KissMeData/029960/min/candle-20250408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250408	185600	346013455	8890	8890	8890	8890	519
3	20250408	185500	346013455	8890	8890	8890	8890	0
4	20250408	185400	346013455	8890	8890	8890	8890	0
5	20250408	185300	346013455	8890	8890	8890	8890	0
6	20250408	185200	346013455	8890	8890	8890	8890	0
7	20250408	185100	346013455	8890	8890	8890	8890	0
8	20250408	185000	346013455	8890	8890	8890	8890	0
9	20250408	184900	346013455	8890	8890	8890	8890	0
10	20250408	184800	346013455	8890	8890	8890	8890	0
11	20250408	184700	346013455	8890	8890	8890	8890	0
12	20250408	184600	346013455	8890	8890	8890	8890	0
13	20250408	184500	346013455	8890	8890	8890	8890	0
14	20250408	184400	346013455	8890	8890	8890	8890	0
15	20250408	184300	346013455	8890	8890	8890	8890	0
16	20250408	184200	346013455	8890	8890	8890	8890	0
17	20250408	184100	346013455	8890	8890	8890	8890	0
18	20250408	184000	346013455	8890	8890	8890	8890	0
19	20250408	183900	346013455	8890	8890	8890	8890	0
20	20250408	183800	346013455	8890	8890	8890	8890	0
21	20250408	183700	346013455	8890	8890	8890	8890	0
22	20250408	183600	346013455	8890	8890	8890	8890	0
23	20250408	183500	346013455	8890	8890	8890	8890	0
24	20250408	183400	346013455	8890	8890	8890	8890	0
25	20250408	183300	346013455	8890	8890	8890	8890	0
26	20250408	183200	346013455	8890	8890	8890	8890	0
27	20250408	183100	346013455	8890	8890	8890	8890	0
28	20250408	183000	346013455	8890	8890	8890	8890	0
29	20250408	182900	346013455	8890	8890	8890	8890	0
30	20250408	182800	346013455	8890	8890	8890	8890	0
31	20250408	182700	346013455	8890	8890	8890	8890	0
32	20250408	182600	346013455	8890	8890	8890	8890	519
33	20250408	182500	346013455	8890	8890	8890	8890	0
34	20250408	182400	346013455	8890	8890	8890	8890	0
35	20250408	182300	346013455	8890	8890	8890	8890	0
36	20250408	182200	346013455	8890	8890	8890	8890	0
37	20250408	182100	346013455	8890	8890	8890	8890	0
38	20250408	182000	346013455	8890	8890	8890	8890	0
39	20250408	181900	346013455	8890	8890	8890	8890	0
40	20250408	181800	346013455	8890	8890	8890	8890	0
41	20250408	181700	346013455	8890	8890	8890	8890	0
42	20250408	181600	346013455	8890	8890	8890	8890	0
43	20250408	181500	346013455	8890	8890	8890	8890	0
44	20250408	181400	346013455	8890	8890	8890	8890	0
45	20250408	181300	346013455	8890	8890	8890	8890	0
46	20250408	181200	346013455	8890	8890	8890	8890	0
47	20250408	181100	346013455	8890	8890	8890	8890	0
48	20250408	181000	346013455	8890	8890	8890	8890	0
49	20250408	180900	346013455	8890	8890	8890	8890	0
50	20250408	180800	346013455	8890	8890	8890	8890	0
51	20250408	180700	346013455	8890	8890	8890	8890	0
52	20250408	180600	346013455	8890	8890	8890	8890	0
53	20250408	180500	346013455	8890	8890	8890	8890	0
54	20250408	180400	346013455	8890	8890	8890	8890	0
55	20250408	180300	346013455	8890	8890	8890	8890	0
56	20250408	180200	346013455	8890	8890	8890	8890	0
57	20250408	180100	346013455	8890	8890	8890	8890	0
58	20250408	180000	346013455	8890	8890	8890	8890	0
59	20250408	175900	346013455	8890	8890	8890	8890	0
60	20250408	175800	346013455	8890	8890	8890	8890	0
61	20250408	175700	346013455	8890	8890	8890	8890	0
62	20250408	175600	346013455	8890	8890	8890	8890	519
63	20250408	175500	346013455	8890	8890	8890	8890	0
64	20250408	175400	346013455	8890	8890	8890	8890	0
65	20250408	175300	346013455	8890	8890	8890	8890	0
66	20250408	175200	346013455	8890	8890	8890	8890	0
67	20250408	175100	346013455	8890	8890	8890	8890	0
68	20250408	175000	346013455	8890	8890	8890	8890	0
69	20250408	174900	346013455	8890	8890	8890	8890	0
70	20250408	174800	346013455	8890	8890	8890	8890	0
71	20250408	174700	346013455	8890	8890	8890	8890	0
72	20250408	174600	346013455	8890	8890	8890	8890	0
73	20250408	174500	346013455	8890	8890	8890	8890	0
74	20250408	174400	346013455	8890	8890	8890	8890	0
75	20250408	174300	346013455	8890	8890	8890	8890	0
76	20250408	174200	346013455	8890	8890	8890	8890	0
