20250408	110100	24082140	5340	5340	5340	5340	85
517	20250408	110000	23628240	5350	5350	5350	5350	0
518	20250408	105900	23628240	5350	5350	5350	5350	0
519	20250408	105800	23628240	5350	5350	5350	5350	0
520	20250408	105700	23628240	5350	5350	5350	5350	0
521	20250408	105600	23628240	5350	5350	5350	5350	0
522	20250408	105500	23628240	5350	5350	5350	5350	0
523	20250408	105400	23628240	5350	5350	5350	5350	0
524	20250408	105300	23628240	5350	5350	5350	5350	0
525	20250408	105200	23628240	5350	5350	5350	5350	0
526	20250408	105100	23628240	5350	5350	5350	5350	0
527	20250408	105000	23628240	5350	5350	5350	5350	0
528	20250408	104900	23628240	5350	5350	5350	5350	0
529	20250408	104800	23628240	5350	5350	5350	5350	0
530	20250408	104700	23628240	5350	5350	5350	5350	0
531	20250408	104600	23628240	5350	5350	5350	5350	0
532	20250408	104500	23628240	5350	5350	5350	5350	0
533	20250408	104400	23628240	5350	5350	5350	5350	0
534	20250408	104300	23628240	5350	5350	5350	5350	0
535	20250408	104200	23628240	5350	5350	5350	5350	0
536	20250408	104100	23628240	5350	5350	5350	5350	0
537	20250408	104000	23628240	5350	5350	5350	5350	0
538	20250408	103900	23628240	5350	5350	5350	5350	1
539	20250408	103800	23622890	5340	5340	5340	5340	0
540	20250408	103700	23622890	5340	5340	5340	5340	0
541	20250408	103600	23622890	5340	5340	5340	5340	10
542	20250408	103500	23569490	5340	5320	5340	5320	203
543	20250408	103400	22487510	5290	5290	5290	5290	0
544	20250408	103300	22487510	5290	5290	5290	5290	0
545	20250408	103200	22487510	5290	5290	5290	5290	0
546	20250408	103100	22487510	5290	5290	5290	5290	0
547	20250408	103000	22487510	5290	5310	5310	5290	555
548	20250408	102900	19547010	5290	5290	5290	5290	0
549	20250408	102800	19547010	5290	5290	5290	5290	0
550	20250408	102700	19547010	5290	5290	5290	5290	0
551	20250408	102600	19547010	5290	5290	5290	5290	0
552	20250408	102500	19547010	5290	5290	5290	5290	0
553	20250408	102400	19547010	5290	5290	5290	5290	0
554	20250408	102300	19547010	5290	5290	5290	5290	0
555	20250408	102200	19547010	5290	5290	5290	5290	0
556	20250408	102100	19547010	5290	5290	5290	5290	0
557	20250408	102000	19547010	5290	5290	5290	5290	0
558	20250408	101900	19547010	5290	5290	5290	5290	200
559	20250408	101800	18489010	5300	5300	5300	5300	0
560	20250408	101700	18489010	5300	5300	5300	5300	0
561	20250408	101600	18489010	5300	5300	5300	5300	19
562	20250408	101500	18388310	5300	5300	5300	5300	0
563	20250408	101400	18388310	5300	5300	5300	5300	50
564	20250408	101300	18123310	5270	5270	5270	5270	0
565	20250408	101200	18123310	5270	5270	5270	5270	0
566	20250408	101100	18123310	5270	5270	5270	5270	0
567	20250408	101000	18123310	5270	5270	5270	5270	0
568	20250408	100900	18123310	5270	5270	5270	5270	0
569	20250408	100800	18123310	5270	5270	5270	5270	0
570	20250408	100700	18123310	5270	5270	5270	5270	0
571	20250408	100600	18123310	5270	5270	5270	5270	0
572	20250408	100500	18123310	5270	5270	5270	5270	0
573	20250408	100400	18123310	5270	5270	5270	5270	0
574	20250408	100300	18123310	5270	5270	5270	5270	0
575	20250408	100200	18123310	5270	5270	5270	5270	0
576	20250408	100100	18123310	5270	5270	5270	5270	0
