KissMeData/275630/min/candle-20250409.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250409	204100	42373635	2940	2940	2940	2940	639
3	20250409	204000	42373635	2940	2940	2940	2940	0
4	20250409	203900	42373635	2940	2940	2940	2940	0
5	20250409	203800	42373635	2940	2940	2940	2940	0
6	20250409	203700	42373635	2940	2940	2940	2940	0
7	20250409	203600	42373635	2940	2940	2940	2940	0
8	20250409	203500	42373635	2940	2940	2940	2940	0
9	20250409	203400	42373635	2940	2940	2940	2940	0
10	20250409	203300	42373635	2940	2940	2940	2940	0
11	20250409	203200	42373635	2940	2940	2940	2940	0
12	20250409	203100	42373635	2940	2940	2940	2940	0
13	20250409	203000	42373635	2940	2940	2940	2940	0
14	20250409	202900	42373635	2940	2940	2940	2940	0
15	20250409	202800	42373635	2940	2940	2940	2940	0
16	20250409	202700	42373635	2940	2940	2940	2940	0
17	20250409	202600	42373635	2940	2940	2940	2940	0
18	20250409	202500	42373635	2940	2940	2940	2940	0
19	20250409	202400	42373635	2940	2940	2940	2940	0
20	20250409	202300	42373635	2940	2940	2940	2940	0
21	20250409	202200	42373635	2940	2940	2940	2940	0
22	20250409	202100	42373635	2940	2940	2940	2940	0
23	20250409	202000	42373635	2940	2940	2940	2940	0
24	20250409	201900	42373635	2940	2940	2940	2940	0
25	20250409	201800	42373635	2940	2940	2940	2940	0
26	20250409	201700	42373635	2940	2940	2940	2940	0
27	20250409	201600	42373635	2940	2940	2940	2940	0
28	20250409	201500	42373635	2940	2940	2940	2940	0
29	20250409	201400	42373635	2940	2940	2940	2940	0
30	20250409	201300	42373635	2940	2940	2940	2940	0
31	20250409	201200	42373635	2940	2940	2940	2940	0
32	20250409	201100	42373635	2940	2940	2940	2940	639
33	20250409	201000	42373635	2940	2940	2940	2940	0
34	20250409	200900	42373635	2940	2940	2940	2940	0
35	20250409	200800	42373635	2940	2940	2940	2940	0
36	20250409	200700	42373635	2940	2940	2940	2940	0
37	20250409	200600	42373635	2940	2940	2940	2940	0
38	20250409	200500	42373635	2940	2940	2940	2940	0
39	20250409	200400	42373635	2940	2940	2940	2940	0
40	20250409	200300	42373635	2940	2940	2940	2940	0
41	20250409	200200	42373635	2940	2940	2940	2940	0
42	20250409	200100	42373635	2940	2940	2940	2940	0
43	20250409	200000	42373635	2940	2940	2940	2940	0
44	20250409	195900	42373635	2940	2940	2940	2940	0
45	20250409	195800	42373635	2940	2940	2940	2940	0
46	20250409	195700	42373635	2940	2940	2940	2940	0
47	20250409	195600	42373635	2940	2940	2940	2940	0
48	20250409	195500	42373635	2940	2940	2940	2940	0
49	20250409	195400	42373635	2940	2940	2940	2940	0
50	20250409	195300	42373635	2940	2940	2940	2940	0
51	20250409	195200	42373635	2940	2940	2940	2940	0
52	20250409	195100	42373635	2940	2940	2940	2940	0
53	20250409	195000	42373635	2940	2940	2940	2940	0
54	20250409	194900	42373635	2940	2940	2940	2940	0
55	20250409	194800	42373635	2940	2940	2940	2940	0
56	20250409	194700	42373635	2940	2940	2940	2940	0
57	20250409	194600	42373635	2940	2940	2940	2940	0
58	20250409	194500	42373635	2940	2940	2940	2940	0
59	20250409	194400	42373635	2940	2940	2940	2940	0
60	20250409	194300	42373635	2940	2940	2940	2940	0
61	20250409	194200	42373635	2940	2940	2940	2940	0
62	20250409	194100	42373635	2940	2940	2940	2940	639
63	20250409	194000	42373635	2940	2940	2940	2940	0
64	20250409	193900	42373635	2940	2940	2940	2940	0
65	20250409	193800	42373635	2940	2940	2940	2940	0
66	20250409	193700	42373635	2940	2940	2940	2940	0
67	20250409	193600	42373635	2940	2940	2940	2940	0
68	20250409	193500	42373635	2940	2940	2940	2940	0
69	20250409	193400	42373635	2940	2940	2940	2940	0
70	20250409	193300	42373635	2940	2940	2940	2940	0
71	20250409	193200	42373635	2940	2940	2940	2940	0
72	20250409	193100	42373635	2940	2940	2940	2940	0
73	20250409	193000	42373635	2940	2940	2940	2940	0
74	20250409	192900	42373635	2940	2940	2940	2940	0
75	20250409	192800	42373635	2940	2940	2940	2940	0
76	20250409	192700	42373635	2940	2940	2940	2940	0
77	20250409	192600	42373635	2940	2940	2940	2940	0
78	20250409	192500	42373635	2940	2940	2940	2940	0
79	20250409	192400	42373635	2940	2940	2940	2940	0
80	20250409	192300	42373635	2940	2940	2940	2940	0
81	20250409	192200	42373635	2940	2940	2940	2940	0
82	20250409	192100	42373635	2940	2940	2940	2940	0
83	20250409	192000	42373635	2940	2940	2940	2940	0
84	20250409	191900	42373635	2940	2940	2940	2940	0
85	20250409	191800	42373635	2940	2940	2940	2940	0
86	20250409	191700	42373635	2940	2940	2940	2940	0
87	20250409	191600	42373635	2940	2940	2940	2940	0
88	20250409	191500	42373635	2940	2940	2940	2940	0
89	20250409	191400	42373635	2940	2940	2940	2940	0