77	20250408	174100	346013455	8890	8890	8890	8890	0
78	20250408	174000	346013455	8890	8890	8890	8890	0
79	20250408	173900	346013455	8890	8890	8890	8890	0
80	20250408	173800	346013455	8890	8890	8890	8890	0
81	20250408	173700	346013455	8890	8890	8890	8890	0
82	20250408	173600	346013455	8890	8890	8890	8890	0
83	20250408	173500	346013455	8890	8890	8890	8890	0
84	20250408	173400	346013455	8890	8890	8890	8890	0
85	20250408	173300	346013455	8890	8890	8890	8890	0
86	20250408	173200	346013455	8890	8890	8890	8890	0
87	20250408	173100	346013455	8890	8890	8890	8890	0
88	20250408	173000	346013455	8890	8890	8890	8890	0
89	20250408	172900	346013455	8890	8890	8890	8890	0
90	20250408	172800	346013455	8890	8890	8890	8890	0
91	20250408	172700	346013455	8890	8890	8890	8890	0
92	20250408	172600	346013455	8890	8890	8890	8890	519
93	20250408	172500	346013455	8890	8890	8890	8890	0
94	20250408	172400	346013455	8890	8890	8890	8890	0
95	20250408	172300	346013455	8890	8890	8890	8890	0
96	20250408	172200	346013455	8890	8890	8890	8890	0
97	20250408	172100	346013455	8890	8890	8890	8890	0
98	20250408	172000	346013455	8890	8890	8890	8890	0
99	20250408	171900	346013455	8890	8890	8890	8890	0
100	20250408	171800	346013455	8890	8890	8890	8890	0
101	20250408	171700	346013455	8890	8890	8890	8890	0
102	20250408	171600	346013455	8890	8890	8890	8890	0
103	20250408	171500	346013455	8890	8890	8890	8890	0
104	20250408	171400	346013455	8890	8890	8890	8890	0
105	20250408	171300	346013455	8890	8890	8890	8890	0
106	20250408	171200	346013455	8890	8890	8890	8890	0
107	20250408	171100	346013455	8890	8890	8890	8890	0
108	20250408	171000	346013455	8890	8890	8890	8890	0
109	20250408	170900	346013455	8890	8890	8890	8890	0
110	20250408	170800	346013455	8890	8890	8890	8890	0
111	20250408	170700	346013455	8890	8890	8890	8890	0
112	20250408	170600	346013455	8890	8890	8890	8890	0
113	20250408	170500	346013455	8890	8890	8890	8890	0
114	20250408	170400	346013455	8890	8890	8890	8890	0
115	20250408	170300	346013455	8890	8890	8890	8890	0
116	20250408	170200	346013455	8890	8890	8890	8890	0
117	20250408	170100	346013455	8890	8890	8890	8890	0
118	20250408	170000	346013455	8890	8890	8890	8890	0
119	20250408	165900	346013455	8890	8890	8890	8890	0
120	20250408	165800	346013455	8890	8890	8890	8890	0
121	20250408	165700	346013455	8890	8890	8890	8890	0
122	20250408	165600	346013455	8890	8890	8890	8890	519
123	20250408	165500	346013455	8890	8890	8890	8890	0
124	20250408	165400	346013455	8890	8890	8890	8890	0
125	20250408	165300	346013455	8890	8890	8890	8890	0
126	20250408	165200	346013455	8890	8890	8890	8890	0
127	20250408	165100	346013455	8890	8890	8890	8890	0
128	20250408	165000	346013455	8890	8890	8890	8890	0
129	20250408	164900	346013455	8890	8890	8890	8890	0
130	20250408	164800	346013455	8890	8890	8890	8890	0
131	20250408	164700	346013455	8890	8890	8890	8890	0
132	20250408	164600	346013455	8890	8890	8890	8890	0
133	20250408	164500	346013455	8890	8890	8890	8890	0
134	20250408	164400	346013455	8890	8890	8890	8890	0
135	20250408	164300	346013455	8890	8890	8890	8890	0
136	20250408	164200	346013455	8890	8890	8890	8890	0
137	20250408	164100	346013455	8890	8890	8890	8890	0
138	20250408	164000	346013455	8890	8890	8890	8890	0
139	20250408	163900	346013455	8890	8890	8890	8890	0
140	20250408	163800	346013455	8890	8890	8890	8890	0
141	20250408	163700	346013455	8890	8890	8890	8890	0
142	20250408	163600	346013455	8890	8890	8890	8890	0
143	20250408	163500	346013455	8890	8890	8890	8890	0
144	20250408	163400	346013455	8890	8890	8890	8890	0
145	20250408	163300	346013455	8890	8890	8890	8890	0
146	20250408	163200	346013455	8890	8890	8890	8890	0
147	20250408	163100	346013455	8890	8890	8890	8890	0
148	20250408	163000	346013455	8890	8890	8890	8890	0
149	20250408	162900	346013455	8890	8890	8890	8890	0
150	20250408	162800	346013455	8890	8890	8890	8890	0
151	20250408	162700	346013455	8890	8890	8890	8890	0
