KissMeData/014970/min/candle-20250408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250408	184500	12505603	2740	2740	2740	2740	217
3	20250408	184400	12505603	2740	2740	2740	2740	0
4	20250408	184300	12505603	2740	2740	2740	2740	0
5	20250408	184200	12505603	2740	2740	2740	2740	0
6	20250408	184100	12505603	2740	2740	2740	2740	0
7	20250408	184000	12505603	2740	2740	2740	2740	0
8	20250408	183900	12505603	2740	2740	2740	2740	0
9	20250408	183800	12505603	2740	2740	2740	2740	0
10	20250408	183700	12505603	2740	2740	2740	2740	0
11	20250408	183600	12505603	2740	2740	2740	2740	0
12	20250408	183500	12505603	2740	2740	2740	2740	0
13	20250408	183400	12505603	2740	2740	2740	2740	0
14	20250408	183300	12505603	2740	2740	2740	2740	0
15	20250408	183200	12505603	2740	2740	2740	2740	0
16	20250408	183100	12505603	2740	2740	2740	2740	0
17	20250408	183000	12505603	2740	2740	2740	2740	0
18	20250408	182900	12505603	2740	2740	2740	2740	0
19	20250408	182800	12505603	2740	2740	2740	2740	0
20	20250408	182700	12505603	2740	2740	2740	2740	0
21	20250408	182600	12505603	2740	2740	2740	2740	0
22	20250408	182500	12505603	2740	2740	2740	2740	0
23	20250408	182400	12505603	2740	2740	2740	2740	0
24	20250408	182300	12505603	2740	2740	2740	2740	0
25	20250408	182200	12505603	2740	2740	2740	2740	0
26	20250408	182100	12505603	2740	2740	2740	2740	0
27	20250408	182000	12505603	2740	2740	2740	2740	0
28	20250408	181900	12505603	2740	2740	2740	2740	0
29	20250408	181800	12505603	2740	2740	2740	2740	0
30	20250408	181700	12505603	2740	2740	2740	2740	0
31	20250408	181600	12505603	2740	2740	2740	2740	0
32	20250408	181500	12505603	2740	2740	2740	2740	217
33	20250408	181400	12505603	2740	2740	2740	2740	0
34	20250408	181300	12505603	2740	2740	2740	2740	0
35	20250408	181200	12505603	2740	2740	2740	2740	0
36	20250408	181100	12505603	2740	2740	2740	2740	0
37	20250408	181000	12505603	2740	2740	2740	2740	0
38	20250408	180900	12505603	2740	2740	2740	2740	0
39	20250408	180800	12505603	2740	2740	2740	2740	0
40	20250408	180700	12505603	2740	2740	2740	2740	0
41	20250408	180600	12505603	2740	2740	2740	2740	0
42	20250408	180500	12505603	2740	2740	2740	2740	0
43	20250408	180400	12505603	2740	2740	2740	2740	0
44	20250408	180300	12505603	2740	2740	2740	2740	0
45	20250408	180200	12505603	2740	2740	2740	2740	0
46	20250408	180100	12505603	2740	2740	2740	2740	0
47	20250408	180000	12505603	2740	2740	2740	2740	0
48	20250408	175900	12505603	2740	2740	2740	2740	0
49	20250408	175800	12505603	2740	2740	2740	2740	0
50	20250408	175700	12505603	2740	2740	2740	2740	0
51	20250408	175600	12505603	2740	2740	2740	2740	0
52	20250408	175500	12505603	2740	2740	2740	2740	0
53	20250408	175400	12505603	2740	2740	2740	2740	0
54	20250408	175300	12505603	2740	2740	2740	2740	0
55	20250408	175200	12505603	2740	2740	2740	2740	0
56	20250408	175100	12505603	2740	2740	2740	2740	0
57	20250408	175000	12505603	2740	2740	2740	2740	0
58	20250408	174900	12505603	2740	2740	2740	2740	0
59	20250408	174800	12505603	2740	2740	2740	2740	0
60	20250408	174700	12505603	2740	2740	2740	2740	0
61	20250408	174600	12505603	2740	2740	2740	2740	0
62	20250408	174500	12505603	2740	2740	2740	2740	217
63	20250408	174400	12505603	2740	2740	2740	2740	0
64	20250408	174300	12505603	2740	2740	2740	2740	0
65	20250408	174200	12505603	2740	2740	2740	2740	0
66	20250408	174100	12505603	2740	2740	2740	2740	0
67	20250408	174000	12505603	2740	2740	2740	2740	0
68	20250408	173900	12505603	2740	2740	2740	2740	0
69	20250408	173800	12505603	2740	2740	2740	2740	0
70	20250408	173700	12505603	2740	2740	2740	2740	0
71	20250408	173600	12505603	2740	2740	2740	2740	0
72	20250408	173500	12505603	2740	2740	2740	2740	0
73	20250408	173400	12505603	2740	2740	2740	2740	0