90	20250409	191300	42373635	2940	2940	2940	2940	0
91	20250409	191200	42373635	2940	2940	2940	2940	0
92	20250409	191100	42373635	2940	2940	2940	2940	639
93	20250409	191000	42373635	2940	2940	2940	2940	0
94	20250409	190900	42373635	2940	2940	2940	2940	0
95	20250409	190800	42373635	2940	2940	2940	2940	0
96	20250409	190700	42373635	2940	2940	2940	2940	0
97	20250409	190600	42373635	2940	2940	2940	2940	0
98	20250409	190500	42373635	2940	2940	2940	2940	0
99	20250409	190400	42373635	2940	2940	2940	2940	0
100	20250409	190300	42373635	2940	2940	2940	2940	0
101	20250409	190200	42373635	2940	2940	2940	2940	0
102	20250409	190100	42373635	2940	2940	2940	2940	0
103	20250409	190000	42373635	2940	2940	2940	2940	0
104	20250409	185900	42373635	2940	2940	2940	2940	0
105	20250409	185800	42373635	2940	2940	2940	2940	0
106	20250409	185700	42373635	2940	2940	2940	2940	0
107	20250409	185600	42373635	2940	2940	2940	2940	0
108	20250409	185500	42373635	2940	2940	2940	2940	0
109	20250409	185400	42373635	2940	2940	2940	2940	0
110	20250409	185300	42373635	2940	2940	2940	2940	0
111	20250409	185200	42373635	2940	2940	2940	2940	0
112	20250409	185100	42373635	2940	2940	2940	2940	0
113	20250409	185000	42373635	2940	2940	2940	2940	0
114	20250409	184900	42373635	2940	2940	2940	2940	0
115	20250409	184800	42373635	2940	2940	2940	2940	0
116	20250409	184700	42373635	2940	2940	2940	2940	0
117	20250409	184600	42373635	2940	2940	2940	2940	0
118	20250409	184500	42373635	2940	2940	2940	2940	0
119	20250409	184400	42373635	2940	2940	2940	2940	0
120	20250409	184300	42373635	2940	2940	2940	2940	0
121	20250409	184200	42373635	2940	2940	2940	2940	0
122	20250409	184100	42373635	2940	2940	2940	2940	639
123	20250409	184000	42373635	2940	2940	2940	2940	0
124	20250409	183900	42373635	2940	2940	2940	2940	0
125	20250409	183800	42373635	2940	2940	2940	2940	0
126	20250409	183700	42373635	2940	2940	2940	2940	0
127	20250409	183600	42373635	2940	2940	2940	2940	0
128	20250409	183500	42373635	2940	2940	2940	2940	0
129	20250409	183400	42373635	2940	2940	2940	2940	0
130	20250409	183300	42373635	2940	2940	2940	2940	0
131	20250409	183200	42373635	2940	2940	2940	2940	0
132	20250409	183100	42373635	2940	2940	2940	2940	0
133	20250409	183000	42373635	2940	2940	2940	2940	0
134	20250409	182900	42373635	2940	2940	2940	2940	0
135	20250409	182800	42373635	2940	2940	2940	2940	0
136	20250409	182700	42373635	2940	2940	2940	2940	0
137	20250409	182600	42373635	2940	2940	2940	2940	0
138	20250409	182500	42373635	2940	2940	2940	2940	0
139	20250409	182400	42373635	2940	2940	2940	2940	0
140	20250409	182300	42373635	2940	2940	2940	2940	0
141	20250409	182200	42373635	2940	2940	2940	2940	0
142	20250409	182100	42373635	2940	2940	2940	2940	0
143	20250409	182000	42373635	2940	2940	2940	2940	0
144	20250409	181900	42373635	2940	2940	2940	2940	0
145	20250409	181800	42373635	2940	2940	2940	2940	0
146	20250409	181700	42373635	2940	2940	2940	2940	0
147	20250409	181600	42373635	2940	2940	2940	2940	0
148	20250409	181500	42373635	2940	2940	2940	2940	0
149	20250409	181400	42373635	2940	2940	2940	2940	0
150	20250409	181300	42373635	2940	2940	2940	2940	0
151	20250409	181200	42373635	2940	2940	2940	2940	0
152	20250409	181100	42373635	2940	2940	2940	2940	639
153	20250409	181000	42373635	2940	2940	2940	2940	0
154	20250409	180900	42373635	2940	2940	2940	2940	0
155	20250409	180800	42373635	2940	2940	2940	2940	0
156	20250409	180700	42373635	2940	2940	2940	2940	0
157	20250409	180600	42373635	2940	2940	2940	2940	0
158	20250409	180500	42373635	2940	2940	2940	2940	0
159	20250409	180400	42373635	2940	2940	2940	2940	0
160	20250409	180300	42373635	2940	2940	2940	2940	0
161	20250409	180200	42373635	2940	2940	2940	2940	0
162	20250409	180100	42373635	2940	2940	2940	2940	0
163	20250409	180000	42373635	2940	2940	2940	2940	0
164	20250409	175900	42373635	2940	2940	2940	2940	0
165	20250409	175800	42373635	2940	2940	2940	2940	0
166	20250409	175700	42373635	2940	2940	2940	2940	0
167	20250409	175600	42373635	2940	2940	2940	2940	0
168	20250409	175500	42373635	2940	2940	2940	2940	0
169	20250409	175400	42373635	2940	2940	2940	2940	0
170	20250409	175300	42373635	2940	2940	2940	2940	0
171	20250409	175200	42373635	2940	2940	2940	2940	0
172	20250409	175100	42373635	2940	2940	2940	2940	0
173	20250409	175000	42373635	2940	2940	2940	2940	0
174	20250409	174900	42373635	2940	2940	2940	2940	0
175	20250409	174800	42373635	2940	2940	2940	2940	0
176	20250409	174700	42373635	2940	2940	2940	2940	0
177	20250409	174600	42373635	2940	2940	2940	2940	0