152	20250408	162600	346013455	8890	8890	8890	8890	519
153	20250408	162500	346013455	8890	8890	8890	8890	0
154	20250408	162400	346013455	8890	8890	8890	8890	0
155	20250408	162300	346013455	8890	8890	8890	8890	0
156	20250408	162200	346013455	8890	8890	8890	8890	0
157	20250408	162100	346013455	8890	8890	8890	8890	0
158	20250408	162000	346013455	8890	8890	8890	8890	0
159	20250408	161900	346013455	8890	8890	8890	8890	0
160	20250408	161800	346013455	8890	8890	8890	8890	0
161	20250408	161700	346013455	8890	8890	8890	8890	0
162	20250408	161600	346013455	8890	8890	8890	8890	0
163	20250408	161500	346013455	8890	8890	8890	8890	0
164	20250408	161400	346013455	8890	8890	8890	8890	0
165	20250408	161300	346013455	8890	8890	8890	8890	0
166	20250408	161200	346013455	8890	8890	8890	8890	0
167	20250408	161100	346013455	8890	8890	8890	8890	0
168	20250408	161000	346013455	8890	8890	8890	8890	0
169	20250408	160900	346013455	8890	8890	8890	8890	0
170	20250408	160800	346013455	8890	8890	8890	8890	0
171	20250408	160700	346013455	8890	8890	8890	8890	0
172	20250408	160600	346013455	8890	8890	8890	8890	0
173	20250408	160500	346013455	8890	8890	8890	8890	0
174	20250408	160400	346013455	8890	8890	8890	8890	0
175	20250408	160300	346013455	8890	8890	8890	8890	0
176	20250408	160200	346013455	8890	8890	8890	8890	0
177	20250408	160100	346013455	8890	8890	8890	8890	0
178	20250408	160000	346013455	8890	8890	8890	8890	0
179	20250408	155900	346013455	8890	8890	8890	8890	0
180	20250408	155800	346013455	8890	8890	8890	8890	0
181	20250408	155700	346013455	8890	8890	8890	8890	0
182	20250408	155600	346013455	8890	8890	8890	8890	519
183	20250408	155500	346013455	8890	8890	8890	8890	0
184	20250408	155400	346013455	8890	8890	8890	8890	0
185	20250408	155300	346013455	8890	8890	8890	8890	0
186	20250408	155200	346013455	8890	8890	8890	8890	0
187	20250408	155100	346013455	8890	8890	8890	8890	0
188	20250408	155000	346013455	8890	8890	8890	8890	0
189	20250408	154900	346013455	8890	8890	8890	8890	0
190	20250408	154800	346013455	8890	8890	8890	8890	0
191	20250408	154700	346013455	8890	8890	8890	8890	0
192	20250408	154600	346013455	8890	8890	8890	8890	0
193	20250408	154500	346013455	8890	8890	8890	8890	0
194	20250408	154400	346013455	8890	8890	8890	8890	0
195	20250408	154300	346013455	8890	8890	8890	8890	0
196	20250408	154200	346013455	8890	8890	8890	8890	0
197	20250408	154100	346013455	8890	8890	8890	8890	0
198	20250408	154000	346013455	8890	8890	8890	8890	0
199	20250408	153900	346013455	8890	8890	8890	8890	0
200	20250408	153800	346013455	8890	8890	8890	8890	0
201	20250408	153700	346013455	8890	8890	8890	8890	0
202	20250408	153600	346013455	8890	8890	8890	8890	0
203	20250408	153500	346013455	8890	8890	8890	8890	0
204	20250408	153400	346013455	8890	8890	8890	8890	0
205	20250408	153300	346013455	8890	8890	8890	8890	0
206	20250408	153200	346013455	8890	8890	8890	8890	0
207	20250408	153100	346013455	8890	8890	8890	8890	0
208	20250408	153000	346013455	8890	8890	8890	8890	519
209	20250408	152900	341399545	8900	8900	8900	8900	0
210	20250408	152800	341399545	8900	8900	8900	8900	0
211	20250408	152700	341399545	8900	8900	8900	8900	0
212	20250408	152600	341399545	8900	8900	8900	8900	0
213	20250408	152500	341399545	8900	8900	8900	8900	0
214	20250408	152400	341399545	8900	8900	8900	8900	0
215	20250408	152300	341399545	8900	8900	8900	8900	0
216	20250408	152200	341399545	8900	8900	8900	8900	0
217	20250408	152100	341399545	8900	8900	8900	8900	0
218	20250408	152000	341399545	8900	8900	8900	8900	0
219	20250408	151900	341399545	8900	8900	8900	8900	1
220	20250408	151800	341390645	8900	8900	8900	8900	0
221	20250408	151700	341390645	8900	8900	8900	8900	0
222	20250408	151600	341390645	8900	8900	8900	8900	4
223	20250408	151500	341355045	8900	8900	8900	8900	0
224	20250408	151400	341355045	8900	8900	8900	8900	0
225	20250408	151300	341355045	8900	8900	8900	8900	0
