KissMeData/337840/min/candle-20250407.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250407	205600	9863530	8880	8880	8880	8880	10
3	20250407	205500	9863530	8880	8880	8880	8880	0
4	20250407	205400	9863530	8880	8880	8880	8880	0
5	20250407	205300	9863530	8880	8880	8880	8880	0
6	20250407	205200	9863530	8880	8880	8880	8880	0
7	20250407	205100	9863530	8880	8880	8880	8880	0
8	20250407	205000	9863530	8880	8880	8880	8880	0
9	20250407	204900	9863530	8880	8880	8880	8880	0
10	20250407	204800	9863530	8880	8880	8880	8880	0
11	20250407	204700	9863530	8880	8880	8880	8880	0
12	20250407	204600	9863530	8880	8880	8880	8880	0
13	20250407	204500	9863530	8880	8880	8880	8880	0
14	20250407	204400	9863530	8880	8880	8880	8880	0
15	20250407	204300	9863530	8880	8880	8880	8880	0
16	20250407	204200	9863530	8880	8880	8880	8880	0
17	20250407	204100	9863530	8880	8880	8880	8880	0
18	20250407	204000	9863530	8880	8880	8880	8880	0
19	20250407	203900	9863530	8880	8880	8880	8880	0
20	20250407	203800	9863530	8880	8880	8880	8880	0
21	20250407	203700	9863530	8880	8880	8880	8880	0
22	20250407	203600	9863530	8880	8880	8880	8880	0
23	20250407	203500	9863530	8880	8880	8880	8880	0
24	20250407	203400	9863530	8880	8880	8880	8880	0
25	20250407	203300	9863530	8880	8880	8880	8880	0
26	20250407	203200	9863530	8880	8880	8880	8880	0
27	20250407	203100	9863530	8880	8880	8880	8880	0
28	20250407	203000	9863530	8880	8880	8880	8880	0
29	20250407	202900	9863530	8880	8880	8880	8880	0
30	20250407	202800	9863530	8880	8880	8880	8880	0
31	20250407	202700	9863530	8880	8880	8880	8880	0
32	20250407	202600	9863530	8880	8880	8880	8880	10
33	20250407	202500	9863530	8880	8880	8880	8880	0
34	20250407	202400	9863530	8880	8880	8880	8880	0
35	20250407	202300	9863530	8880	8880	8880	8880	0
36	20250407	202200	9863530	8880	8880	8880	8880	0
37	20250407	202100	9863530	8880	8880	8880	8880	0
38	20250407	202000	9863530	8880	8880	8880	8880	0
39	20250407	201900	9863530	8880	8880	8880	8880	0
40	20250407	201800	9863530	8880	8880	8880	8880	0
41	20250407	201700	9863530	8880	8880	8880	8880	0
42	20250407	201600	9863530	8880	8880	8880	8880	0
43	20250407	201500	9863530	8880	8880	8880	8880	0
44	20250407	201400	9863530	8880	8880	8880	8880	0
45	20250407	201300	9863530	8880	8880	8880	8880	0
46	20250407	201200	9863530	8880	8880	8880	8880	0
47	20250407	201100	9863530	8880	8880	8880	8880	0
48	20250407	201000	9863530	8880	8880	8880	8880	0
49	20250407	200900	9863530	8880	8880	8880	8880	0
50	20250407	200800	9863530	8880	8880	8880	8880	0
51	20250407	200700	9863530	8880	8880	8880	8880	0
52	20250407	200600	9863530	8880	8880	8880	8880	0
53	20250407	200500	9863530	8880	8880	8880	8880	0
54	20250407	200400	9863530	8880	8880	8880	8880	0
55	20250407	200300	9863530	8880	8880	8880	8880	0
56	20250407	200200	9863530	8880	8880	8880	8880	0
57	20250407	200100	9863530	8880	8880	8880	8880	0
58	20250407	200000	9863530	8880	8880	8880	8880	0
59	20250407	195900	9863530	8880	8880	8880	8880	0
60	20250407	195800	9863530	8880	8880	8880	8880	0
61	20250407	195700	9863530	8880	8880	8880	8880	0
62	20250407	195600	9863530	8880	8880	8880	8880	10
63	20250407	195500	9863530	8880	8880	8880	8880	0
64	20250407	195400	9863530	8880	8880	8880	8880	0
65	20250407	195300	9863530	8880	8880	8880	8880	0
66	20250407	195200	9863530	8880	8880	8880	8880	0
67	20250407	195100	9863530	8880	8880	8880	8880	0
68	20250407	195000	9863530	8880	8880	8880	8880	0
69	20250407	194900	9863530	8880	8880	8880	8880	0
70	20250407	194800	9863530	8880	8880	8880	8880	0
71	20250407	194700	9863530	8880	8880	8880	8880	0
72	20250407	194600	9863530	8880	8880	8880	8880	0
73	20250407	194500	9863530	8880	8880	8880	8880	0
74	20250407	194400	9863530	8880	8880	8880	8880	0
75	20250407	194300	9863530	8880	8880	8880	8880	0
76	20250407	194200	9863530	8880	8880	8880	8880	0
77	20250407	194100	9863530	8880	8880	8880	8880	0
78	20250407	194000	9863530	8880	8880	8880	8880	0
79	20250407	193900	9863530	8880	8880	8880	8880	0
80	20250407	193800	9863530	8880	8880	8880	8880	0
81	20250407	193700	9863530	8880	8880	8880	8880	0
82	20250407	193600	9863530	8880	8880	8880	8880	0
83	20250407	193500	9863530	8880	8880	8880	8880	0
84	20250407	193400	9863530	8880	8880	8880	8880	0
85	20250407	193300	9863530	8880	8880	8880	8880	0
86	20250407	193200	9863530	8880	8880	8880	8880	0
87	20250407	193100	9863530	8880	8880	8880	8880	0
88	20250407	193000	9863530	8880	8880	8880	8880	0
89	20250407	192900	9863530	8880	8880	8880	8880	0