178	20250409	174500	42373635	2940	2940	2940	2940	0
179	20250409	174400	42373635	2940	2940	2940	2940	0
180	20250409	174300	42373635	2940	2940	2940	2940	0
181	20250409	174200	42373635	2940	2940	2940	2940	0
182	20250409	174100	42373635	2940	2940	2940	2940	639
183	20250409	174000	42373635	2940	2940	2940	2940	0
184	20250409	173900	42373635	2940	2940	2940	2940	0
185	20250409	173800	42373635	2940	2940	2940	2940	0
186	20250409	173700	42373635	2940	2940	2940	2940	0
187	20250409	173600	42373635	2940	2940	2940	2940	0
188	20250409	173500	42373635	2940	2940	2940	2940	0
189	20250409	173400	42373635	2940	2940	2940	2940	0
190	20250409	173300	42373635	2940	2940	2940	2940	0
191	20250409	173200	42373635	2940	2940	2940	2940	0
192	20250409	173100	42373635	2940	2940	2940	2940	0
193	20250409	173000	42373635	2940	2940	2940	2940	0
194	20250409	172900	42373635	2940	2940	2940	2940	0
195	20250409	172800	42373635	2940	2940	2940	2940	0
196	20250409	172700	42373635	2940	2940	2940	2940	0
197	20250409	172600	42373635	2940	2940	2940	2940	0
198	20250409	172500	42373635	2940	2940	2940	2940	0
199	20250409	172400	42373635	2940	2940	2940	2940	0
200	20250409	172300	42373635	2940	2940	2940	2940	0
201	20250409	172200	42373635	2940	2940	2940	2940	0
202	20250409	172100	42373635	2940	2940	2940	2940	0
203	20250409	172000	42373635	2940	2940	2940	2940	0
204	20250409	171900	42373635	2940	2940	2940	2940	0
205	20250409	171800	42373635	2940	2940	2940	2940	0
206	20250409	171700	42373635	2940	2940	2940	2940	0
207	20250409	171600	42373635	2940	2940	2940	2940	0
208	20250409	171500	42373635	2940	2940	2940	2940	0
209	20250409	171400	42373635	2940	2940	2940	2940	0
210	20250409	171300	42373635	2940	2940	2940	2940	0
211	20250409	171200	42373635	2940	2940	2940	2940	0
212	20250409	171100	42373635	2940	2940	2940	2940	639
213	20250409	171000	42373635	2940	2940	2940	2940	0
214	20250409	170900	42373635	2940	2940	2940	2940	0
215	20250409	170800	42373635	2940	2940	2940	2940	0
216	20250409	170700	42373635	2940	2940	2940	2940	0
217	20250409	170600	42373635	2940	2940	2940	2940	0
218	20250409	170500	42373635	2940	2940	2940	2940	0
219	20250409	170400	42373635	2940	2940	2940	2940	0
220	20250409	170300	42373635	2940	2940	2940	2940	0
221	20250409	170200	42373635	2940	2940	2940	2940	0
222	20250409	170100	42373635	2940	2940	2940	2940	0
223	20250409	170000	42373635	2940	2940	2940	2940	0
224	20250409	165900	42373635	2940	2940	2940	2940	0
225	20250409	165800	42373635	2940	2940	2940	2940	0
226	20250409	165700	42373635	2940	2940	2940	2940	0
227	20250409	165600	42373635	2940	2940	2940	2940	0
228	20250409	165500	42373635	2940	2940	2940	2940	0
229	20250409	165400	42373635	2940	2940	2940	2940	0
230	20250409	165300	42373635	2940	2940	2940	2940	0
231	20250409	165200	42373635	2940	2940	2940	2940	0
232	20250409	165100	42373635	2940	2940	2940	2940	0
233	20250409	165000	42373635	2940	2940	2940	2940	0
234	20250409	164900	42373635	2940	2940	2940	2940	0
235	20250409	164800	42373635	2940	2940	2940	2940	0
236	20250409	164700	42373635	2940	2940	2940	2940	0
237	20250409	164600	42373635	2940	2940	2940	2940	0
238	20250409	164500	42373635	2940	2940	2940	2940	0
239	20250409	164400	42373635	2940	2940	2940	2940	0
240	20250409	164300	42373635	2940	2940	2940	2940	0
241	20250409	164200	42373635	2940	2940	2940	2940	0
242	20250409	164100	42373635	2940	2940	2940	2940	639
243	20250409	164000	42373635	2940	2940	2940	2940	0
244	20250409	163900	42373635	2940	2940	2940	2940	0
245	20250409	163800	42373635	2940	2940	2940	2940	0
246	20250409	163700	42373635	2940	2940	2940	2940	0
247	20250409	163600	42373635	2940	2940	2940	2940	0
248	20250409	163500	42373635	2940	2940	2940	2940	0
249	20250409	163400	42373635	2940	2940	2940	2940	0
250	20250409	163300	42373635	2940	2940	2940	2940	0
251	20250409	163200	42373635	2940	2940	2940	2940	0
252	20250409	163100	42373635	2940	2940	2940	2940	0
253	20250409	163000	42373635	2940	2940	2940	2940	0
254	20250409	162900	42373635	2940	2940	2940	2940	0
255	20250409	162800	42373635	2940	2940	2940	2940	0
256	20250409	162700	42373635	2940	2940	2940	2940	0
257	20250409	162600	42373635	2940	2940	2940	2940	0
258	20250409	162500	42373635	2940	2940	2940	2940	0
259	20250409	162400	42373635	2940	2940	2940	2940	0
260	20250409	162300	42373635	2940	2940	2940	2940	0
261	20250409	162200	42373635	2940	2940	2940	2940	0
262	20250409	162100	42373635	2940	2940	2940	2940	0
263	20250409	162000	42373635	2940	2940	2940	2940	0
264	20250409	161900	42373635	2940	2940	2940	2940	0