226	20250408	151200	341355045	8900	8900	8900	8900	0
227	20250408	151100	341355045	8900	8900	8900	8900	6
228	20250408	151000	341301645	8900	8900	8900	8900	0
229	20250408	150900	341301645	8900	8900	8900	8900	0
230	20250408	150800	341301645	8900	8900	8900	8900	0
231	20250408	150700	341301645	8900	8900	8900	8900	0
232	20250408	150600	341301645	8900	8900	8900	8900	0
233	20250408	150500	341301645	8900	8900	8900	8900	0
234	20250408	150400	341301645	8900	8900	8900	8900	0
235	20250408	150300	341301645	8900	8900	8900	8900	0
236	20250408	150200	341301645	8900	8900	8900	8900	0
237	20250408	150100	341301645	8900	8900	8900	8900	0
238	20250408	150000	341301645	8900	8900	8900	8900	12
239	20250408	145900	341194845	8890	8890	8890	8890	0
240	20250408	145800	341194845	8890	8890	8890	8890	0
241	20250408	145700	341194845	8890	8890	8890	8890	0
242	20250408	145600	341194845	8890	8890	8890	8890	0
243	20250408	145500	341194845	8890	8890	8890	8890	0
244	20250408	145400	341194845	8890	8890	8890	8890	1
245	20250408	145300	341185955	8900	8900	8900	8900	0
246	20250408	145200	341185955	8900	8900	8900	8900	0
247	20250408	145100	341185955	8900	8900	8900	8900	0
248	20250408	145000	341185955	8900	8900	8900	8900	0
249	20250408	144900	341185955	8900	8900	8900	8900	0
250	20250408	144800	341185955	8900	8900	8900	8900	0
251	20250408	144700	341185955	8900	8900	8900	8900	0
252	20250408	144600	341185955	8900	8900	8900	8900	0
253	20250408	144500	341185955	8900	8900	8900	8900	0
254	20250408	144400	341185955	8900	8900	8900	8900	0
255	20250408	144300	341185955	8900	8900	8900	8900	0
256	20250408	144200	341185955	8900	8900	8900	8900	22
257	20250408	144100	340990155	8900	8900	8900	8900	0
258	20250408	144000	340990155	8900	8900	8900	8900	0
259	20250408	143900	340990155	8900	8900	8900	8900	0
260	20250408	143800	340990155	8900	8900	8900	8900	0
261	20250408	143700	340990155	8900	8900	8900	8900	0
262	20250408	143600	340990155	8900	8900	8900	8900	0
263	20250408	143500	340990155	8900	8900	8900	8900	0
264	20250408	143400	340990155	8900	8900	8900	8900	919
265	20250408	143300	332811055	8900	8900	8900	8900	11
266	20250408	143200	332713155	8900	8900	8900	8900	0
267	20250408	143100	332713155	8900	8900	8900	8900	0
268	20250408	143000	332713155	8900	8900	8900	8900	0
269	20250408	142900	332713155	8900	8900	8900	8900	0
270	20250408	142800	332713155	8900	8900	8900	8900	0
271	20250408	142700	332713155	8900	8900	8900	8900	0
272	20250408	142600	332713155	8900	8900	8900	8900	0
273	20250408	142500	332713155	8900	8900	8900	8900	836
274	20250408	142400	325272755	8900	8900	8900	8900	0
275	20250408	142300	325272755	8900	8900	8900	8900	0
276	20250408	142200	325272755	8900	8900	8900	8900	0
277	20250408	142100	325272755	8900	8900	8900	8900	0
278	20250408	142000	325272755	8900	8900	8900	8900	0
279	20250408	141900	325272755	8900	8900	8900	8900	0
280	20250408	141800	325272755	8900	8900	8900	8900	0
281	20250408	141700	325272755	8900	8900	8900	8900	0
282	20250408	141600	325272755	8900	8900	8900	8900	0
283	20250408	141500	325272755	8900	8900	8900	8900	0
284	20250408	141400	325272755	8900	8900	8900	8900	0
285	20250408	141300	325272755	8900	8900	8900	8900	0
286	20250408	141200	325272755	8900	8900	8900	8900	0
287	20250408	141100	325272755	8900	8900	8900	8900	0
288	20250408	141000	325272755	8900	8900	8900	8900	0
289	20250408	140900	325272755	8900	8900	8900	8900	1
290	20250408	140800	325263855	8900	8900	8900	8900	0
291	20250408	140700	325263855	8900	8900	8900	8900	877
292	20250408	140600	317458555	8900	8900	8900	8900	0
293	20250408	140500	317458555	8900	8900	8900	8900	0
294	20250408	140400	317458555	8900	8900	8900	8900	0
295	20250408	140300	317458555	8900	8900	8900	8900	0
296	20250408	140200	317458555	8900	8900	8900	8900	0
297	20250408	140100	317458555	8900	8900	8900	8900	110
298	20250408	140000	316479555	8900	8900	8900	8900	1
299	20250408	135900	316470655	8900	8900	8900	8900	1
300	20250408	135800	316461755	8900	8905	8910	8900	1023