90	20250407	192800	9863530	8880	8880	8880	8880	0
91	20250407	192700	9863530	8880	8880	8880	8880	0
92	20250407	192600	9863530	8880	8880	8880	8880	10
93	20250407	192500	9863530	8880	8880	8880	8880	0
94	20250407	192400	9863530	8880	8880	8880	8880	0
95	20250407	192300	9863530	8880	8880	8880	8880	0
96	20250407	192200	9863530	8880	8880	8880	8880	0
97	20250407	192100	9863530	8880	8880	8880	8880	0
98	20250407	192000	9863530	8880	8880	8880	8880	0
99	20250407	191900	9863530	8880	8880	8880	8880	0
100	20250407	191800	9863530	8880	8880	8880	8880	0
101	20250407	191700	9863530	8880	8880	8880	8880	0
102	20250407	191600	9863530	8880	8880	8880	8880	0
103	20250407	191500	9863530	8880	8880	8880	8880	0
104	20250407	191400	9863530	8880	8880	8880	8880	0
105	20250407	191300	9863530	8880	8880	8880	8880	0
106	20250407	191200	9863530	8880	8880	8880	8880	0
107	20250407	191100	9863530	8880	8880	8880	8880	0
108	20250407	191000	9863530	8880	8880	8880	8880	0
109	20250407	190900	9863530	8880	8880	8880	8880	0
110	20250407	190800	9863530	8880	8880	8880	8880	0
111	20250407	190700	9863530	8880	8880	8880	8880	0
112	20250407	190600	9863530	8880	8880	8880	8880	0
113	20250407	190500	9863530	8880	8880	8880	8880	0
114	20250407	190400	9863530	8880	8880	8880	8880	0
115	20250407	190300	9863530	8880	8880	8880	8880	0
116	20250407	190200	9863530	8880	8880	8880	8880	0
117	20250407	190100	9863530	8880	8880	8880	8880	0
118	20250407	190000	9863530	8880	8880	8880	8880	0
119	20250407	185900	9863530	8880	8880	8880	8880	0
120	20250407	185800	9863530	8880	8880	8880	8880	0
121	20250407	185700	9863530	8880	8880	8880	8880	0
122	20250407	185600	9863530	8880	8880	8880	8880	10
123	20250407	185500	9863530	8880	8880	8880	8880	0
124	20250407	185400	9863530	8880	8880	8880	8880	0
125	20250407	185300	9863530	8880	8880	8880	8880	0
126	20250407	185200	9863530	8880	8880	8880	8880	0
127	20250407	185100	9863530	8880	8880	8880	8880	0
128	20250407	185000	9863530	8880	8880	8880	8880	0
129	20250407	184900	9863530	8880	8880	8880	8880	0
130	20250407	184800	9863530	8880	8880	8880	8880	0
131	20250407	184700	9863530	8880	8880	8880	8880	0
132	20250407	184600	9863530	8880	8880	8880	8880	0
133	20250407	184500	9863530	8880	8880	8880	8880	0
134	20250407	184400	9863530	8880	8880	8880	8880	0
135	20250407	184300	9863530	8880	8880	8880	8880	0
136	20250407	184200	9863530	8880	8880	8880	8880	0
137	20250407	184100	9863530	8880	8880	8880	8880	0
138	20250407	184000	9863530	8880	8880	8880	8880	0
139	20250407	183900	9863530	8880	8880	8880	8880	0
140	20250407	183800	9863530	8880	8880	8880	8880	0
141	20250407	183700	9863530	8880	8880	8880	8880	0
142	20250407	183600	9863530	8880	8880	8880	8880	0
143	20250407	183500	9863530	8880	8880	8880	8880	0
144	20250407	183400	9863530	8880	8880	8880	8880	0
145	20250407	183300	9863530	8880	8880	8880	8880	0
146	20250407	183200	9863530	8880	8880	8880	8880	0
147	20250407	183100	9863530	8880	8880	8880	8880	0
148	20250407	183000	9863530	8880	8880	8880	8880	0
149	20250407	182900	9863530	8880	8880	8880	8880	0
150	20250407	182800	9863530	8880	8880	8880	8880	0
151	20250407	182700	9863530	8880	8880	8880	8880	0
152	20250407	182600	9863530	8880	8880	8880	8880	10
153	20250407	182500	9863530	8880	8880	8880	8880	0
154	20250407	182400	9863530	8880	8880	8880	8880	0
155	20250407	182300	9863530	8880	8880	8880	8880	0
156	20250407	182200	9863530	8880	8880	8880	8880	0
157	20250407	182100	9863530	8880	8880	8880	8880	0
158	20250407	182000	9863530	8880	8880	8880	8880	0
159	20250407	181900	9863530	8880	8880	8880	8880	0
160	20250407	181800	9863530	8880	8880	8880	8880	0
161	20250407	181700	9863530	8880	8880	8880	8880	0
162	20250407	181600	9863530	8880	8880	8880	8880	0
163	20250407	181500	9863530	8880	8880	8880	8880	0
164	20250407	181400	9863530	8880	8880	8880	8880	0
165	20250407	181300	9863530	8880	8880	8880	8880	0
166	20250407	181200	9863530	8880	8880	8880	8880	0
167	20250407	181100	9863530	8880	8880	8880	8880	0
168	20250407	181000	9863530	8880	8880	8880	8880	0
169	20250407	180900	9863530	8880	8880	8880	8880	0
170	20250407	180800	9863530	8880	8880	8880	8880	0
171	20250407	180700	9863530	8880	8880	8880	8880	0
172	20250407	180600	9863530	8880	8880	8880	8880	0
173	20250407	180500	9863530	8880	8880	8880	8880	0
174	20250407	180400	9863530	8880	8880	8880	8880	0
175	20250407	180300	9863530	8880	8880	8880	8880	0
176	20250407	180200	9863530	8880	8880	8880	8880	0
177	20250407	180100	9863530	8880	8880	8880	8880	0
178	20250407	180000	9863530	8880	8880	8880	8880	0