74	20250408	173300	12505603	2740	2740	2740	2740	0
75	20250408	173200	12505603	2740	2740	2740	2740	0
76	20250408	173100	12505603	2740	2740	2740	2740	0
77	20250408	173000	12505603	2740	2740	2740	2740	0
78	20250408	172900	12505603	2740	2740	2740	2740	0
79	20250408	172800	12505603	2740	2740	2740	2740	0
80	20250408	172700	12505603	2740	2740	2740	2740	0
81	20250408	172600	12505603	2740	2740	2740	2740	0
82	20250408	172500	12505603	2740	2740	2740	2740	0
83	20250408	172400	12505603	2740	2740	2740	2740	0
84	20250408	172300	12505603	2740	2740	2740	2740	0
85	20250408	172200	12505603	2740	2740	2740	2740	0
86	20250408	172100	12505603	2740	2740	2740	2740	0
87	20250408	172000	12505603	2740	2740	2740	2740	0
88	20250408	171900	12505603	2740	2740	2740	2740	0
89	20250408	171800	12505603	2740	2740	2740	2740	0
90	20250408	171700	12505603	2740	2740	2740	2740	0
91	20250408	171600	12505603	2740	2740	2740	2740	0
92	20250408	171500	12505603	2740	2740	2740	2740	217
93	20250408	171400	12505603	2740	2740	2740	2740	0
94	20250408	171300	12505603	2740	2740	2740	2740	0
95	20250408	171200	12505603	2740	2740	2740	2740	0
96	20250408	171100	12505603	2740	2740	2740	2740	0
97	20250408	171000	12505603	2740	2740	2740	2740	0
98	20250408	170900	12505603	2740	2740	2740	2740	0
99	20250408	170800	12505603	2740	2740	2740	2740	0
100	20250408	170700	12505603	2740	2740	2740	2740	0
101	20250408	170600	12505603	2740	2740	2740	2740	0
102	20250408	170500	12505603	2740	2740	2740	2740	0
103	20250408	170400	12505603	2740	2740	2740	2740	0
104	20250408	170300	12505603	2740	2740	2740	2740	0
105	20250408	170200	12505603	2740	2740	2740	2740	0
106	20250408	170100	12505603	2740	2740	2740	2740	0
107	20250408	170000	12505603	2740	2740	2740	2740	0
108	20250408	165900	12505603	2740	2740	2740	2740	0
109	20250408	165800	12505603	2740	2740	2740	2740	0
110	20250408	165700	12505603	2740	2740	2740	2740	0
111	20250408	165600	12505603	2740	2740	2740	2740	0
112	20250408	165500	12505603	2740	2740	2740	2740	0
113	20250408	165400	12505603	2740	2740	2740	2740	0
114	20250408	165300	12505603	2740	2740	2740	2740	0
115	20250408	165200	12505603	2740	2740	2740	2740	0
116	20250408	165100	12505603	2740	2740	2740	2740	0
117	20250408	165000	12505603	2740	2740	2740	2740	0
118	20250408	164900	12505603	2740	2740	2740	2740	0
119	20250408	164800	12505603	2740	2740	2740	2740	0
120	20250408	164700	12505603	2740	2740	2740	2740	0
121	20250408	164600	12505603	2740	2740	2740	2740	0
122	20250408	164500	12505603	2740	2740	2740	2740	217
123	20250408	164400	12505603	2740	2740	2740	2740	0
124	20250408	164300	12505603	2740	2740	2740	2740	0
125	20250408	164200	12505603	2740	2740	2740	2740	0
126	20250408	164100	12505603	2740	2740	2740	2740	0
127	20250408	164000	12505603	2740	2740	2740	2740	0
128	20250408	163900	12505603	2740	2740	2740	2740	0
129	20250408	163800	12505603	2740	2740	2740	2740	0
130	20250408	163700	12505603	2740	2740	2740	2740	0
131	20250408	163600	12505603	2740	2740	2740	2740	0
132	20250408	163500	12505603	2740	2740	2740	2740	0
133	20250408	163400	12505603	2740	2740	2740	2740	0
134	20250408	163300	12505603	2740	2740	2740	2740	0
135	20250408	163200	12505603	2740	2740	2740	2740	0
136	20250408	163100	12505603	2740	2740	2740	2740	0
137	20250408	163000	12505603	2740	2740	2740	2740	0
138	20250408	162900	12505603	2740	2740	2740	2740	0
139	20250408	162800	12505603	2740	2740	2740	2740	0
140	20250408	162700	12505603	2740	2740	2740	2740	0
141	20250408	162600	12505603	2740	2740	2740	2740	0
142	20250408	162500	12505603	2740	2740	2740	2740	0
143	20250408	162400	12505603	2740	2740	2740	2740	0
144	20250408	162300	12505603	2740	2740	2740	2740	0
145	20250408	162200	12505603	2740	2740	2740	2740	0
146	20250408	162100	12505603	2740	2740	2740	2740	0