301	20250408	135700	307356845	8905	8905	8905	8905	0
302	20250408	135600	307356845	8905	8905	8905	8905	0
303	20250408	135500	307356845	8905	8905	8905	8905	1
304	20250408	135400	307347940	8910	8910	8910	8910	0
305	20250408	135300	307347940	8910	8910	8910	8910	0
306	20250408	135200	307347940	8910	8910	8910	8910	0
307	20250408	135100	307347940	8910	8910	8910	8910	956
308	20250408	135000	298829980	8910	8910	8910	8910	0
309	20250408	134900	298829980	8910	8910	8910	8910	0
310	20250408	134800	298829980	8910	8910	8910	8910	0
311	20250408	134700	298829980	8910	8910	8910	8910	5
312	20250408	134600	298785430	8910	8910	8910	8910	500
313	20250408	134500	294330430	8910	8900	8910	8900	6597
314	20250408	134400	235611710	8900	8900	8900	8900	0
315	20250408	134300	235611710	8900	8900	8900	8900	0
316	20250408	134200	235611710	8900	8900	8900	8900	0
317	20250408	134100	235611710	8900	8900	8900	8900	0
318	20250408	134000	235611710	8900	8900	8900	8900	1
319	20250408	133900	235602810	8890	8890	8890	8890	4
320	20250408	133800	235567250	8890	8890	8890	8890	0
321	20250408	133700	235567250	8890	8890	8890	8890	0
322	20250408	133600	235567250	8890	8890	8890	8890	0
323	20250408	133500	235567250	8890	8890	8890	8890	3
324	20250408	133400	235540580	8890	8890	8890	8890	150
325	20250408	133300	234207080	8890	8890	8890	8890	0
326	20250408	133200	234207080	8890	8890	8890	8890	0
327	20250408	133100	234207080	8890	8890	8890	8890	0
328	20250408	133000	234207080	8890	8890	8890	8890	0
329	20250408	132900	234207080	8890	8890	8890	8890	0
330	20250408	132800	234207080	8890	8890	8890	8890	0
331	20250408	132700	234207080	8890	8890	8890	8890	0
332	20250408	132600	234207080	8890	8890	8890	8890	0
333	20250408	132500	234207080	8890	8890	8890	8890	2
334	20250408	132400	234189300	8890	8890	8890	8890	0
335	20250408	132300	234189300	8890	8890	8890	8890	0
336	20250408	132200	234189300	8890	8890	8890	8890	0
337	20250408	132100	234189300	8890	8890	8890	8890	0
338	20250408	132000	234189300	8890	8890	8890	8890	0
339	20250408	131900	234189300	8890	8890	8890	8890	740
340	20250408	131800	227610700	8890	8890	8890	8890	0
341	20250408	131700	227610700	8890	8890	8890	8890	26
342	20250408	131600	227379560	8890	8890	8890	8890	1
343	20250408	131500	227370670	8890	8890	8890	8890	0
344	20250408	131400	227370670	8890	8890	8890	8890	0
345	20250408	131300	227370670	8890	8890	8890	8890	0
346	20250408	131200	227370670	8890	8890	8890	8890	0
347	20250408	131100	227370670	8890	8890	8890	8890	0
348	20250408	131000	227370670	8890	8890	8890	8890	5
349	20250408	130900	227326220	8900	8900	8900	8900	0
350	20250408	130800	227326220	8900	8900	8900	8900	0
351	20250408	130700	227326220	8900	8900	8900	8900	0
352	20250408	130600	227326220	8900	8900	8900	8900	0
353	20250408	130500	227326220	8900	8900	8900	8900	0
354	20250408	130400	227326220	8900	8900	8900	8900	21
355	20250408	130300	227139320	8890	8890	8890	8890	0
356	20250408	130200	227139320	8890	8890	8890	8890	0
357	20250408	130100	227139320	8890	8890	8890	8890	0
358	20250408	130000	227139320	8890	8890	8890	8890	0
359	20250408	125900	227139320	8890	8890	8890	8890	0
360	20250408	125800	227139320	8890	8890	8890	8890	0
361	20250408	125700	227139320	8890	8890	8890	8890	0
362	20250408	125600	227139320	8890	8890	8890	8890	0
363	20250408	125500	227139320	8890	8890	8890	8890	2000
364	20250408	125400	209359320	8900	8900	8900	8900	0
365	20250408	125300	209359320	8900	8900	8900	8900	0
366	20250408	125200	209359320	8900	8900	8900	8900	0
367	20250408	125100	209359320	8900	8900	8900	8900	0
368	20250408	125000	209359320	8900	8900	8900	8900	0
369	20250408	124900	209359320	8900	8900	8900	8900	0
370	20250408	124800	209359320	8900	8900	8900	8900	0
371	20250408	124700	209359320	8900	8900	8900	8900	0
372	20250408	124600	209359320	8900	8900	8900	8900	0
373	20250408	124500	209359320	8900	8900	8900	8900	0
374	20250408	124400	209359320	8900	8900	8900	8900	0