179	20250407	175900	9863530	8880	8880	8880	8880	0
180	20250407	175800	9863530	8880	8880	8880	8880	0
181	20250407	175700	9863530	8880	8880	8880	8880	0
182	20250407	175600	9863530	8880	8880	8880	8880	10
183	20250407	175500	9863530	8880	8880	8880	8880	0
184	20250407	175400	9863530	8880	8880	8880	8880	0
185	20250407	175300	9863530	8880	8880	8880	8880	0
186	20250407	175200	9863530	8880	8880	8880	8880	0
187	20250407	175100	9863530	8880	8880	8880	8880	0
188	20250407	175000	9863530	8880	8880	8880	8880	0
189	20250407	174900	9863530	8880	8880	8880	8880	0
190	20250407	174800	9863530	8880	8880	8880	8880	0
191	20250407	174700	9863530	8880	8880	8880	8880	0
192	20250407	174600	9863530	8880	8880	8880	8880	0
193	20250407	174500	9863530	8880	8880	8880	8880	0
194	20250407	174400	9863530	8880	8880	8880	8880	0
195	20250407	174300	9863530	8880	8880	8880	8880	0
196	20250407	174200	9863530	8880	8880	8880	8880	0
197	20250407	174100	9863530	8880	8880	8880	8880	0
198	20250407	174000	9863530	8880	8880	8880	8880	0
199	20250407	173900	9863530	8880	8880	8880	8880	0
200	20250407	173800	9863530	8880	8880	8880	8880	0
201	20250407	173700	9863530	8880	8880	8880	8880	0
202	20250407	173600	9863530	8880	8880	8880	8880	0
203	20250407	173500	9863530	8880	8880	8880	8880	0
204	20250407	173400	9863530	8880	8880	8880	8880	0
205	20250407	173300	9863530	8880	8880	8880	8880	0
206	20250407	173200	9863530	8880	8880	8880	8880	0
207	20250407	173100	9863530	8880	8880	8880	8880	0
208	20250407	173000	9863530	8880	8880	8880	8880	0
209	20250407	172900	9863530	8880	8880	8880	8880	0
210	20250407	172800	9863530	8880	8880	8880	8880	0
211	20250407	172700	9863530	8880	8880	8880	8880	0
212	20250407	172600	9863530	8880	8880	8880	8880	10
213	20250407	172500	9863530	8880	8880	8880	8880	0
214	20250407	172400	9863530	8880	8880	8880	8880	0
215	20250407	172300	9863530	8880	8880	8880	8880	0
216	20250407	172200	9863530	8880	8880	8880	8880	0
217	20250407	172100	9863530	8880	8880	8880	8880	0
218	20250407	172000	9863530	8880	8880	8880	8880	0
219	20250407	171900	9863530	8880	8880	8880	8880	0
220	20250407	171800	9863530	8880	8880	8880	8880	0
221	20250407	171700	9863530	8880	8880	8880	8880	0
222	20250407	171600	9863530	8880	8880	8880	8880	0
223	20250407	171500	9863530	8880	8880	8880	8880	0
224	20250407	171400	9863530	8880	8880	8880	8880	0
225	20250407	171300	9863530	8880	8880	8880	8880	0
226	20250407	171200	9863530	8880	8880	8880	8880	0
227	20250407	171100	9863530	8880	8880	8880	8880	0
228	20250407	171000	9863530	8880	8880	8880	8880	0
229	20250407	170900	9863530	8880	8880	8880	8880	0
230	20250407	170800	9863530	8880	8880	8880	8880	0
231	20250407	170700	9863530	8880	8880	8880	8880	0
232	20250407	170600	9863530	8880	8880	8880	8880	0
233	20250407	170500	9863530	8880	8880	8880	8880	0
234	20250407	170400	9863530	8880	8880	8880	8880	0
235	20250407	170300	9863530	8880	8880	8880	8880	0
236	20250407	170200	9863530	8880	8880	8880	8880	0
237	20250407	170100	9863530	8880	8880	8880	8880	0
238	20250407	170000	9863530	8880	8880	8880	8880	0
239	20250407	165900	9863530	8880	8880	8880	8880	0
240	20250407	165800	9863530	8880	8880	8880	8880	0
241	20250407	165700	9863530	8880	8880	8880	8880	0
242	20250407	165600	9863530	8880	8880	8880	8880	10
243	20250407	165500	9863530	8880	8880	8880	8880	0
244	20250407	165400	9863530	8880	8880	8880	8880	0
245	20250407	165300	9863530	8880	8880	8880	8880	0
246	20250407	165200	9863530	8880	8880	8880	8880	0
247	20250407	165100	9863530	8880	8880	8880	8880	0
248	20250407	165000	9863530	8880	8880	8880	8880	0
249	20250407	164900	9863530	8880	8880	8880	8880	0
250	20250407	164800	9863530	8880	8880	8880	8880	0
251	20250407	164700	9863530	8880	8880	8880	8880	0
252	20250407	164600	9863530	8880	8880	8880	8880	0
253	20250407	164500	9863530	8880	8880	8880	8880	0
254	20250407	164400	9863530	8880	8880	8880	8880	0
255	20250407	164300	9863530	8880	8880	8880	8880	0
256	20250407	164200	9863530	8880	8880	8880	8880	0
257	20250407	164100	9863530	8880	8880	8880	8880	0
258	20250407	164000	9863530	8880	8880	8880	8880	0
259	20250407	163900	9863530	8880	8880	8880	8880	0
260	20250407	163800	9863530	8880	8880	8880	8880	0
261	20250407	163700	9863530	8880	8880	8880	8880	0
262	20250407	163600	9863530	8880	8880	8880	8880	0
263	20250407	163500	9863530	8880	8880	8880	8880	0
264	20250407	163400	9863530	8880	8880	8880	8880	0
265	20250407	163300	9863530	8880	8880	8880	8880	0
266	20250407	163200	9863530	8880	8880	8880	8880	0