147	20250408	162000	12505603	2740	2740	2740	2740	0
148	20250408	161900	12505603	2740	2740	2740	2740	0
149	20250408	161800	12505603	2740	2740	2740	2740	0
150	20250408	161700	12505603	2740	2740	2740	2740	0
151	20250408	161600	12505603	2740	2740	2740	2740	0
152	20250408	161500	12505603	2740	2740	2740	2740	217
153	20250408	161400	12505603	2740	2740	2740	2740	0
154	20250408	161300	12505603	2740	2740	2740	2740	0
155	20250408	161200	12505603	2740	2740	2740	2740	0
156	20250408	161100	12505603	2740	2740	2740	2740	0
157	20250408	161000	12505603	2740	2740	2740	2740	0
158	20250408	160900	12505603	2740	2740	2740	2740	0
159	20250408	160800	12505603	2740	2740	2740	2740	0
160	20250408	160700	12505603	2740	2740	2740	2740	0
161	20250408	160600	12505603	2740	2740	2740	2740	0
162	20250408	160500	12505603	2740	2740	2740	2740	0
163	20250408	160400	12505603	2740	2740	2740	2740	0
164	20250408	160300	12505603	2740	2740	2740	2740	0
165	20250408	160200	12505603	2740	2740	2740	2740	0
166	20250408	160100	12505603	2740	2740	2740	2740	0
167	20250408	160000	12505603	2740	2740	2740	2740	0
168	20250408	155900	12505603	2740	2740	2740	2740	0
169	20250408	155800	12505603	2740	2740	2740	2740	0
170	20250408	155700	12505603	2740	2740	2740	2740	0
171	20250408	155600	12505603	2740	2740	2740	2740	0
172	20250408	155500	12505603	2740	2740	2740	2740	0
173	20250408	155400	12505603	2740	2740	2740	2740	0
174	20250408	155300	12505603	2740	2740	2740	2740	0
175	20250408	155200	12505603	2740	2740	2740	2740	0
176	20250408	155100	12505603	2740	2740	2740	2740	0
177	20250408	155000	12505603	2740	2740	2740	2740	0
178	20250408	154900	12505603	2740	2740	2740	2740	0
179	20250408	154800	12505603	2740	2740	2740	2740	0
180	20250408	154700	12505603	2740	2740	2740	2740	0
181	20250408	154600	12505603	2740	2740	2740	2740	0
182	20250408	154500	12505603	2740	2740	2740	2740	217
183	20250408	154400	12505603	2740	2740	2740	2740	0
184	20250408	154300	12505603	2740	2740	2740	2740	0
185	20250408	154200	12505603	2740	2740	2740	2740	0
186	20250408	154100	12505603	2740	2740	2740	2740	0
187	20250408	154000	12505603	2740	2740	2740	2740	0
188	20250408	153900	12505603	2740	2740	2740	2740	0
189	20250408	153800	12505603	2740	2740	2740	2740	0
190	20250408	153700	12505603	2740	2740	2740	2740	0
191	20250408	153600	12505603	2740	2740	2740	2740	0
192	20250408	153500	12505603	2740	2740	2740	2740	0
193	20250408	153400	12505603	2740	2740	2740	2740	0
194	20250408	153300	12505603	2740	2740	2740	2740	0
195	20250408	153200	12505603	2740	2740	2740	2740	0
196	20250408	153100	12505603	2740	2740	2740	2740	0
197	20250408	153000	12505603	2740	2740	2740	2740	217
198	20250408	152900	11911023	2740	2740	2740	2740	0
199	20250408	152800	11911023	2740	2740	2740	2740	0
200	20250408	152700	11911023	2740	2740	2740	2740	0
201	20250408	152600	11911023	2740	2740	2740	2740	0
202	20250408	152500	11911023	2740	2740	2740	2740	0
203	20250408	152400	11911023	2740	2740	2740	2740	0
204	20250408	152300	11911023	2740	2740	2740	2740	0
205	20250408	152200	11911023	2740	2740	2740	2740	0
206	20250408	152100	11911023	2740	2740	2740	2740	0
207	20250408	152000	11911023	2740	2740	2740	2740	0
208	20250408	151900	11911023	2740	2740	2740	2740	0
209	20250408	151800	11911023	2740	2740	2740	2740	0
210	20250408	151700	11911023	2740	2740	2740	2740	0
211	20250408	151600	11911023	2740	2740	2740	2740	0
212	20250408	151500	11911023	2740	2740	2740	2740	0
213	20250408	151400	11911023	2740	2740	2740	2740	0
214	20250408	151300	11911023	2740	2740	2740	2740	0
215	20250408	151200	11911023	2740	2740	2740	2740	0
216	20250408	151100	11911023	2740	2740	2740	2740	0
217	20250408	151000	11911023	2740	2740	2740	2740	0
218	20250408	150900	11911023	2740	2740	2740	2740	0