375	20250408	124300	209359320	8900	8900	8900	8900	0
376	20250408	124200	209359320	8900	8900	8900	8900	0
377	20250408	124100	209359320	8900	8900	8900	8900	0
378	20250408	124000	209359320	8900	8900	8900	8900	0
379	20250408	123900	209359320	8900	8900	8900	8900	6
380	20250408	123800	209305920	8890	8890	8890	8890	0
381	20250408	123700	209305920	8890	8890	8890	8890	0
382	20250408	123600	209305920	8890	8890	8890	8890	60
383	20250408	123500	208772520	8890	8890	8890	8890	0
384	20250408	123400	208772520	8890	8890	8890	8890	0
385	20250408	123300	208772520	8890	8890	8890	8890	0
386	20250408	123200	208772520	8890	8890	8890	8890	2702
387	20250408	123100	184751740	8890	8890	8890	8890	2
388	20250408	123000	184733960	8890	8890	8890	8890	0
389	20250408	122900	184733960	8890	8890	8890	8890	0
390	20250408	122800	184733960	8890	8890	8890	8890	0
391	20250408	122700	184733960	8890	8890	8890	8890	0
392	20250408	122600	184733960	8890	8890	8890	8890	12
393	20250408	122500	184627280	8890	8890	8890	8890	26
394	20250408	122400	184396140	8900	8900	8900	8900	0
395	20250408	122300	184396140	8900	8900	8900	8900	0
396	20250408	122200	184396140	8900	8900	8900	8900	0
397	20250408	122100	184396140	8900	8900	8900	8900	0
398	20250408	122000	184396140	8900	8900	8900	8900	0
399	20250408	121900	184396140	8900	8900	8900	8900	0
400	20250408	121800	184396140	8900	8900	8900	8900	0
401	20250408	121700	184396140	8900	8900	8900	8900	0
402	20250408	121600	184396140	8900	8900	8900	8900	0
403	20250408	121500	184396140	8900	8900	8900	8900	0
404	20250408	121400	184396140	8900	8900	8900	8900	0
405	20250408	121300	184396140	8900	8900	8900	8900	0
406	20250408	121200	184396140	8900	8900	8900	8900	0
407	20250408	121100	184396140	8900	8900	8900	8900	0
408	20250408	121000	184396140	8900	8900	8900	8900	0
409	20250408	120900	184396140	8900	8900	8900	8900	0
410	20250408	120800	184396140	8900	8900	8900	8900	0
411	20250408	120700	184396140	8900	8900	8900	8900	0
412	20250408	120600	184396140	8900	8900	8900	8900	22
413	20250408	120500	184200340	8890	8890	8890	8890	500
414	20250408	120400	179755340	8890	8890	8890	8890	0
415	20250408	120300	179755340	8890	8890	8890	8890	0
416	20250408	120200	179755340	8890	8890	8890	8890	307
417	20250408	120100	177026110	8890	8890	8890	8890	0
418	20250408	120000	177026110	8890	8890	8890	8890	10
419	20250408	115900	176937210	8900	8900	8900	8900	0
420	20250408	115800	176937210	8900	8900	8900	8900	0
421	20250408	115700	176937210	8900	8900	8900	8900	0
422	20250408	115600	176937210	8900	8900	8900	8900	0
423	20250408	115500	176937210	8900	8890	8900	8890	2
424	20250408	115400	176919420	8890	8890	8890	8890	0
425	20250408	115300	176919420	8890	8890	8890	8890	0
426	20250408	115200	176919420	8890	8890	8890	8890	0
427	20250408	115100	176919420	8890	8890	8890	8890	0
428	20250408	115000	176919420	8890	8890	8890	8890	0
429	20250408	114900	176919420	8890	8890	8890	8890	0
430	20250408	114800	176919420	8890	8890	8890	8890	0
431	20250408	114700	176919420	8890	8890	8890	8890	0
432	20250408	114600	176919420	8890	8890	8890	8890	0
433	20250408	114500	176919420	8890	8890	8890	8890	0
434	20250408	114400	176919420	8890	8890	8890	8890	0
435	20250408	114300	176919420	8890	8890	8890	8890	0
436	20250408	114200	176919420	8890	8890	8890	8890	0
437	20250408	114100	176919420	8890	8890	8890	8890	0
438	20250408	114000	176919420	8890	8890	8890	8890	0
439	20250408	113900	176919420	8890	8890	8890	8890	0
440	20250408	113800	176919420	8890	8890	8890	8890	0
441	20250408	113700	176919420	8890	8890	8890	8890	10
442	20250408	113600	176830520	8890	8890	8890	8890	0
443	20250408	113500	176830520	8890	8890	8890	8890	50
444	20250408	113400	176386020	8890	8890	8890	8890	0
445	20250408	113300	176386020	8890	8890	8890	8890	0
446	20250408	113200	176386020	8890	8890	8890	8890	0
447	20250408	113100	176386020	8890	8890	8890	8890	0
448	20250408	113000	176386020	8890	8890	8890	8890	0