267	20250407	163100	9863530	8880	8880	8880	8880	0
268	20250407	163000	9863530	8880	8880	8880	8880	0
269	20250407	162900	9863530	8880	8880	8880	8880	0
270	20250407	162800	9863530	8880	8880	8880	8880	0
271	20250407	162700	9863530	8880	8880	8880	8880	0
272	20250407	162600	9863530	8880	8880	8880	8880	10
273	20250407	162500	9863530	8880	8880	8880	8880	0
274	20250407	162400	9863530	8880	8880	8880	8880	0
275	20250407	162300	9863530	8880	8880	8880	8880	0
276	20250407	162200	9863530	8880	8880	8880	8880	0
277	20250407	162100	9863530	8880	8880	8880	8880	0
278	20250407	162000	9863530	8880	8880	8880	8880	0
279	20250407	161900	9863530	8880	8880	8880	8880	0
280	20250407	161800	9863530	8880	8880	8880	8880	0
281	20250407	161700	9863530	8880	8880	8880	8880	0
282	20250407	161600	9863530	8880	8880	8880	8880	0
283	20250407	161500	9863530	8880	8880	8880	8880	0
284	20250407	161400	9863530	8880	8880	8880	8880	0
285	20250407	161300	9863530	8880	8880	8880	8880	0
286	20250407	161200	9863530	8880	8880	8880	8880	0
287	20250407	161100	9863530	8880	8880	8880	8880	0
288	20250407	161000	9863530	8880	8880	8880	8880	0
289	20250407	160900	9863530	8880	8880	8880	8880	0
290	20250407	160800	9863530	8880	8880	8880	8880	0
291	20250407	160700	9863530	8880	8880	8880	8880	0
292	20250407	160600	9863530	8880	8880	8880	8880	0
293	20250407	160500	9863530	8880	8880	8880	8880	0
294	20250407	160400	9863530	8880	8880	8880	8880	0
295	20250407	160300	9863530	8880	8880	8880	8880	0
296	20250407	160200	9863530	8880	8880	8880	8880	0
297	20250407	160100	9863530	8880	8880	8880	8880	0
298	20250407	160000	9863530	8880	8880	8880	8880	0
299	20250407	155900	9863530	8880	8880	8880	8880	0
300	20250407	155800	9863530	8880	8880	8880	8880	0
301	20250407	155700	9863530	8880	8880	8880	8880	0
302	20250407	155600	9863530	8880	8880	8880	8880	10
303	20250407	155500	9863530	8880	8880	8880	8880	0
304	20250407	155400	9863530	8880	8880	8880	8880	0
305	20250407	155300	9863530	8880	8880	8880	8880	0
306	20250407	155200	9863530	8880	8880	8880	8880	0
307	20250407	155100	9863530	8880	8880	8880	8880	0
308	20250407	155000	9863530	8880	8880	8880	8880	0
309	20250407	154900	9863530	8880	8880	8880	8880	0
310	20250407	154800	9863530	8880	8880	8880	8880	0
311	20250407	154700	9863530	8880	8880	8880	8880	0
312	20250407	154600	9863530	8880	8880	8880	8880	0
313	20250407	154500	9863530	8880	8880	8880	8880	0
314	20250407	154400	9863530	8880	8880	8880	8880	0
315	20250407	154300	9863530	8880	8880	8880	8880	0
316	20250407	154200	9863530	8880	8880	8880	8880	0
317	20250407	154100	9863530	8880	8880	8880	8880	0
318	20250407	154000	9863530	8880	8880	8880	8880	0
319	20250407	153900	9863530	8880	8880	8880	8880	0
320	20250407	153800	9863530	8880	8880	8880	8880	0
321	20250407	153700	9863530	8880	8880	8880	8880	0
322	20250407	153600	9863530	8880	8880	8880	8880	0
323	20250407	153500	9863530	8880	8880	8880	8880	0
324	20250407	153400	9863530	8880	8880	8880	8880	0
325	20250407	153300	9863530	8880	8880	8880	8880	0
326	20250407	153200	9863530	8880	8880	8880	8880	0
327	20250407	153100	9863530	8880	8880	8880	8880	0
328	20250407	153000	9863530	8880	8880	8880	8880	10
329	20250407	152900	9774730	8890	8890	8890	8890	0
330	20250407	152800	9774730	8890	8890	8890	8890	0
331	20250407	152700	9774730	8890	8890	8890	8890	0
332	20250407	152600	9774730	8890	8890	8890	8890	0
333	20250407	152500	9774730	8890	8890	8890	8890	0
334	20250407	152400	9774730	8890	8890	8890	8890	0
335	20250407	152300	9774730	8890	8890	8890	8890	0
336	20250407	152200	9774730	8890	8890	8890	8890	0
337	20250407	152100	9774730	8890	8890	8890	8890	0
338	20250407	152000	9774730	8890	8890	8890	8890	0
339	20250407	151900	9774730	8890	8890	8890	8890	0
340	20250407	151800	9774730	8890	8700	8890	8510	126
341	20250407	151700	8688790	8900	8900	8900	8900	0
342	20250407	151600	8688790	8900	8900	8900	8900	0
343	20250407	151500	8688790	8900	8900	8900	8900	0
344	20250407	151400	8688790	8900	8900	8900	8900	0
345	20250407	151300	8688790	8900	8900	8900	8900	0
346	20250407	151200	8688790	8900	8900	8900	8900	0
347	20250407	151100	8688790	8900	8900	8900	8900	0
348	20250407	151000	8688790	8900	8900	8900	8900	0
349	20250407	150900	8688790	8900	8900	8900	8900	0
350	20250407	150800	8688790	8900	8900	8900	8900	0
351	20250407	150700	8688790	8900	8900	8900	8900	0
352	20250407	150600	8688790	8900	8900	8900	8900	0
353	20250407	150500	8688790	8900	8900	8900	8900	0
354	20250407	150400	8688790	8900	8900	8900	8900	0