219	20250408	150800	11911023	2740	2740	2740	2740	0
220	20250408	150700	11911023	2740	2740	2740	2740	0
221	20250408	150600	11911023	2740	2740	2740	2740	0
222	20250408	150500	11911023	2740	2740	2740	2740	0
223	20250408	150400	11911023	2740	2740	2740	2740	0
224	20250408	150300	11911023	2740	2740	2740	2740	0
225	20250408	150200	11911023	2740	2740	2740	2740	3
226	20250408	150100	11902803	2745	2745	2745	2745	0
227	20250408	150000	11902803	2745	2745	2745	2745	0
228	20250408	145900	11902803	2745	2745	2745	2745	0
229	20250408	145800	11902803	2745	2745	2745	2745	0
230	20250408	145700	11902803	2745	2745	2745	2745	0
231	20250408	145600	11902803	2745	2745	2745	2745	0
232	20250408	145500	11902803	2745	2745	2745	2745	0
233	20250408	145400	11902803	2745	2745	2745	2745	0
234	20250408	145300	11902803	2745	2745	2745	2745	0
235	20250408	145200	11902803	2745	2745	2745	2745	0
236	20250408	145100	11902803	2745	2745	2745	2745	0
237	20250408	145000	11902803	2745	2745	2745	2745	0
238	20250408	144900	11902803	2745	2745	2745	2745	0
239	20250408	144800	11902803	2745	2745	2745	2745	0
240	20250408	144700	11902803	2745	2745	2745	2745	0
241	20250408	144600	11902803	2745	2745	2745	2745	0
242	20250408	144500	11902803	2745	2745	2745	2745	0
243	20250408	144400	11902803	2745	2745	2745	2745	0
244	20250408	144300	11902803	2745	2745	2745	2745	2
245	20250408	144200	11897313	2740	2740	2740	2740	0
246	20250408	144100	11897313	2740	2740	2740	2740	0
247	20250408	144000	11897313	2740	2740	2740	2740	0
248	20250408	143900	11897313	2740	2740	2740	2740	1
249	20250408	143800	11894573	2725	2725	2725	2725	0
250	20250408	143700	11894573	2725	2725	2725	2725	0
251	20250408	143600	11894573	2725	2725	2725	2725	0
252	20250408	143500	11894573	2725	2725	2725	2725	0
253	20250408	143400	11894573	2725	2725	2725	2725	0
254	20250408	143300	11894573	2725	2725	2725	2725	0
255	20250408	143200	11894573	2725	2735	2735	2725	207
256	20250408	143100	11329193	2740	2740	2740	2740	0
257	20250408	143000	11329193	2740	2740	2740	2740	0
258	20250408	142900	11329193	2740	2740	2740	2740	2
259	20250408	142800	11323713	2740	2740	2740	2740	0
260	20250408	142700	11323713	2740	2740	2740	2740	0
261	20250408	142600	11323713	2740	2740	2740	2740	0
262	20250408	142500	11323713	2740	2740	2740	2740	0
263	20250408	142400	11323713	2740	2740	2740	2740	0
264	20250408	142300	11323713	2740	2740	2740	2740	0
265	20250408	142200	11323713	2740	2740	2740	2740	0
266	20250408	142100	11323713	2740	2740	2740	2740	0
267	20250408	142000	11323713	2740	2740	2740	2740	0
268	20250408	141900	11323713	2740	2735	2740	2735	97
269	20250408	141800	11058313	2740	2740	2740	2740	0
270	20250408	141700	11058313	2740	2740	2740	2740	0
271	20250408	141600	11058313	2740	2740	2740	2740	0
272	20250408	141500	11058313	2740	2740	2740	2740	0
273	20250408	141400	11058313	2740	2740	2740	2740	0
274	20250408	141300	11058313	2740	2740	2740	2740	5
275	20250408	141200	11044613	2735	2735	2735	2735	0
276	20250408	141100	11044613	2735	2730	2735	2730	57
277	20250408	141000	10888888	2730	2725	2730	2725	101
278	20250408	140900	10613578	2720	2720	2720	2720	0
279	20250408	140800	10613578	2720	2720	2720	2720	21
280	20250408	140700	10556458	2710	2710	2710	2710	85
281	20250408	140600	10326108	2710	2710	2710	2710	0
282	20250408	140500	10326108	2710	2710	2710	2710	99
283	20250408	140400	10057818	2715	2715	2715	2715	11
284	20250408	140300	10027953	2715	2715	2715	2715	0
285	20250408	140200	10027953	2715	2715	2715	2715	0
286	20250408	140100	10027953	2715	2715	2715	2715	0
287	20250408	140000	10027953	2715	2715	2715	2715	0
288	20250408	135900	10027953	2715	2715	2715	2715	0
289	20250408	135800	10027953	2715	2715	2715	2715	0
290	20250408	135700	10027953	2715	2715	2715	2715	15
291	20250408	135600	9987228	2715	2715	2715	2715	0