265	20250409	161800	42373635	2940	2940	2940	2940	0
266	20250409	161700	42373635	2940	2940	2940	2940	0
267	20250409	161600	42373635	2940	2940	2940	2940	0
268	20250409	161500	42373635	2940	2940	2940	2940	0
269	20250409	161400	42373635	2940	2940	2940	2940	0
270	20250409	161300	42373635	2940	2940	2940	2940	0
271	20250409	161200	42373635	2940	2940	2940	2940	0
272	20250409	161100	42373635	2940	2940	2940	2940	639
273	20250409	161000	42373635	2940	2940	2940	2940	0
274	20250409	160900	42373635	2940	2940	2940	2940	0
275	20250409	160800	42373635	2940	2940	2940	2940	0
276	20250409	160700	42373635	2940	2940	2940	2940	0
277	20250409	160600	42373635	2940	2940	2940	2940	0
278	20250409	160500	42373635	2940	2940	2940	2940	0
279	20250409	160400	42373635	2940	2940	2940	2940	0
280	20250409	160300	42373635	2940	2940	2940	2940	0
281	20250409	160200	42373635	2940	2940	2940	2940	0
282	20250409	160100	42373635	2940	2940	2940	2940	0
283	20250409	160000	42373635	2940	2940	2940	2940	0
284	20250409	155900	42373635	2940	2940	2940	2940	0
285	20250409	155800	42373635	2940	2940	2940	2940	0
286	20250409	155700	42373635	2940	2940	2940	2940	0
287	20250409	155600	42373635	2940	2940	2940	2940	0
288	20250409	155500	42373635	2940	2940	2940	2940	0
289	20250409	155400	42373635	2940	2940	2940	2940	0
290	20250409	155300	42373635	2940	2940	2940	2940	0
291	20250409	155200	42373635	2940	2940	2940	2940	0
292	20250409	155100	42373635	2940	2940	2940	2940	0
293	20250409	155000	42373635	2940	2940	2940	2940	0
294	20250409	154900	42373635	2940	2940	2940	2940	0
295	20250409	154800	42373635	2940	2940	2940	2940	0
296	20250409	154700	42373635	2940	2940	2940	2940	0
297	20250409	154600	42373635	2940	2940	2940	2940	0
298	20250409	154500	42373635	2940	2940	2940	2940	0
299	20250409	154400	42373635	2940	2940	2940	2940	0
300	20250409	154300	42373635	2940	2940	2940	2940	0
301	20250409	154200	42373635	2940	2940	2940	2940	0
302	20250409	154100	42373635	2940	2940	2940	2940	639
303	20250409	154000	42373635	2940	2940	2940	2940	0
304	20250409	153900	42373635	2940	2940	2940	2940	0
305	20250409	153800	42373635	2940	2940	2940	2940	0
306	20250409	153700	42373635	2940	2940	2940	2940	0
307	20250409	153600	42373635	2940	2940	2940	2940	0
308	20250409	153500	42373635	2940	2940	2940	2940	0
309	20250409	153400	42373635	2940	2940	2940	2940	0
310	20250409	153300	42373635	2940	2940	2940	2940	0
311	20250409	153200	42373635	2940	2940	2940	2940	0
312	20250409	153100	42373635	2940	2940	2940	2940	0
313	20250409	153000	42373635	2940	2940	2940	2940	639
314	20250409	152900	40494975	2950	2950	2950	2950	0
315	20250409	152800	40494975	2950	2950	2950	2950	0
316	20250409	152700	40494975	2950	2950	2950	2950	0
317	20250409	152600	40494975	2950	2950	2950	2950	0
318	20250409	152500	40494975	2950	2950	2950	2950	0
319	20250409	152400	40494975	2950	2950	2950	2950	0
320	20250409	152300	40494975	2950	2950	2950	2950	0
321	20250409	152200	40494975	2950	2950	2950	2950	0
322	20250409	152100	40494975	2950	2950	2950	2950	0
323	20250409	152000	40494975	2950	2950	2950	2950	0
324	20250409	151900	40494975	2950	2950	2950	2950	2
325	20250409	151800	40489075	2950	2950	2950	2950	0
326	20250409	151700	40489075	2950	2950	2950	2950	26
327	20250409	151600	40412375	2950	2950	2950	2950	0
328	20250409	151500	40412375	2950	2950	2950	2950	0
329	20250409	151400	40412375	2950	2950	2950	2950	0
330	20250409	151300	40412375	2950	2950	2950	2950	0
331	20250409	151200	40412375	2950	2950	2950	2950	0
332	20250409	151100	40412375	2950	2950	2950	2950	0
333	20250409	151000	40412375	2950	2950	2950	2950	0
334	20250409	150900	40412375	2950	2950	2950	2950	17
335	20250409	150800	40362225	2950	2950	2950	2950	0
336	20250409	150700	40362225	2950	2950	2950	2950	0
337	20250409	150600	40362225	2950	2950	2950	2950	0
338	20250409	150500	40362225	2950	2950	2950	2950	0
339	20250409	150400	40362225	2950	2950	2950	2950	1
340	20250409	150300	40359275	2950	2950	2950	2950	0
341	20250409	150200	40359275	2950	2950	2950	2950	0
342	20250409	150100	40359275	2950	2950	2950	2950	13
343	20250409	150000	40320925	2945	2945	2945	2945	1
344	20250409	145900	40317980	2950	2950	2950	2950	0
345	20250409	145800	40317980	2950	2950	2950	2950	0
346	20250409	145700	40317980	2950	2950	2950	2950	0
347	20250409	145600	40317980	2950	2950	2950	2950	0
348	20250409	145500	40317980	2950	2950	2950	2950	0
349	20250409	145400	40317980	2950	2950	2950	2950	0
350	20250409	145300	40317980	2950	2950	2950	2950	0
351	20250409	145200	40317980	2950	2950	2950	2950	0
352	20250409	145100	40317980	2950	2950	2950	2950	0