355	20250407	150300	8688790	8900	8900	8900	8900	0
356	20250407	150200	8688790	8900	8900	8900	8900	0
357	20250407	150100	8688790	8900	8900	8900	8900	0
358	20250407	150000	8688790	8900	8900	8900	8900	0
359	20250407	145900	8688790	8900	8900	8900	8900	0
360	20250407	145800	8688790	8900	8900	8900	8900	0
361	20250407	145700	8688790	8900	8900	8900	8900	0
362	20250407	145600	8688790	8900	8900	8900	8900	0
363	20250407	145500	8688790	8900	8900	8900	8900	0
364	20250407	145400	8688790	8900	8900	8900	8900	0
365	20250407	145300	8688790	8900	8900	8900	8900	0
366	20250407	145200	8688790	8900	8900	8900	8900	0
367	20250407	145100	8688790	8900	8900	8900	8900	0
368	20250407	145000	8688790	8900	8900	8900	8900	0
369	20250407	144900	8688790	8900	8900	8900	8900	0
370	20250407	144800	8688790	8900	8900	8900	8900	0
371	20250407	144700	8688790	8900	8900	8900	8900	0
372	20250407	144600	8688790	8900	8900	8900	8900	0
373	20250407	144500	8688790	8900	8900	8900	8900	0
374	20250407	144400	8688790	8900	8900	8900	8900	0
375	20250407	144300	8688790	8900	8900	8900	8900	0
376	20250407	144200	8688790	8900	8900	8900	8900	0
377	20250407	144100	8688790	8900	8900	8900	8900	0
378	20250407	144000	8688790	8900	8900	8900	8900	0
379	20250407	143900	8688790	8900	8900	8900	8900	0
380	20250407	143800	8688790	8900	8900	8900	8900	0
381	20250407	143700	8688790	8900	8900	8900	8900	0
382	20250407	143600	8688790	8900	8900	8900	8900	0
383	20250407	143500	8688790	8900	8900	8900	8900	0
384	20250407	143400	8688790	8900	8900	8900	8900	0
385	20250407	143300	8688790	8900	8900	8900	8900	0
386	20250407	143200	8688790	8900	8900	8900	8900	0
387	20250407	143100	8688790	8900	8900	8900	8900	0
388	20250407	143000	8688790	8900	8900	8900	8900	0
389	20250407	142900	8688790	8900	8900	8900	8900	0
390	20250407	142800	8688790	8900	8900	8900	8900	0
391	20250407	142700	8688790	8900	8900	8900	8900	0
392	20250407	142600	8688790	8900	8900	8900	8900	0
393	20250407	142500	8688790	8900	8900	8900	8900	0
394	20250407	142400	8688790	8900	8900	8900	8900	0
395	20250407	142300	8688790	8900	8900	8900	8900	0
396	20250407	142200	8688790	8900	8900	8900	8900	0
397	20250407	142100	8688790	8900	8900	8900	8900	0
398	20250407	142000	8688790	8900	8900	8900	8900	0
399	20250407	141900	8688790	8900	8900	8900	8900	0
400	20250407	141800	8688790	8900	8900	8900	8900	0
401	20250407	141700	8688790	8900	8900	8900	8900	0
402	20250407	141600	8688790	8900	8900	8900	8900	0
403	20250407	141500	8688790	8900	8900	8900	8900	0
404	20250407	141400	8688790	8900	8900	8900	8900	0
405	20250407	141300	8688790	8900	8900	8900	8900	0
406	20250407	141200	8688790	8900	8900	8900	8900	0
407	20250407	141100	8688790	8900	8900	8900	8900	0
408	20250407	141000	8688790	8900	8900	8900	8900	0
409	20250407	140900	8688790	8900	8900	8900	8900	0
410	20250407	140800	8688790	8900	8890	8900	8890	2
411	20250407	140700	8671000	8890	8890	8890	8890	0
412	20250407	140600	8671000	8890	8890	8890	8890	40
413	20250407	140500	8315400	8900	8900	8900	8900	0
414	20250407	140400	8315400	8900	8900	8900	8900	0
415	20250407	140300	8315400	8900	8900	8900	8900	0
416	20250407	140200	8315400	8900	8900	8900	8900	0
417	20250407	140100	8315400	8900	8900	8900	8900	0
418	20250407	140000	8315400	8900	8900	8900	8900	0
419	20250407	135900	8315400	8900	8900	8900	8900	0
420	20250407	135800	8315400	8900	8900	8900	8900	0
421	20250407	135700	8315400	8900	8900	8900	8900	0
422	20250407	135600	8315400	8900	8900	8900	8900	0
423	20250407	135500	8315400	8900	8900	8900	8900	0
424	20250407	135400	8315400	8900	8890	8900	8890	33
425	20250407	135300	8022020	8710	8710	8710	8710	0
426	20250407	135200	8022020	8710	8710	8710	8710	0
427	20250407	135100	8022020	8710	8710	8710	8710	0
428	20250407	135000	8022020	8710	8850	8850	8710	50
429	20250407	134900	7585370	8900	8900	8900	8900	0
430	20250407	134800	7585370	8900	8900	8900	8900	0
431	20250407	134700	7585370	8900	8900	8900	8900	0
432	20250407	134600	7585370	8900	8900	8900	8900	0
433	20250407	134500	7585370	8900	8900	8900	8900	0
434	20250407	134400	7585370	8900	8900	8900	8900	0
435	20250407	134300	7585370	8900	8900	8900	8900	0
436	20250407	134200	7585370	8900	8900	8900	8900	0
437	20250407	134100	7585370	8900	8900	8900	8900	0
438	20250407	134000	7585370	8900	8900	8900	8900	0
439	20250407	133900	7585370	8900	8900	8900	8900	0
440	20250407	133800	7585370	8900	8900	8900	8900	0
441	20250407	133700	7585370	8900	8900	8900	8900	0
442	20250407	133600	7585370	8900	8900	8900	8900	0
443	20250407	133500	7585370	8900	8900	8900	8900	0