292	20250408	135500	9987228	2715	2715	2715	2715	0
293	20250408	135400	9987228	2715	2715	2715	2715	0
294	20250408	135300	9987228	2715	2715	2715	2715	0
295	20250408	135200	9987228	2715	2715	2715	2715	0
296	20250408	135100	9987228	2715	2715	2715	2715	0
297	20250408	135000	9987228	2715	2715	2715	2715	0
298	20250408	134900	9987228	2715	2715	2715	2715	0
299	20250408	134800	9987228	2715	2715	2715	2715	0
300	20250408	134700	9987228	2715	2715	2715	2715	5
301	20250408	134600	9973653	2710	2710	2710	2710	0
302	20250408	134500	9973653	2710	2710	2710	2710	0
303	20250408	134400	9973653	2710	2710	2710	2710	0
304	20250408	134300	9973653	2710	2710	2710	2710	0
305	20250408	134200	9973653	2710	2710	2710	2710	0
306	20250408	134100	9973653	2710	2710	2710	2710	0
307	20250408	134000	9973653	2710	2710	2710	2710	0
308	20250408	133900	9973653	2710	2710	2710	2710	0
309	20250408	133800	9973653	2710	2710	2710	2710	0
310	20250408	133700	9973653	2710	2710	2710	2710	0
311	20250408	133600	9973653	2710	2705	2710	2705	203
312	20250408	133500	9424413	2705	2705	2705	2705	0
313	20250408	133400	9424413	2705	2705	2705	2705	0
314	20250408	133300	9424413	2705	2705	2705	2705	0
315	20250408	133200	9424413	2705	2705	2705	2705	0
316	20250408	133100	9424413	2705	2705	2705	2705	0
317	20250408	133000	9424413	2705	2705	2705	2705	0
318	20250408	132900	9424413	2705	2705	2705	2705	1
319	20250408	132800	9421708	2700	2700	2700	2700	0
320	20250408	132700	9421708	2700	2700	2700	2700	0
321	20250408	132600	9421708	2700	2700	2700	2700	1
322	20250408	132500	9419008	2705	2705	2705	2705	0
323	20250408	132400	9419008	2705	2705	2705	2705	0
324	20250408	132300	9419008	2705	2705	2705	2705	0
325	20250408	132200	9419008	2705	2700	2705	2700	520
326	20250408	132100	8015003	2705	2705	2705	2705	0
327	20250408	132000	8015003	2705	2705	2705	2705	0
328	20250408	131900	8015003	2705	2705	2705	2705	2
329	20250408	131800	8009593	2705	2705	2705	2705	0
330	20250408	131700	8009593	2705	2705	2705	2705	0
331	20250408	131600	8009593	2705	2705	2705	2705	0
332	20250408	131500	8009593	2705	2705	2705	2705	0
333	20250408	131400	8009593	2705	2705	2705	2705	0
334	20250408	131300	8009593	2705	2705	2705	2705	0
335	20250408	131200	8009593	2705	2705	2705	2705	0
336	20250408	131100	8009593	2705	2705	2705	2705	0
337	20250408	131000	8009593	2705	2705	2705	2705	0
338	20250408	130900	8009593	2705	2705	2705	2705	100
339	20250408	130800	7739093	2705	2705	2705	2705	0
340	20250408	130700	7739093	2705	2690	2705	2690	101
341	20250408	130600	7467388	2705	2705	2705	2705	0
342	20250408	130500	7467388	2705	2690	2705	2690	101
343	20250408	130400	7195683	2705	2705	2705	2705	0
344	20250408	130300	7195683	2705	2705	2705	2705	0
345	20250408	130200	7195683	2705	2705	2705	2705	0
346	20250408	130100	7195683	2705	2705	2705	2705	0
347	20250408	130000	7195683	2705	2705	2705	2705	0
348	20250408	125900	7195683	2705	2705	2705	2705	0
349	20250408	125800	7195683	2705	2705	2705	2705	0
350	20250408	125700	7195683	2705	2705	2705	2705	0
351	20250408	125600	7195683	2705	2705	2705	2705	1
352	20250408	125500	7192978	2680	2690	2690	2680	700
353	20250408	125400	5312068	2705	2705	2705	2705	0
354	20250408	125300	5312068	2705	2705	2705	2705	0
355	20250408	125200	5312068	2705	2705	2705	2705	16
356	20250408	125100	5268788	2710	2710	2710	2710	0
357	20250408	125000	5268788	2710	2710	2710	2710	0
358	20250408	124900	5268788	2710	2710	2710	2710	0
359	20250408	124800	5268788	2710	2710	2710	2710	0
360	20250408	124700	5268788	2710	2710	2710	2710	0
361	20250408	124600	5268788	2710	2710	2710	2710	0
362	20250408	124500	5268788	2710	2710	2710	2710	0
363	20250408	124400	5268788	2710	2710	2710	2710	0
364	20250408	124300	5268788	2710	2710	2710	2710	0