577	20250408	100000	18123310	5270	5270	5270	5270	0
578	20250408	095900	18123310	5270	5290	5290	5270	110
579	20250408	095800	17543450	5310	5310	5310	5310	0
580	20250408	095700	17543450	5310	5310	5310	5310	0
581	20250408	095600	17543450	5310	5310	5310	5310	0
582	20250408	095500	17543450	5310	5310	5310	5310	0
583	20250408	095400	17543450	5310	5310	5310	5310	0
584	20250408	095300	17543450	5310	5310	5310	5310	0
585	20250408	095200	17543450	5310	5310	5310	5310	0
586	20250408	095100	17543450	5310	5310	5310	5310	0
587	20250408	095000	17543450	5310	5310	5310	5310	0
588	20250408	094900	17543450	5310	5310	5310	5310	0
589	20250408	094800	17543450	5310	5310	5310	5310	0
590	20250408	094700	17543450	5310	5310	5310	5310	0
591	20250408	094600	17543450	5310	5310	5310	5310	0
592	20250408	094500	17543450	5310	5310	5310	5310	4
593	20250408	094400	17522210	5310	5310	5310	5310	0
594	20250408	094300	17522210	5310	5310	5310	5310	1
595	20250408	094200	17516900	5300	5300	5300	5300	0
596	20250408	094100	17516900	5300	5300	5340	5300	722
597	20250408	094000	13690080	5310	5310	5310	5310	0
598	20250408	093900	13690080	5310	5310	5310	5310	0
599	20250408	093800	13690080	5310	5310	5310	5310	0
600	20250408	093700	13690080	5310	5310	5310	5310	0
601	20250408	093600	13690080	5310	5310	5310	5310	0
602	20250408	093500	13690080	5310	5310	5310	5310	319
603	20250408	093400	11996190	5320	5320	5320	5320	0
604	20250408	093300	11996190	5320	5320	5320	5320	20
605	20250408	093200	11889790	5320	5320	5320	5320	0
606	20250408	093100	11889790	5320	5320	5320	5320	0
607	20250408	093000	11889790	5320	5320	5320	5320	0
608	20250408	092900	11889790	5320	5320	5320	5320	0
609	20250408	092800	11889790	5320	5320	5320	5320	0
610	20250408	092700	11889790	5320	5320	5320	5320	0
611	20250408	092600	11889790	5320	5320	5320	5320	300
612	20250408	092500	10293790	5330	5330	5330	5330	0
613	20250408	092400	10293790	5330	5330	5330	5330	0
614	20250408	092300	10293790	5330	5330	5330	5330	0
615	20250408	092200	10293790	5330	5330	5330	5330	0
616	20250408	092100	10293790	5330	5330	5330	5330	0
617	20250408	092000	10293790	5330	5330	5330	5330	0
618	20250408	091900	10293790	5330	5350	5360	5330	1000
619	20250408	091800	4953780	5350	5350	5350	5350	0
620	20250408	091700	4953780	5350	5350	5350	5350	0
621	20250408	091600	4953780	5350	5350	5350	5350	0
622	20250408	091500	4953780	5350	5350	5350	5350	0
623	20250408	091400	4953780	5350	5350	5350	5350	0
624	20250408	091300	4953780	5350	5350	5350	5350	0
625	20250408	091200	4953780	5350	5350	5350	5350	0
626	20250408	091100	4953780	5350	5350	5350	5350	0
627	20250408	091000	4953780	5350	5350	5350	5350	0
628	20250408	090900	4953780	5350	5350	5350	5350	20
629	20250408	090800	4846780	5350	5350	5350	5350	0
630	20250408	090700	4846780	5350	5350	5350	5350	6
631	20250408	090600	4814680	5340	5340	5340	5340	0
632	20250408	090500	4814680	5340	5330	5340	5330	504
633	20250408	090400	2128000	5320	5320	5320	5320	0
634	20250408	090300	2128000	5320	5320	5320	5320	0
635	20250408	090200	2128000	5320	5320	5320	5320	0
636	20250408	090100	2128000	5320	5320	5320	5320	0
637	20250408	090000	2128000	5320	5320	5320	5320	400