444	20250407	133400	7585370	8900	8900	8900	8900	0
445	20250407	133300	7585370	8900	8900	8900	8900	0
446	20250407	133200	7585370	8900	8900	8900	8900	0
447	20250407	133100	7585370	8900	8900	8900	8900	0
448	20250407	133000	7585370	8900	8900	8900	8900	0
449	20250407	132900	7585370	8900	8900	8900	8900	0
450	20250407	132800	7585370	8900	8900	8900	8900	0
451	20250407	132700	7585370	8900	8900	8900	8900	0
452	20250407	132600	7585370	8900	8900	8900	8900	0
453	20250407	132500	7585370	8900	8900	8900	8900	0
454	20250407	132400	7585370	8900	8900	8900	8900	0
455	20250407	132300	7585370	8900	8900	8900	8900	0
456	20250407	132200	7585370	8900	8900	8900	8900	0
457	20250407	132100	7585370	8900	8900	8900	8900	0
458	20250407	132000	7585370	8900	8900	8900	8900	0
459	20250407	131900	7585370	8900	8900	8900	8900	0
460	20250407	131800	7585370	8900	8900	8900	8900	0
461	20250407	131700	7585370	8900	8900	8900	8900	0
462	20250407	131600	7585370	8900	8900	8900	8900	0
463	20250407	131500	7585370	8900	8900	8900	8900	0
464	20250407	131400	7585370	8900	8900	8900	8900	0
465	20250407	131300	7585370	8900	8900	8900	8900	0
466	20250407	131200	7585370	8900	8900	8900	8900	0
467	20250407	131100	7585370	8900	8900	8900	8900	0
468	20250407	131000	7585370	8900	8900	8900	8900	0
469	20250407	130900	7585370	8900	8900	8900	8900	0
470	20250407	130800	7585370	8900	8900	8900	8900	0
471	20250407	130700	7585370	8900	8900	8900	8900	0
472	20250407	130600	7585370	8900	8900	8900	8900	0
473	20250407	130500	7585370	8900	8900	8900	8900	0
474	20250407	130400	7585370	8900	8900	8900	8900	0
475	20250407	130300	7585370	8900	8900	8900	8900	0
476	20250407	130200	7585370	8900	8900	8900	8900	0
477	20250407	130100	7585370	8900	8900	8900	8900	0
478	20250407	130000	7585370	8900	8900	8900	8900	0
479	20250407	125900	7585370	8900	8900	8900	8900	0
480	20250407	125800	7585370	8900	8900	8900	8900	0
481	20250407	125700	7585370	8900	8900	8900	8900	0
482	20250407	125600	7585370	8900	8900	8900	8900	0
483	20250407	125500	7585370	8900	8900	8900	8900	0
484	20250407	125400	7585370	8900	8900	8900	8900	0
485	20250407	125300	7585370	8900	8900	8900	8900	0
486	20250407	125200	7585370	8900	8900	8900	8900	0
487	20250407	125100	7585370	8900	8900	8900	8900	0
488	20250407	125000	7585370	8900	8900	8900	8900	0
489	20250407	124900	7585370	8900	8900	8900	8900	0
490	20250407	124800	7585370	8900	8900	8900	8900	0
491	20250407	124700	7585370	8900	8900	8900	8900	0
492	20250407	124600	7585370	8900	8900	8900	8900	0
493	20250407	124500	7585370	8900	8900	8900	8900	0
494	20250407	124400	7585370	8900	8900	8900	8900	0
495	20250407	124300	7585370	8900	8900	8900	8900	0
496	20250407	124200	7585370	8900	8900	8900	8900	0
497	20250407	124100	7585370	8900	8900	8900	8900	0
498	20250407	124000	7585370	8900	8900	8900	8900	0
499	20250407	123900	7585370	8900	8900	8900	8900	0
500	20250407	123800	7585370	8900	8900	8900	8900	30
501	20250407	123700	7318370	8900	8900	8900	8900	177
502	20250407	123600	5743070	8900	8900	8900	8900	0
503	20250407	123500	5743070	8900	8900	8900	8900	0
504	20250407	123400	5743070	8900	8900	8900	8900	0
505	20250407	123300	5743070	8900	8900	8900	8900	0
506	20250407	123200	5743070	8900	8900	8900	8900	0
507	20250407	123100	5743070	8900	8900	8900	8900	0
508	20250407	123000	5743070	8900	8900	8900	8900	0
509	20250407	122900	5743070	8900	8900	8900	8900	0
510	20250407	122800	5743070	8900	8900	8900	8900	0
511	20250407	122700	5743070	8900	8900	8900	8900	0
512	20250407	122600	5743070	8900	8900	8900	8900	0
513	20250407	122500	5743070	8900	8900	8900	8900	0
514	20250407	122400	5743070	8900	8900	8900	8900	0
515	20250407	122300	5743070	8900	8900	8900	8900	3
516	20250407	122200	5716370	8900	8900	8900	8900	0
517	20250407	122100	5716370	8900	8900	8900	8900	0
518	20250407	122000	5716370	8900	8900	8900	8900	0
519	20250407	121900	5716370	8900	8900	8900	8900	0
520	20250407	121800	5716370	8900	8900	8900	8900	0
521	20250407	121700	5716370	8900	8900	8900	8900	0
522	20250407	121600	5716370	8900	8900	8900	8900	0
523	20250407	121500	5716370	8900	8900	8900	8900	0
524	20250407	121400	5716370	8900	8900	8900	8900	0
525	20250407	121300	5716370	8900	8900	8900	8900	0
526	20250407	121200	5716370	8900	8900	8900	8900	0
527	20250407	121100	5716370	8900	8900	8900	8900	0
528	20250407	121000	5716370	8900	8900	8900	8900	0
529	20250407	120900	5716370	8900	8900	8900	8900	0
530	20250407	120800	5716370	8900	8900	8900	8900	0
531	20250407	120700	5716370	8900	8900	8900	8900	0