365	20250408	124200	5268788	2710	2710	2710	2710	0
366	20250408	124100	5268788	2710	2710	2710	2710	0
367	20250408	124000	5268788	2710	2710	2710	2710	0
368	20250408	123900	5268788	2710	2710	2710	2710	0
369	20250408	123800	5268788	2710	2710	2710	2710	0
370	20250408	123700	5268788	2710	2710	2710	2710	0
371	20250408	123600	5268788	2710	2710	2710	2710	0
372	20250408	123500	5268788	2710	2710	2710	2710	0
373	20250408	123400	5268788	2710	2710	2710	2710	1
374	20250408	123300	5266078	2710	2710	2710	2710	0
375	20250408	123200	5266078	2710	2710	2710	2710	0
376	20250408	123100	5266078	2710	2710	2710	2710	0
377	20250408	123000	5266078	2710	2710	2710	2710	0
378	20250408	122900	5266078	2710	2710	2710	2710	0
379	20250408	122800	5266078	2710	2710	2710	2710	0
380	20250408	122700	5266078	2710	2710	2710	2710	0
381	20250408	122600	5266078	2710	2710	2710	2710	15
382	20250408	122500	5225428	2710	2710	2710	2710	0
383	20250408	122400	5225428	2710	2710	2710	2710	0
384	20250408	122300	5225428	2710	2710	2710	2710	0
385	20250408	122200	5225428	2710	2710	2710	2710	0
386	20250408	122100	5225428	2710	2710	2710	2710	0
387	20250408	122000	5225428	2710	2710	2710	2710	0
388	20250408	121900	5225428	2710	2710	2710	2710	0
389	20250408	121800	5225428	2710	2710	2710	2710	0
390	20250408	121700	5225428	2710	2710	2710	2710	0
391	20250408	121600	5225428	2710	2710	2710	2710	0
392	20250408	121500	5225428	2710	2710	2710	2710	0
393	20250408	121400	5225428	2710	2710	2710	2710	0
394	20250408	121300	5225428	2710	2710	2710	2710	1
395	20250408	121200	5222718	2710	2710	2710	2710	0
396	20250408	121100	5222718	2710	2710	2710	2710	0
397	20250408	121000	5222718	2710	2710	2710	2710	0
398	20250408	120900	5222718	2710	2710	2710	2710	0
399	20250408	120800	5222718	2710	2710	2710	2710	0
400	20250408	120700	5222718	2710	2710	2710	2710	4
401	20250408	120600	5211878	2715	2715	2715	2715	0
402	20250408	120500	5211878	2715	2715	2715	2715	0
403	20250408	120400	5211878	2715	2715	2715	2715	0
404	20250408	120300	5211878	2715	2715	2715	2715	0
405	20250408	120200	5211878	2715	2715	2715	2715	0
406	20250408	120100	5211878	2715	2715	2715	2715	2
407	20250408	120000	5206448	2710	2710	2710	2710	0
408	20250408	115900	5206448	2710	2710	2710	2710	0
409	20250408	115800	5206448	2710	2710	2710	2710	0
410	20250408	115700	5206448	2710	2710	2710	2710	0
411	20250408	115600	5206448	2710	2710	2710	2710	0
412	20250408	115500	5206448	2710	2710	2710	2710	0
413	20250408	115400	5206448	2710	2710	2710	2710	0
414	20250408	115300	5206448	2710	2710	2710	2710	0
415	20250408	115200	5206448	2710	2710	2710	2710	0
416	20250408	115100	5206448	2710	2710	2710	2710	0
417	20250408	115000	5206448	2710	2710	2710	2710	5
418	20250408	114900	5192898	2710	2710	2710	2710	0
419	20250408	114800	5192898	2710	2710	2710	2710	0
420	20250408	114700	5192898	2710	2710	2710	2710	0
421	20250408	114600	5192898	2710	2710	2710	2710	0
422	20250408	114500	5192898	2710	2710	2710	2710	0
423	20250408	114400	5192898	2710	2710	2710	2710	0
424	20250408	114300	5192898	2710	2710	2710	2710	0
425	20250408	114200	5192898	2710	2710	2710	2710	1
426	20250408	114100	5190188	2710	2710	2710	2710	0
427	20250408	114000	5190188	2710	2710	2710	2710	0
428	20250408	113900	5190188	2710	2710	2710	2710	0
429	20250408	113800	5190188	2710	2710	2710	2710	0
430	20250408	113700	5190188	2710	2710	2710	2710	0
431	20250408	113600	5190188	2710	2710	2710	2710	0
432	20250408	113500	5190188	2710	2710	2710	2710	0
433	20250408	113400	5190188	2710	2710	2710	2710	0
434	20250408	113300	5190188	2710	2710	2710	2710	0
435	20250408	113200	5190188	2710	2710	2710	2710	0
436	20250408	113100	5190188	2710	2710	2710	2710	0
437	20250408	113000	5190188	2710	2710	2710	2710	10
438	20250408	112900	5163088	2710	2710	2710	2710	0