353	20250409	145000	40317980	2950	2950	2950	2950	0
354	20250409	144900	40317980	2950	2950	2950	2950	0
355	20250409	144800	40317980	2950	2950	2950	2950	0
356	20250409	144700	40317980	2950	2950	2950	2950	0
357	20250409	144600	40317980	2950	2950	2950	2950	0
358	20250409	144500	40317980	2950	2950	2950	2950	1
359	20250409	144400	40315030	2945	2945	2945	2945	0
360	20250409	144300	40315030	2945	2945	2945	2945	0
361	20250409	144200	40315030	2945	2945	2945	2945	0
362	20250409	144100	40315030	2945	2945	2945	2945	0
363	20250409	144000	40315030	2945	2945	2945	2945	0
364	20250409	143900	40315030	2945	2945	2945	2945	0
365	20250409	143800	40315030	2945	2945	2945	2945	0
366	20250409	143700	40315030	2945	2945	2945	2945	0
367	20250409	143600	40315030	2945	2945	2945	2945	0
368	20250409	143500	40315030	2945	2945	2945	2945	0
369	20250409	143400	40315030	2945	2945	2945	2945	0
370	20250409	143300	40315030	2945	2960	2960	2945	5
371	20250409	143200	40300245	2950	2950	2950	2950	0
372	20250409	143100	40300245	2950	2950	2950	2950	0
373	20250409	143000	40300245	2950	2950	2950	2950	0
374	20250409	142900	40300245	2950	2950	2950	2950	0
375	20250409	142800	40300245	2950	2950	2950	2950	0
376	20250409	142700	40300245	2950	2950	2950	2950	0
377	20250409	142600	40300245	2950	2950	2950	2950	0
378	20250409	142500	40300245	2950	2950	2950	2950	0
379	20250409	142400	40300245	2950	2950	2950	2950	0
380	20250409	142300	40300245	2950	2950	2950	2950	0
381	20250409	142200	40300245	2950	2950	2950	2950	0
382	20250409	142100	40300245	2950	2950	2950	2950	0
383	20250409	142000	40300245	2950	2950	2950	2950	0
384	20250409	141900	40300245	2950	2950	2950	2950	0
385	20250409	141800	40300245	2950	2950	2950	2950	0
386	20250409	141700	40300245	2950	2950	2950	2950	0
387	20250409	141600	40300245	2950	2950	2950	2950	0
388	20250409	141500	40300245	2950	2950	2950	2950	0
389	20250409	141400	40300245	2950	2950	2950	2950	0
390	20250409	141300	40300245	2950	2950	2950	2950	0
391	20250409	141200	40300245	2950	2960	2960	2950	1694
392	20250409	141100	35295815	2960	2960	2960	2960	0
393	20250409	141000	35295815	2960	2960	2960	2960	0
394	20250409	140900	35295815	2960	2960	2960	2960	0
395	20250409	140800	35295815	2960	2960	2960	2960	0
396	20250409	140700	35295815	2960	2960	2960	2960	0
397	20250409	140600	35295815	2960	2960	2960	2960	0
398	20250409	140500	35295815	2960	2960	2960	2960	0
399	20250409	140400	35295815	2960	2960	2960	2960	1
400	20250409	140300	35292855	2960	2960	2960	2960	0
401	20250409	140200	35292855	2960	2960	2960	2960	0
402	20250409	140100	35292855	2960	2960	2960	2960	0
403	20250409	140000	35292855	2960	2960	2960	2960	0
404	20250409	135900	35292855	2960	2960	2960	2960	0
405	20250409	135800	35292855	2960	2960	2960	2960	0
406	20250409	135700	35292855	2960	2960	2960	2960	0
407	20250409	135600	35292855	2960	2960	2960	2960	0
408	20250409	135500	35292855	2960	2960	2960	2960	0
409	20250409	135400	35292855	2960	2960	2960	2960	0
410	20250409	135300	35292855	2960	2960	2960	2960	0
411	20250409	135200	35292855	2960	2960	2960	2960	0
412	20250409	135100	35292855	2960	2960	2960	2960	0
413	20250409	135000	35292855	2960	2960	2960	2960	0
414	20250409	134900	35292855	2960	2960	2960	2960	1
415	20250409	134800	35289895	2960	2960	2960	2960	0
416	20250409	134700	35289895	2960	2960	2960	2960	0
417	20250409	134600	35289895	2960	2960	2960	2960	0
418	20250409	134500	35289895	2960	2960	2960	2960	0
419	20250409	134400	35289895	2960	2960	2960	2960	0
420	20250409	134300	35289895	2960	2960	2960	2960	0
421	20250409	134200	35289895	2960	2960	2960	2960	0
422	20250409	134100	35289895	2960	2960	2960	2960	0
423	20250409	134000	35289895	2960	2960	2960	2960	0
424	20250409	133900	35289895	2960	2960	2960	2960	0
425	20250409	133800	35289895	2960	2960	2960	2960	0
426	20250409	133700	35289895	2960	2960	2960	2960	0
427	20250409	133600	35289895	2960	2960	2960	2960	0
428	20250409	133500	35289895	2960	2960	2960	2960	0
429	20250409	133400	35289895	2960	2960	2960	2960	0
430	20250409	133300	35289895	2960	2960	2960	2960	0
431	20250409	133200	35289895	2960	2960	2960	2960	0
432	20250409	133100	35289895	2960	2960	2960	2960	1
433	20250409	133000	35286935	2960	2975	2975	2960	1947
434	20250409	132900	29512725	2975	2975	2975	2975	0
435	20250409	132800	29512725	2975	2975	2975	2975	0
436	20250409	132700	29512725	2975	2975	2975	2975	0
437	20250409	132600	29512725	2975	2975	2975	2975	0
438	20250409	132500	29512725	2975	2975	2975	2975	0
439	20250409	132400	29512725	2975	2975	2975	2975	0
440	20250409	132300	29512725	2975	2975	2975	2975	0