532	20250407	120600	5716370	8900	8900	8900	8900	0
533	20250407	120500	5716370	8900	9100	9100	8900	300
534	20250407	120400	3020870	9100	9200	9200	9100	250
535	20250407	120300	737370	9200	9200	9200	9200	0
536	20250407	120200	737370	9200	9200	9200	9200	5
537	20250407	120100	691370	9300	9300	9300	9300	0
538	20250407	120000	691370	9300	9300	9300	9300	0
539	20250407	115900	691370	9300	9300	9300	9300	0
540	20250407	115800	691370	9300	9300	9300	9300	0
541	20250407	115700	691370	9300	9300	9300	9300	0
542	20250407	115600	691370	9300	9300	9300	9300	0
543	20250407	115500	691370	9300	9300	9300	9300	0
544	20250407	115400	691370	9300	9300	9300	9300	0
545	20250407	115300	691370	9300	9300	9300	9300	0
546	20250407	115200	691370	9300	9300	9300	9300	0
547	20250407	115100	691370	9300	9300	9300	9300	0
548	20250407	115000	691370	9300	9300	9300	9300	0
549	20250407	114900	691370	9300	9300	9300	9300	0
550	20250407	114800	691370	9300	9300	9300	9300	0
551	20250407	114700	691370	9300	9300	9300	9300	0
552	20250407	114600	691370	9300	9300	9300	9300	0
553	20250407	114500	691370	9300	9300	9300	9300	0
554	20250407	114400	691370	9300	9300	9300	9300	0
555	20250407	114300	691370	9300	9300	9300	9300	0
556	20250407	114200	691370	9300	9300	9300	9300	0
557	20250407	114100	691370	9300	9300	9300	9300	0
558	20250407	114000	691370	9300	9300	9300	9300	0
559	20250407	113900	691370	9300	9300	9300	9300	20
560	20250407	113800	505370	9000	9000	9000	9000	0
561	20250407	113700	505370	9000	9000	9000	9000	0
562	20250407	113600	505370	9000	9000	9000	9000	0
563	20250407	113500	505370	9000	9000	9000	9000	0
564	20250407	113400	505370	9000	9000	9000	9000	5
565	20250407	113300	460370	9020	9020	9020	9020	50
566	20250407	113200	9370	9370	9370	9370	9370	0
567	20250407	113100	9370	9370	9370	9370	9370	0
568	20250407	113000	9370	9370	9370	9370	9370	0
569	20250407	112900	9370	9370	9370	9370	9370	0
570	20250407	112800	9370	9370	9370	9370	9370	0
571	20250407	112700	9370	9370	9370	9370	9370	0
572	20250407	112600	9370	9370	9370	9370	9370	0
573	20250407	112500	9370	9370	9370	9370	9370	0
574	20250407	112400	9370	9370	9370	9370	9370	0
575	20250407	112300	9370	9370	9370	9370	9370	0
576	20250407	112200	9370	9370	9370	9370	9370	0
577	20250407	112100	9370	9370	9370	9370	9370	0
578	20250407	112000	9370	9370	9370	9370	9370	0
579	20250407	111900	9370	9370	9370	9370	9370	0
580	20250407	111800	9370	9370	9370	9370	9370	0
581	20250407	111700	9370	9370	9370	9370	9370	0
582	20250407	111600	9370	9370	9370	9370	9370	0
583	20250407	111500	9370	9370	9370	9370	9370	0
584	20250407	111400	9370	9370	9370	9370	9370	0
585	20250407	111300	9370	9370	9370	9370	9370	0
586	20250407	111200	9370	9370	9370	9370	9370	0
587	20250407	111100	9370	9370	9370	9370	9370	0
588	20250407	111000	9370	9370	9370	9370	9370	0
589	20250407	110900	9370	9370	9370	9370	9370	0
590	20250407	110800	9370	9370	9370	9370	9370	0
591	20250407	110700	9370	9370	9370	9370	9370	0
592	20250407	110600	9370	9370	9370	9370	9370	0
593	20250407	110500	9370	9370	9370	9370	9370	0
594	20250407	110400	9370	9370	9370	9370	9370	0
595	20250407	110300	9370	9370	9370	9370	9370	0
596	20250407	110200	9370	9370	9370	9370	9370	0
597	20250407	110100	9370	9370	9370	9370	9370	0
598	20250407	110000	9370	9370	9370	9370	9370	0
599	20250407	105900	9370	9370	9370	9370	9370	0
600	20250407	105800	9370	9370	9370	9370	9370	0
601	20250407	105700	9370	9370	9370	9370	9370	0
602	20250407	105600	9370	9370	9370	9370	9370	0
603	20250407	105500	9370	9370	9370	9370	9370	0
604	20250407	105400	9370	9370	9370	9370	9370	0
605	20250407	105300	9370	9370	9370	9370	9370	0
606	20250407	105200	9370	9370	9370	9370	9370	0
607	20250407	105100	9370	9370	9370	9370	9370	0
608	20250407	105000	9370	9370	9370	9370	9370	0
609	20250407	104900	9370	9370	9370	9370	9370	0
610	20250407	104800	9370	9370	9370	9370	9370	0
611	20250407	104700	9370	9370	9370	9370	9370	0
612	20250407	104600	9370	9370	9370	9370	9370	0
613	20250407	104500	9370	9370	9370	9370	9370	0
614	20250407	104400	9370	9370	9370	9370	9370	0
615	20250407	104300	9370	9370	9370	9370	9370	0
616	20250407	104200	9370	9370	9370	9370	9370	0
617	20250407	104100	9370	9370	9370	9370	9370	0
618	20250407	104000	9370	9370	9370	9370	9370	0
619	20250407	103900	9370	9370	9370	9370	9370	0
620	20250407	103800	9370	9370	9370	9370	9370	0
621	20250407	103700	9370	9370	9370	9370	9370	0
622	20250407	103600	9370	9370	9370	9370	9370	0
623	20250407	103500	9370	9370	9370	9370	9370	0