439	20250408	112800	5163088	2710	2705	2710	2705	1205
440	20250408	112700	1903538	2705	2705	2705	2705	0
441	20250408	112600	1903538	2705	2705	2705	2705	0
442	20250408	112500	1903538	2705	2705	2705	2705	0
443	20250408	112400	1903538	2705	2705	2705	2705	80
444	20250408	112300	1687138	2690	2690	2690	2690	0
445	20250408	112200	1687138	2690	2690	2690	2690	0
446	20250408	112100	1687138	2690	2690	2690	2690	0
447	20250408	112000	1687138	2690	2690	2690	2690	17
448	20250408	111900	1641408	2690	2690	2690	2690	83
449	20250408	111800	1418138	2695	2695	2695	2695	0
450	20250408	111700	1418138	2695	2695	2695	2695	0
451	20250408	111600	1418138	2695	2695	2695	2695	0
452	20250408	111500	1418138	2695	2695	2695	2695	0
453	20250408	111400	1418138	2695	2695	2695	2695	0
454	20250408	111300	1418138	2695	2695	2695	2695	0
455	20250408	111200	1418138	2695	2695	2695	2695	0
456	20250408	111100	1418138	2695	2695	2695	2695	0
457	20250408	111000	1418138	2695	2695	2695	2695	0
458	20250408	110900	1418138	2695	2695	2695	2695	0
459	20250408	110800	1418138	2695	2695	2695	2695	0
460	20250408	110700	1418138	2695	2695	2695	2695	0
461	20250408	110600	1418138	2695	2695	2695	2695	13
462	20250408	110500	1383103	2700	2700	2700	2700	1
463	20250408	110400	1380403	2695	2695	2695	2695	0
464	20250408	110300	1380403	2695	2695	2695	2695	1
465	20250408	110200	1377708	2710	2710	2710	2710	0
466	20250408	110100	1377708	2710	2710	2710	2710	0
467	20250408	110000	1377708	2710	2710	2710	2710	0
468	20250408	105900	1377708	2710	2710	2710	2710	0
469	20250408	105800	1377708	2710	2710	2710	2710	0
470	20250408	105700	1377708	2710	2710	2710	2710	0
471	20250408	105600	1377708	2710	2710	2710	2710	0
472	20250408	105500	1377708	2710	2710	2710	2710	0
473	20250408	105400	1377708	2710	2710	2710	2710	0
474	20250408	105300	1377708	2710	2710	2710	2710	0
475	20250408	105200	1377708	2710	2710	2710	2710	0
476	20250408	105100	1377708	2710	2710	2710	2710	0
477	20250408	105000	1377708	2710	2710	2710	2710	0
478	20250408	104900	1377708	2710	2710	2710	2710	0
479	20250408	104800	1377708	2710	2710	2710	2710	0
480	20250408	104700	1377708	2710	2710	2710	2710	0
481	20250408	104600	1377708	2710	2710	2710	2710	0
482	20250408	104500	1377708	2710	2710	2710	2710	0
483	20250408	104400	1377708	2710	2710	2710	2710	0
484	20250408	104300	1377708	2710	2710	2710	2710	0
485	20250408	104200	1377708	2710	2710	2710	2710	0
486	20250408	104100	1377708	2710	2710	2710	2710	0
487	20250408	104000	1377708	2710	2710	2710	2710	0
488	20250408	103900	1377708	2710	2710	2710	2710	0
489	20250408	103800	1377708	2710	2710	2710	2710	0
490	20250408	103700	1377708	2710	2710	2710	2710	0
491	20250408	103600	1377708	2710	2710	2710	2710	0
492	20250408	103500	1377708	2710	2710	2710	2710	0
493	20250408	103400	1377708	2710	2710	2710	2710	0
494	20250408	103300	1377708	2710	2710	2710	2710	0
495	20250408	103200	1377708	2710	2710	2710	2710	0
496	20250408	103100	1377708	2710	2710	2710	2710	0
497	20250408	103000	1377708	2710	2710	2710	2710	0
498	20250408	102900	1377708	2710	2710	2710	2710	0
499	20250408	102800	1377708	2710	2710	2710	2710	0
500	20250408	102700	1377708	2710	2710	2710	2710	0
501	20250408	102600	1377708	2710	2710	2710	2710	0
502	20250408	102500	1377708	2710	2710	2710	2710	0
503	20250408	102400	1377708	2710	2710	2710	2710	0
504	20250408	102300	1377708	2710	2710	2710	2710	0
505	20250408	102200	1377708	2710	2710	2710	2710	0
506	20250408	102100	1377708	2710	2705	2710	2705	4
507	20250408	102000	1366878	2705	2705	2705	2705	0
508	20250408	101900	1366878	2705	2705	2705	2705	0
509	20250408	101800	1366878	2705	2705	2705	2705	0
510	20250408	101700	1366878	2705	2705	2705	2705	0
511	20250408	101600	1366878	2705	2705	2705	2705	0
512	20250408	101500	1366878	2705	2705	2705	2705	0