441	20250409	132200	29512725	2975	2975	2975	2975	0
442	20250409	132100	29512725	2975	2975	2975	2975	0
443	20250409	132000	29512725	2975	2975	2975	2975	0
444	20250409	131900	29512725	2975	2975	2975	2975	0
445	20250409	131800	29512725	2975	2975	2975	2975	0
446	20250409	131700	29512725	2975	2975	2975	2975	0
447	20250409	131600	29512725	2975	2975	2975	2975	0
448	20250409	131500	29512725	2975	2975	2975	2975	0
449	20250409	131400	29512725	2975	2975	2975	2975	0
450	20250409	131300	29512725	2975	2975	2975	2975	0
451	20250409	131200	29512725	2975	2975	2975	2975	0
452	20250409	131100	29512725	2975	2975	2975	2975	0
453	20250409	131000	29512725	2975	2975	2975	2975	1
454	20250409	130900	29509750	2975	2975	2975	2975	0
455	20250409	130800	29509750	2975	2975	2975	2975	0
456	20250409	130700	29509750	2975	2975	2975	2975	0
457	20250409	130600	29509750	2975	2975	2975	2975	0
458	20250409	130500	29509750	2975	2975	2975	2975	0
459	20250409	130400	29509750	2975	2975	2975	2975	0
460	20250409	130300	29509750	2975	2975	2975	2975	0
461	20250409	130200	29509750	2975	2975	2975	2975	0
462	20250409	130100	29509750	2975	2975	2975	2975	0
463	20250409	130000	29509750	2975	2975	2975	2975	0
464	20250409	125900	29509750	2975	2975	2975	2975	0
465	20250409	125800	29509750	2975	2975	2975	2975	0
466	20250409	125700	29509750	2975	2975	2975	2975	0
467	20250409	125600	29509750	2975	2975	2975	2975	0
468	20250409	125500	29509750	2975	2975	2975	2975	0
469	20250409	125400	29509750	2975	2975	2975	2975	0
470	20250409	125300	29509750	2975	2975	2975	2975	0
471	20250409	125200	29509750	2975	2975	2975	2975	0
472	20250409	125100	29509750	2975	2975	2975	2975	0
473	20250409	125000	29509750	2975	2975	2975	2975	0
474	20250409	124900	29509750	2975	2975	2975	2975	0
475	20250409	124800	29509750	2975	2975	2975	2975	0
476	20250409	124700	29509750	2975	2975	2975	2975	0
477	20250409	124600	29509750	2975	2975	2975	2975	0
478	20250409	124500	29509750	2975	2975	2975	2975	0
479	20250409	124400	29509750	2975	2975	2975	2975	0
480	20250409	124300	29509750	2975	2975	2975	2975	0
481	20250409	124200	29509750	2975	2975	2975	2975	0
482	20250409	124100	29509750	2975	2975	2975	2975	0
483	20250409	124000	29509750	2975	2975	2975	2975	0
484	20250409	123900	29509750	2975	2975	2975	2975	0
485	20250409	123800	29509750	2975	2975	2975	2975	0
486	20250409	123700	29509750	2975	2975	2975	2975	0
487	20250409	123600	29509750	2975	2975	2975	2975	0
488	20250409	123500	29509750	2975	2975	2975	2975	0
489	20250409	123400	29509750	2975	2975	2975	2975	0
490	20250409	123300	29509750	2975	2975	2975	2975	0
491	20250409	123200	29509750	2975	2975	2975	2975	0
492	20250409	123100	29509750	2975	2975	2975	2975	0
493	20250409	123000	29509750	2975	2975	2975	2975	0
494	20250409	122900	29509750	2975	2975	2975	2975	0
495	20250409	122800	29509750	2975	2975	2975	2975	0
496	20250409	122700	29509750	2975	2975	2975	2975	0
497	20250409	122600	29509750	2975	2975	2975	2975	0
498	20250409	122500	29509750	2975	2975	2975	2975	0
499	20250409	122400	29509750	2975	2975	2975	2975	0
500	20250409	122300	29509750	2975	2975	2975	2975	43
501	20250409	122200	29381825	2975	2975	2975	2975	0
502	20250409	122100	29381825	2975	2975	2975	2975	0
503	20250409	122000	29381825	2975	2975	2975	2975	0
504	20250409	121900	29381825	2975	2975	2975	2975	0
505	20250409	121800	29381825	2975	2975	2975	2975	0
506	20250409	121700	29381825	2975	2975	2975	2975	0
507	20250409	121600	29381825	2975	2975	2975	2975	0
508	20250409	121500	29381825	2975	2975	2975	2975	0
509	20250409	121400	29381825	2975	2975	2975	2975	0
510	20250409	121300	29381825	2975	2975	2975	2975	0
511	20250409	121200	29381825	2975	2975	2975	2975	0
512	20250409	121100	29381825	2975	2975	2975	2975	0
513	20250409	121000	29381825	2975	2975	2975	2975	0
514	20250409	120900	29381825	2975	2975	2975	2975	0
515	20250409	120800	29381825	2975	2975	2975	2975	0
516	20250409	120700	29381825	2975	2975	2975	2975	0
517	20250409	120600	29381825	2975	2975	2975	2975	0
518	20250409	120500	29381825	2975	2975	2975	2975	0
519	20250409	120400	29381825	2975	2975	2975	2975	0
520	20250409	120300	29381825	2975	2975	2975	2975	0
521	20250409	120200	29381825	2975	2975	2975	2975	0
522	20250409	120100	29381825	2975	2975	2975	2975	0
523	20250409	120000	29381825	2975	2975	2975	2975	0
524	20250409	115900	29381825	2975	2975	2975	2975	0
525	20250409	115800	29381825	2975	2975	2975	2975	0
526	20250409	115700	29381825	2975	2975	2975	2975	0
527	20250409	115600	29381825	2975	2975	2975	2975	0