624	20250407	103400	9370	9370	9370	9370	9370	0
625	20250407	103300	9370	9370	9370	9370	9370	0
626	20250407	103200	9370	9370	9370	9370	9370	0
627	20250407	103100	9370	9370	9370	9370	9370	0
628	20250407	103000	9370	9370	9370	9370	9370	0
629	20250407	102900	9370	9370	9370	9370	9370	0
630	20250407	102800	9370	9370	9370	9370	9370	0
631	20250407	102700	9370	9370	9370	9370	9370	0
632	20250407	102600	9370	9370	9370	9370	9370	0
633	20250407	102500	9370	9370	9370	9370	9370	0
634	20250407	102400	9370	9370	9370	9370	9370	0
635	20250407	102300	9370	9370	9370	9370	9370	0
636	20250407	102200	9370	9370	9370	9370	9370	0
637	20250407	102100	9370	9370	9370	9370	9370	0
638	20250407	102000	9370	9370	9370	9370	9370	0
639	20250407	101900	9370	9370	9370	9370	9370	0
640	20250407	101800	9370	9370	9370	9370	9370	0
641	20250407	101700	9370	9370	9370	9370	9370	0
642	20250407	101600	9370	9370	9370	9370	9370	0
643	20250407	101500	9370	9370	9370	9370	9370	0
644	20250407	101400	9370	9370	9370	9370	9370	0
645	20250407	101300	9370	9370	9370	9370	9370	0
646	20250407	101200	9370	9370	9370	9370	9370	0
647	20250407	101100	9370	9370	9370	9370	9370	0
648	20250407	101000	9370	9370	9370	9370	9370	0
649	20250407	100900	9370	9370	9370	9370	9370	0
650	20250407	100800	9370	9370	9370	9370	9370	0
651	20250407	100700	9370	9370	9370	9370	9370	0
652	20250407	100600	9370	9370	9370	9370	9370	0
653	20250407	100500	9370	9370	9370	9370	9370	0
654	20250407	100400	9370	9370	9370	9370	9370	0
655	20250407	100300	9370	9370	9370	9370	9370	0
656	20250407	100200	9370	9370	9370	9370	9370	0
657	20250407	100100	9370	9370	9370	9370	9370	0
658	20250407	100000	9370	9370	9370	9370	9370	0
659	20250407	095900	9370	9370	9370	9370	9370	0
660	20250407	095800	9370	9370	9370	9370	9370	0
661	20250407	095700	9370	9370	9370	9370	9370	0
662	20250407	095600	9370	9370	9370	9370	9370	0
663	20250407	095500	9370	9370	9370	9370	9370	0
664	20250407	095400	9370	9370	9370	9370	9370	0
665	20250407	095300	9370	9370	9370	9370	9370	0
666	20250407	095200	9370	9370	9370	9370	9370	0
667	20250407	095100	9370	9370	9370	9370	9370	0
668	20250407	095000	9370	9370	9370	9370	9370	0
669	20250407	094900	9370	9370	9370	9370	9370	0
670	20250407	094800	9370	9370	9370	9370	9370	0
671	20250407	094700	9370	9370	9370	9370	9370	0
672	20250407	094600	9370	9370	9370	9370	9370	0
673	20250407	094500	9370	9370	9370	9370	9370	0
674	20250407	094400	9370	9370	9370	9370	9370	0
675	20250407	094300	9370	9370	9370	9370	9370	0
676	20250407	094200	9370	9370	9370	9370	9370	0
677	20250407	094100	9370	9370	9370	9370	9370	0
678	20250407	094000	9370	9370	9370	9370	9370	0
679	20250407	093900	9370	9370	9370	9370	9370	0
680	20250407	093800	9370	9370	9370	9370	9370	0
681	20250407	093700	9370	9370	9370	9370	9370	0
682	20250407	093600	9370	9370	9370	9370	9370	0
683	20250407	093500	9370	9370	9370	9370	9370	0
684	20250407	093400	9370	9370	9370	9370	9370	0
685	20250407	093300	9370	9370	9370	9370	9370	0
686	20250407	093200	9370	9370	9370	9370	9370	0
687	20250407	093100	9370	9370	9370	9370	9370	0
688	20250407	093000	9370	9370	9370	9370	9370	0
689	20250407	092900	9370	9370	9370	9370	9370	0
690	20250407	092800	9370	9370	9370	9370	9370	0
691	20250407	092700	9370	9370	9370	9370	9370	0
692	20250407	092600	9370	9370	9370	9370	9370	0
693	20250407	092500	9370	9370	9370	9370	9370	0
694	20250407	092400	9370	9370	9370	9370	9370	0
695	20250407	092300	9370	9370	9370	9370	9370	0
696	20250407	092200	9370	9370	9370	9370	9370	0
697	20250407	092100	9370	9370	9370	9370	9370	0
698	20250407	092000	9370	9370	9370	9370	9370	0
699	20250407	091900	9370	9370	9370	9370	9370	0
700	20250407	091800	9370	9370	9370	9370	9370	0
701	20250407	091700	9370	9370	9370	9370	9370	0
702	20250407	091600	9370	9370	9370	9370	9370	0
703	20250407	091500	9370	9370	9370	9370	9370	0
704	20250407	091400	9370	9370	9370	9370	9370	0
705	20250407	091300	9370	9370	9370	9370	9370	0
706	20250407	091200	9370	9370	9370	9370	9370	1
707	20250407	091100	0	9200	9200	9200	9200	0
708	20250407	091000	0	9200	9200	9200	9200	0
709	20250407	090900	0	9200	9200	9200	9200	0
710	20250407	090800	0	9200	9200	9200	9200	0
711	20250407	090700	0	9200	9200	9200	9200	0
712	20250407	090600	0	9200	9200	9200	9200	0
713	20250407	090500	0	9200	9200	9200	9200	0
714	20250407	090400	0	9200	9200	9200	9200	0
715	20250407	090300	0	9200	9200	9200	9200	0
716	20250407	090200	0	9200	9200	9200	9200	0
717	20250407	090100	0	9200	9200	9200	9200	0
718	20250407	090000	0	9200	9200	9200	9200	0