449	20250408	112900	176386020	8890	8890	8890	8890	0
450	20250408	112800	176386020	8890	8890	8890	8890	13
451	20250408	112700	176270450	8890	8890	8890	8890	0
452	20250408	112600	176270450	8890	8890	8890	8890	12
453	20250408	112500	176163770	8890	8890	8890	8890	0
454	20250408	112400	176163770	8890	8890	8890	8890	501
455	20250408	112300	171709880	8890	8890	8890	8890	0
456	20250408	112200	171709880	8890	8890	8890	8890	0
457	20250408	112100	171709880	8890	8890	8890	8890	0
458	20250408	112000	171709880	8890	8890	8890	8890	0
459	20250408	111900	171709880	8890	8900	8900	8890	523
460	20250408	111800	167060190	8895	8895	8895	8895	0
461	20250408	111700	167060190	8895	8895	8895	8895	0
462	20250408	111600	167060190	8895	8895	8895	8895	1
463	20250408	111500	167051295	8895	8895	8895	8895	0
464	20250408	111400	167051295	8895	8895	8895	8895	4
465	20250408	111300	167015715	8890	8890	8890	8890	0
466	20250408	111200	167015715	8890	8890	8890	8890	0
467	20250408	111100	167015715	8890	8890	8890	8890	0
468	20250408	111000	167015715	8890	8890	8890	8890	2
469	20250408	110900	166997935	8890	8890	8890	8890	150
470	20250408	110800	165664435	8890	8890	8890	8890	0
471	20250408	110700	165664435	8890	8890	8890	8890	0
472	20250408	110600	165664435	8890	8890	8890	8890	120
473	20250408	110500	164597635	8890	8890	8890	8890	0
474	20250408	110400	164597635	8890	8890	8890	8890	0
475	20250408	110300	164597635	8890	8890	8890	8890	2193
476	20250408	110200	145101865	8890	8890	8890	8890	0
477	20250408	110100	145101865	8890	8890	8890	8890	0
478	20250408	110000	145101865	8890	8890	8890	8890	47
479	20250408	105900	144684035	8895	8895	8895	8895	0
480	20250408	105800	144684035	8895	8895	8895	8895	0
481	20250408	105700	144684035	8895	8895	8895	8895	14
482	20250408	105600	144559505	8895	8895	8895	8895	0
483	20250408	105500	144559505	8895	8895	8895	8895	1
484	20250408	105400	144550610	8890	8890	8890	8890	0
485	20250408	105300	144550610	8890	8890	8890	8890	716
486	20250408	105200	138185370	8890	8890	8890	8890	0
487	20250408	105100	138185370	8890	8890	8890	8890	20
488	20250408	105000	138007570	8890	8890	8890	8890	0
489	20250408	104900	138007570	8890	8890	8890	8890	0
490	20250408	104800	138007570	8890	8890	8890	8890	0
491	20250408	104700	138007570	8890	8890	8890	8890	0
492	20250408	104600	138007570	8890	8890	8890	8890	0
493	20250408	104500	138007570	8890	8890	8890	8890	403
494	20250408	104400	134424900	8890	8890	8890	8890	0
495	20250408	104300	134424900	8890	8890	8890	8890	0
496	20250408	104200	134424900	8890	8890	8890	8890	0
497	20250408	104100	134424900	8890	8890	8890	8890	10
498	20250408	104000	134336000	8900	8900	8900	8900	22
499	20250408	103900	134140200	8890	8890	8890	8890	65
500	20250408	103800	133562350	8890	8890	8890	8890	0
501	20250408	103700	133562350	8890	8890	8890	8890	0
502	20250408	103600	133562350	8890	8890	8890	8890	0
503	20250408	103500	133562350	8890	8890	8890	8890	0
504	20250408	103400	133562350	8890	8890	8890	8890	0
505	20250408	103300	133562350	8890	8890	8890	8890	1224
506	20250408	103200	122680990	8890	8890	8890	8890	0
507	20250408	103100	122680990	8890	8890	8890	8890	0
508	20250408	103000	122680990	8890	8890	8890	8890	0
509	20250408	102900	122680990	8890	8890	8890	8890	0
510	20250408	102800	122680990	8890	8890	8890	8890	0
511	20250408	102700	122680990	8890	8890	8890	8890	0
512	20250408	102600	122680990	8890	8890	8890	8890	0
513	20250408	102500	122680990	8890	8890	8890	8890	0
514	20250408	102400	122680990	8890	8890	8890	8890	0
515	20250408	102300	122680990	8890	8890	8890	8890	0
516	20250408	102200	122680990	8890	8890	8890	8890	0
517	20250408	102100	122680990	8890	8890	8890	8890	0
518	20250408	102000	122680990	8890	8890	8890	8890	8
519	20250408	101900	122609870	8890	8890	8890	8890	0
520	20250408	101800	122609870	8890	8890	8890	8890	0
521	20250408	101700	122609870	8890	8890	8890	8890	139
522	20250408	101600	121374160	8890	8890	8890	8890	2
523	20250408	101500	121356380	8890	8890	8890	8890	0