528	20250409	115500	29381825	2975	2975	2975	2975	0
529	20250409	115400	29381825	2975	2975	2975	2975	0
530	20250409	115300	29381825	2975	2975	2975	2975	0
531	20250409	115200	29381825	2975	2975	2975	2975	0
532	20250409	115100	29381825	2975	2975	2975	2975	0
533	20250409	115000	29381825	2975	2975	2975	2975	0
534	20250409	114900	29381825	2975	2975	2975	2975	0
535	20250409	114800	29381825	2975	2975	2975	2975	0
536	20250409	114700	29381825	2975	2975	2975	2975	0
537	20250409	114600	29381825	2975	2975	2975	2975	0
538	20250409	114500	29381825	2975	2975	2975	2975	243
539	20250409	114400	28658900	2970	2970	2970	2970	0
540	20250409	114300	28658900	2970	2970	2970	2970	0
541	20250409	114200	28658900	2970	2970	2970	2970	0
542	20250409	114100	28658900	2970	2970	2970	2970	0
543	20250409	114000	28658900	2970	2970	2970	2970	0
544	20250409	113900	28658900	2970	2970	2970	2970	0
545	20250409	113800	28658900	2970	2970	2970	2970	0
546	20250409	113700	28658900	2970	2970	2970	2970	0
547	20250409	113600	28658900	2970	2970	2970	2970	0
548	20250409	113500	28658900	2970	2970	2970	2970	0
549	20250409	113400	28658900	2970	2970	2970	2970	0
550	20250409	113300	28658900	2970	2970	2970	2970	0
551	20250409	113200	28658900	2970	2970	2970	2970	0
552	20250409	113100	28658900	2970	2970	2970	2970	0
553	20250409	113000	28658900	2970	2970	2970	2970	0
554	20250409	112900	28658900	2970	2970	2970	2970	0
555	20250409	112800	28658900	2970	2970	2970	2970	0
556	20250409	112700	28658900	2970	2970	2970	2970	0
557	20250409	112600	28658900	2970	2970	2970	2970	0
558	20250409	112500	28658900	2970	2970	2970	2970	0
559	20250409	112400	28658900	2970	2970	2970	2970	0
560	20250409	112300	28658900	2970	2970	2970	2970	0
561	20250409	112200	28658900	2970	2970	2970	2970	0
562	20250409	112100	28658900	2970	2970	2970	2970	0
563	20250409	112000	28658900	2970	2970	2970	2970	1
564	20250409	111900	28655930	2975	2975	2975	2975	85
565	20250409	111800	28403055	2975	2975	2975	2975	0
566	20250409	111700	28403055	2975	2975	2975	2975	0
567	20250409	111600	28403055	2975	2975	2975	2975	0
568	20250409	111500	28403055	2975	2975	2975	2975	0
569	20250409	111400	28403055	2975	2975	2975	2975	0
570	20250409	111300	28403055	2975	2975	2975	2975	0
571	20250409	111200	28403055	2975	2975	2975	2975	0
572	20250409	111100	28403055	2975	2975	2975	2975	0
573	20250409	111000	28403055	2975	2975	2975	2975	0
574	20250409	110900	28403055	2975	2975	2975	2975	0
575	20250409	110800	28403055	2975	2975	2975	2975	0
576	20250409	110700	28403055	2975	2975	2975	2975	0
577	20250409	110600	28403055	2975	2975	2975	2975	0
578	20250409	110500	28403055	2975	2975	2975	2975	215
579	20250409	110400	27763430	2975	2975	2975	2975	0
580	20250409	110300	27763430	2975	2975	2975	2975	0
581	20250409	110200	27763430	2975	2975	2975	2975	0
582	20250409	110100	27763430	2975	2975	2975	2975	0
583	20250409	110000	27763430	2975	2975	2975	2975	1
584	20250409	105900	27760455	2975	2975	2975	2975	0
585	20250409	105800	27760455	2975	2975	2975	2975	0
586	20250409	105700	27760455	2975	2975	2975	2975	0
587	20250409	105600	27760455	2975	2975	2975	2975	0
588	20250409	105500	27760455	2975	2975	2975	2975	0
589	20250409	105400	27760455	2975	2975	2975	2975	0
590	20250409	105300	27760455	2975	2975	2975	2975	0
591	20250409	105200	27760455	2975	2975	2975	2975	119
592	20250409	105100	27406430	2975	2975	2975	2975	0
593	20250409	105000	27406430	2975	2980	2980	2975	4694
594	20250409	104900	13439780	2985	2985	2985	2985	0
595	20250409	104800	13439780	2985	2985	2985	2985	0
596	20250409	104700	13439780	2985	2985	2985	2985	0
597	20250409	104600	13439780	2985	2985	2985	2985	0
598	20250409	104500	13439780	2985	2985	2985	2985	0
599	20250409	104400	13439780	2985	2985	2985	2985	0
600	20250409	104300	13439780	2985	2985	2985	2985	0
601	20250409	104200	13439780	2985	2985	2985	2985	0
602	20250409	104100	13439780	2985	2985	2985	2985	0
603	20250409	104000	13439780	2985	2985	2985	2985	0
604	20250409	103900	13439780	2985	2985	2985	2985	1
605	20250409	103800	13436795	2980	2980	2980	2980	0
606	20250409	103700	13436795	2980	2980	2980	2980	0
607	20250409	103600	13436795	2980	2980	2980	2980	0
608	20250409	103500	13436795	2980	2980	2980	2980	0
609	20250409	103400	13436795	2980	2980	2980	2980	0
610	20250409	103300	13436795	2980	2980	2980	2980	0
611	20250409	103200	13436795	2980	2980	2980	2980	0
612	20250409	103100	13436795	2980	2990	2990	2980	100
613	20250409	103000	13138480	2985	2985	2985	2985	0
614	20250409	102900	13138480	2985	2985	2985	2985	0
615	20250409	102800	13138480	2985	2985	2985	2985	0