513	20250408	101400	1366878	2705	2705	2705	2705	0
514	20250408	101300	1366878	2705	2705	2705	2705	10
515	20250408	101200	1339828	2705	2705	2705	2705	0
516	20250408	101100	1339828	2705	2705	2705	2705	0
517	20250408	101000	1339828	2705	2705	2705	2705	0
518	20250408	100900	1339828	2705	2705	2705	2705	0
519	20250408	100800	1339828	2705	2705	2705	2705	0
520	20250408	100700	1339828	2705	2700	2705	2700	10
521	20250408	100600	1312788	2705	2705	2705	2705	0
522	20250408	100500	1312788	2705	2705	2705	2705	0
523	20250408	100400	1312788	2705	2705	2705	2705	0
524	20250408	100300	1312788	2705	2705	2705	2705	0
525	20250408	100200	1312788	2705	2705	2705	2705	0
526	20250408	100100	1312788	2705	2705	2705	2705	0
527	20250408	100000	1312788	2705	2705	2705	2705	0
528	20250408	095900	1312788	2705	2705	2705	2705	0
529	20250408	095800	1312788	2705	2705	2705	2705	0
530	20250408	095700	1312788	2705	2705	2705	2705	0
531	20250408	095600	1312788	2705	2705	2705	2705	0
532	20250408	095500	1312788	2705	2705	2705	2705	0
533	20250408	095400	1312788	2705	2705	2705	2705	0
534	20250408	095300	1312788	2705	2705	2705	2705	1
535	20250408	095200	1310083	2695	2700	2705	2695	251
536	20250408	095100	633218	2700	2700	2700	2700	0
537	20250408	095000	633218	2700	2700	2700	2700	0
538	20250408	094900	633218	2700	2700	2700	2700	0
539	20250408	094800	633218	2700	2700	2700	2700	0
540	20250408	094700	633218	2700	2700	2700	2700	0
541	20250408	094600	633218	2700	2700	2700	2700	0
542	20250408	094500	633218	2700	2700	2700	2700	0
543	20250408	094400	633218	2700	2700	2700	2700	0
544	20250408	094300	633218	2700	2700	2700	2700	0
545	20250408	094200	633218	2700	2700	2700	2700	0
546	20250408	094100	633218	2700	2700	2700	2700	0
547	20250408	094000	633218	2700	2700	2700	2700	5
548	20250408	093900	619718	2700	2700	2700	2700	0
549	20250408	093800	619718	2700	2700	2700	2700	0
550	20250408	093700	619718	2700	2700	2700	2700	0
551	20250408	093600	619718	2700	2700	2700	2700	0
552	20250408	093500	619718	2700	2700	2700	2700	0
553	20250408	093400	619718	2700	2700	2700	2700	0
554	20250408	093300	619718	2700	2700	2700	2700	0
555	20250408	093200	619718	2700	2700	2700	2700	0
556	20250408	093100	619718	2700	2700	2700	2700	0
557	20250408	093000	619718	2700	2700	2700	2700	0
558	20250408	092900	619718	2700	2700	2700	2700	0
559	20250408	092800	619718	2700	2697	2700	2695	200
560	20250408	092700	80695	2700	2700	2700	2700	0
561	20250408	092600	80695	2700	2700	2700	2700	2
562	20250408	092500	75295	2695	2695	2695	2695	0
563	20250408	092400	75295	2695	2695	2695	2695	0
564	20250408	092300	75295	2695	2695	2695	2695	0
565	20250408	092200	75295	2695	2695	2695	2695	0
566	20250408	092100	75295	2695	2695	2695	2695	1
567	20250408	092000	72600	2700	2700	2700	2700	0
568	20250408	091900	72600	2700	2700	2700	2700	0
569	20250408	091800	72600	2700	2700	2700	2700	0
570	20250408	091700	72600	2700	2700	2700	2700	0
571	20250408	091600	72600	2700	2700	2700	2700	0
572	20250408	091500	72600	2700	2700	2700	2700	0
573	20250408	091400	72600	2700	2700	2700	2700	0
574	20250408	091300	72600	2700	2700	2700	2700	0
575	20250408	091200	72600	2700	2700	2700	2700	0
576	20250408	091100	72600	2700	2700	2700	2700	10
577	20250408	091000	45600	2700	2700	2700	2700	0
578	20250408	090900	45600	2700	2700	2700	2700	0
579	20250408	090800	45600	2700	2700	2700	2700	0
580	20250408	090700	45600	2700	2700	2700	2700	0
581	20250408	090600	45600	2700	2700	2700	2700	0
582	20250408	090500	45600	2700	2700	2700	2700	0
583	20250408	090400	45600	2700	2700	2700	2700	0
584	20250408	090300	45600	2700	2700	2700	2700	2
585	20250408	090200	40200	2680	2680	2680	2680	0
586	20250408	090100	40200	2680	2680	2680	2680	0
587	20250408	090000	40200	2680	2680	2680	2680	15