524	20250408	101400	121356380	8890	8890	8890	8890	10
525	20250408	101300	121267480	8890	8890	8890	8890	101
526	20250408	101200	120369590	8900	8900	8900	8900	0
527	20250408	101100	120369590	8900	8900	8900	8900	0
528	20250408	101000	120369590	8900	8900	8900	8900	23
529	20250408	100900	120164890	8890	8890	8890	8890	1
530	20250408	100800	120156000	8890	8890	8890	8890	10
531	20250408	100700	120067100	8890	8890	8890	8890	0
532	20250408	100600	120067100	8890	8890	8890	8890	0
533	20250408	100500	120067100	8890	8890	8890	8890	3
534	20250408	100400	120040430	8890	8890	8890	8890	10
535	20250408	100300	119951530	8890	8890	8890	8890	0
536	20250408	100200	119951530	8890	8890	8890	8890	0
537	20250408	100100	119951530	8890	8890	8890	8890	0
538	20250408	100000	119951530	8890	8890	8890	8890	10
539	20250408	095900	119862630	8890	8890	8890	8890	0
540	20250408	095800	119862630	8890	8890	8890	8890	146
541	20250408	095700	118564690	8900	8900	8900	8900	3
542	20250408	095600	118537990	8890	8890	8890	8890	3500
543	20250408	095500	87422990	8900	8900	8900	8900	0
544	20250408	095400	87422990	8900	8900	8900	8900	0
545	20250408	095300	87422990	8900	8900	8900	8900	0
546	20250408	095200	87422990	8900	8900	8900	8900	0
547	20250408	095100	87422990	8900	8900	8900	8900	0
548	20250408	095000	87422990	8900	8900	8900	8900	0
549	20250408	094900	87422990	8900	8900	8900	8900	146
550	20250408	094800	86123590	8900	8900	8900	8900	0
551	20250408	094700	86123590	8900	8900	8900	8900	0
552	20250408	094600	86123590	8900	8900	8900	8900	0
553	20250408	094500	86123590	8900	8900	8900	8900	0
554	20250408	094400	86123590	8900	8900	8900	8900	594
555	20250408	094300	80836990	8900	8900	8900	8900	1
556	20250408	094200	80828090	8890	8890	8890	8890	0
557	20250408	094100	80828090	8890	8890	8890	8890	562
558	20250408	094000	75831910	8890	8890	8890	8890	0
559	20250408	093900	75831910	8890	8890	8890	8890	0
560	20250408	093800	75831910	8890	8890	8890	8890	0
561	20250408	093700	75831910	8890	8890	8890	8890	0
562	20250408	093600	75831910	8890	8890	8890	8890	0
563	20250408	093500	75831910	8890	8890	8890	8890	0
564	20250408	093400	75831910	8890	8890	8890	8890	0
565	20250408	093300	75831910	8890	8890	8890	8890	0
566	20250408	093200	75831910	8890	8890	8890	8890	1
567	20250408	093100	75823020	8900	8900	8900	8900	0
568	20250408	093000	75823020	8900	8900	8900	8900	0
569	20250408	092900	75823020	8900	8900	8900	8900	0
570	20250408	092800	75823020	8900	8900	8900	8900	0
571	20250408	092700	75823020	8900	8895	8900	8895	21
572	20250408	092600	75636145	8890	8890	8890	8890	0
573	20250408	092500	75636145	8890	8890	8890	8890	0
574	20250408	092400	75636145	8890	8890	8890	8890	0
575	20250408	092300	75636145	8890	8890	8890	8890	0
576	20250408	092200	75636145	8890	8890	8890	8890	7022
577	20250408	092100	13210565	8890	8890	8890	8890	0
578	20250408	092000	13210565	8890	8890	8890	8890	0
579	20250408	091900	13210565	8890	8890	8890	8890	0
580	20250408	091800	13210565	8890	8890	8890	8890	100
581	20250408	091700	12321565	8890	8890	8890	8890	1
582	20250408	091600	12312675	8890	8890	8890	8890	1
583	20250408	091500	12303785	8890	8890	8890	8890	0
584	20250408	091400	12303785	8890	8890	8890	8890	0
585	20250408	091300	12303785	8890	8890	8890	8890	0
586	20250408	091200	12303785	8890	8890	8895	8890	155
587	20250408	091100	10925810	8890	8890	8890	8890	33
588	20250408	091000	10632440	8890	8890	8890	8890	16
589	20250408	090900	10490200	8890	8890	8890	8890	850
590	20250408	090800	2933700	8890	8890	8890	8890	0
591	20250408	090700	2933700	8890	8890	8890	8890	0
592	20250408	090600	2933700	8890	8890	8890	8890	0
593	20250408	090500	2933700	8890	8890	8890	8890	0
594	20250408	090400	2933700	8890	8890	8890	8890	1
595	20250408	090300	2924810	8890	8890	8890	8890	0
596	20250408	090200	2924810	8890	8890	8890	8890	201
597	20250408	090100	1137920	8890	8890	8890	8890	0
598	20250408	090000	1137920	8890	8890	8890	8890	128