616	20250409	102700	13138480	2985	2985	2985	2985	0
617	20250409	102600	13138480	2985	2985	2985	2985	0
618	20250409	102500	13138480	2985	2985	2985	2985	50
619	20250409	102400	12989230	2985	2985	2985	2985	0
620	20250409	102300	12989230	2985	2985	2985	2985	0
621	20250409	102200	12989230	2985	2985	2985	2985	0
622	20250409	102100	12989230	2985	2985	2985	2985	0
623	20250409	102000	12989230	2985	2985	2985	2985	0
624	20250409	101900	12989230	2985	2985	2985	2985	0
625	20250409	101800	12989230	2985	2985	2985	2985	0
626	20250409	101700	12989230	2985	2985	2985	2985	0
627	20250409	101600	12989230	2985	2985	2985	2985	0
628	20250409	101500	12989230	2985	2985	2985	2985	0
629	20250409	101400	12989230	2985	2985	2985	2985	0
630	20250409	101300	12989230	2985	2985	2985	2985	0
631	20250409	101200	12989230	2985	2985	2985	2985	0
632	20250409	101100	12989230	2985	2985	2985	2985	0
633	20250409	101000	12989230	2985	2985	2985	2985	2
634	20250409	100900	12983260	2985	2985	2985	2985	1
635	20250409	100800	12980275	2985	2985	2985	2985	1
636	20250409	100700	12977290	2985	2985	2985	2985	0
637	20250409	100600	12977290	2985	2985	2985	2985	0
638	20250409	100500	12977290	2985	2985	2985	2985	4
639	20250409	100400	12965350	2985	2985	2985	2985	0
640	20250409	100300	12965350	2985	2985	2985	2985	1
641	20250409	100200	12962365	2975	2975	2975	2975	0
642	20250409	100100	12962365	2975	2975	2975	2975	0
643	20250409	100000	12962365	2975	2975	2975	2975	0
644	20250409	095900	12962365	2975	2975	2975	2975	0
645	20250409	095800	12962365	2975	2975	2975	2975	20
646	20250409	095700	12902865	2985	2985	2985	2985	0
647	20250409	095600	12902865	2985	2985	2985	2985	0
648	20250409	095500	12902865	2985	2985	2985	2985	0
649	20250409	095400	12902865	2985	2985	2985	2985	0
650	20250409	095300	12902865	2985	2985	2985	2985	0
651	20250409	095200	12902865	2985	2985	2985	2985	0
652	20250409	095100	12902865	2985	2985	2985	2985	0
653	20250409	095000	12902865	2985	2985	2985	2985	0
654	20250409	094900	12902865	2985	2985	2985	2985	0
655	20250409	094800	12902865	2985	2985	2985	2985	0
656	20250409	094700	12902865	2985	2985	2985	2985	0
657	20250409	094600	12902865	2985	2985	2985	2985	0
658	20250409	094500	12902865	2985	2985	2985	2985	0
659	20250409	094400	12902865	2985	2985	2985	2985	0
660	20250409	094300	12902865	2985	2985	2985	2985	5
661	20250409	094200	12887940	2975	2975	2975	2975	0
662	20250409	094100	12887940	2975	2975	2975	2975	0
663	20250409	094000	12887940	2975	2975	2975	2975	0
664	20250409	093900	12887940	2975	2975	2975	2975	0
665	20250409	093800	12887940	2975	2975	2975	2975	0
666	20250409	093700	12887940	2975	2975	2975	2975	0
667	20250409	093600	12887940	2975	2975	2975	2975	0
668	20250409	093500	12887940	2975	2985	2985	2975	1166
669	20250409	093400	9411095	2990	2990	2990	2990	825
670	20250409	093300	6944345	2990	2995	2995	2990	222
671	20250409	093200	6279500	2995	2995	2995	2995	0
672	20250409	093100	6279500	2995	2995	2995	2995	57
673	20250409	093000	6108785	2995	2995	2995	2995	6
674	20250409	092900	6090815	3000	3000	3000	3000	0
675	20250409	092800	6090815	3000	3000	3000	3000	0
676	20250409	092700	6090815	3000	3000	3000	3000	0
677	20250409	092600	6090815	3000	3000	3000	3000	0
678	20250409	092500	6090815	3000	3000	3000	3000	0
679	20250409	092400	6090815	3000	3000	3000	3000	14
680	20250409	092300	6048815	2995	2995	2995	2995	0
681	20250409	092200	6048815	2995	2995	2995	2995	0
682	20250409	092100	6048815	2995	2995	2995	2995	0
683	20250409	092000	6048815	2995	2995	2995	2995	0
684	20250409	091900	6048815	2995	2995	2995	2995	0
685	20250409	091800	6048815	2995	2995	2995	2995	81
686	20250409	091700	5806220	3000	3000	3000	3000	18
687	20250409	091600	5752220	3005	3005	3005	3005	0
688	20250409	091500	5752220	3005	3005	3005	3005	0
689	20250409	091400	5752220	3005	3005	3005	3005	0
690	20250409	091300	5752220	3005	3005	3005	3005	0
691	20250409	091200	5752220	3005	3005	3005	3005	0
692	20250409	091100	5752220	3005	3005	3005	3005	1
693	20250409	091000	5749215	3000	3005	3005	3000	134
694	20250409	090900	5346605	2995	2995	2995	2995	50
695	20250409	090800	5196855	3000	3000	3000	3000	0
696	20250409	090700	5196855	3000	3000	3000	3000	0
697	20250409	090600	5196855	3000	2995	3000	2995	475
698	20250409	090500	3774105	2995	2995	2995	2995	0
699	20250409	090400	3774105	2995	2995	2995	2995	95
700	20250409	090300	3489580	2995	2995	3005	2990	675
701	20250409	090200	1466715	2995	2995	2995	2995	2
702	20250409	090100	1460725	2975	2975	2975	2975	0
703	20250409	090000	1460725	2975	2975	2975	2975	491