KissMeData/153710/min/candle-20250408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250408	200900	18674990	5250	5250	5250	5250	878
3	20250408	200800	18674990	5250	5250	5250	5250	0
4	20250408	200700	18674990	5250	5250	5250	5250	0
5	20250408	200600	18674990	5250	5250	5250	5250	0
6	20250408	200500	18674990	5250	5250	5250	5250	0
7	20250408	200400	18674990	5250	5250	5250	5250	0
8	20250408	200300	18674990	5250	5250	5250	5250	0
9	20250408	200200	18674990	5250	5250	5250	5250	0
10	20250408	200100	18674990	5250	5250	5250	5250	0
11	20250408	200000	18674990	5250	5250	5250	5250	0
12	20250408	195900	18674990	5250	5250	5250	5250	0
13	20250408	195800	18674990	5250	5250	5250	5250	0
14	20250408	195700	18674990	5250	5250	5250	5250	0
15	20250408	195600	18674990	5250	5250	5250	5250	0
16	20250408	195500	18674990	5250	5250	5250	5250	0
17	20250408	195400	18674990	5250	5250	5250	5250	0
18	20250408	195300	18674990	5250	5250	5250	5250	0
19	20250408	195200	18674990	5250	5250	5250	5250	0
20	20250408	195100	18674990	5250	5250	5250	5250	0
21	20250408	195000	18674990	5250	5250	5250	5250	0
22	20250408	194900	18674990	5250	5250	5250	5250	0
23	20250408	194800	18674990	5250	5250	5250	5250	0
24	20250408	194700	18674990	5250	5250	5250	5250	0
25	20250408	194600	18674990	5250	5250	5250	5250	0
26	20250408	194500	18674990	5250	5250	5250	5250	0
27	20250408	194400	18674990	5250	5250	5250	5250	0
28	20250408	194300	18674990	5250	5250	5250	5250	0
29	20250408	194200	18674990	5250	5250	5250	5250	0
30	20250408	194100	18674990	5250	5250	5250	5250	0
31	20250408	194000	18674990	5250	5250	5250	5250	0
32	20250408	193900	18674990	5250	5250	5250	5250	878
33	20250408	193800	18674990	5250	5250	5250	5250	0
34	20250408	193700	18674990	5250	5250	5250	5250	0
35	20250408	193600	18674990	5250	5250	5250	5250	0
36	20250408	193500	18674990	5250	5250	5250	5250	0
37	20250408	193400	18674990	5250	5250	5250	5250	0
38	20250408	193300	18674990	5250	5250	5250	5250	0
39	20250408	193200	18674990	5250	5250	5250	5250	0
40	20250408	193100	18674990	5250	5250	5250	5250	0
41	20250408	193000	18674990	5250	5250	5250	5250	0
42	20250408	192900	18674990	5250	5250	5250	5250	0
43	20250408	192800	18674990	5250	5250	5250	5250	0
44	20250408	192700	18674990	5250	5250	5250	5250	0
45	20250408	192600	18674990	5250	5250	5250	5250	0
46	20250408	192500	18674990	5250	5250	5250	5250	0
47	20250408	192400	18674990	5250	5250	5250	5250	0
48	20250408	192300	18674990	5250	5250	5250	5250	0
49	20250408	192200	18674990	5250	5250	5250	5250	0
50	20250408	192100	18674990	5250	5250	5250	5250	0
51	20250408	192000	18674990	5250	5250	5250	5250	0
52	20250408	191900	18674990	5250	5250	5250	5250	0
53	20250408	191800	18674990	5250	5250	5250	5250	0
54	20250408	191700	18674990	5250	5250	5250	5250	0
55	20250408	191600	18674990	5250	5250	5250	5250	0
56	20250408	191500	18674990	5250	5250	5250	5250	0
57	20250408	191400	18674990	5250	5250	5250	5250	0
58	20250408	191300	18674990	5250	5250	5250	5250	0
59	20250408	191200	18674990	5250	5250	5250	5250	0
60	20250408	191100	18674990	5250	5250	5250	5250	0
61	20250408	191000	18674990	5250	5250	5250	5250	0
62	20250408	190900	18674990	5250	5250	5250	5250	878
63	20250408	190800	18674990	5250	5250	5250	5250	0
64	20250408	190700	18674990	5250	5250	5250	5250	0
65	20250408	190600	18674990	5250	5250	5250	5250	0
66	20250408	190500	18674990	5250	5250	5250	5250	0
67	20250408	190400	18674990	5250	5250	5250	5250	0
68	20250408	190300	18674990	5250	5250	5250	5250	0
69	20250408	190200	18674990	5250	5250	5250	5250	0
70	20250408	190100	18674990	5250	5250	5250	5250	0
71	20250408	190000	18674990	5250	5250	5250	5250	0
72	20250408	185900	18674990	5250	5250	5250	5250	0
73	20250408	185800	18674990	5250	5250	5250	5250	0
74	20250408	185700	18674990	5250	5250	5250	5250	0
75	20250408	185600	18674990	5250	5250	5250	5250	0
76	20250408	185500	18674990	5250	5250	5250	5250	0
77	20250408	185400	18674990	5250	5250	5250	5250	0
78	20250408	185300	18674990	5250	5250	5250	5250	0
79	20250408	185200	18674990	5250	5250	5250	5250	0
80	20250408	185100	18674990	5250	5250	5250	5250	0
81	20250408	185000	18674990	5250	5250	5250	5250	0
82	20250408	184900	18674990	5250	5250	5250	5250	0
83	20250408	184800	18674990	5250	5250	5250	5250	0
84	20250408	184700	18674990	5250	5250	5250	5250	0
85	20250408	184600	18674990	5250	5250	5250	5250	0
86	20250408	184500	18674990	5250	5250	5250	5250	0
87	20250408	184400	18674990	5250	5250	5250	5250	0
88	20250408	184300	18674990	5250	5250	5250	5250	0
89	20250408	184200	18674990	5250	5250	5250	5250	0
90	20250408	184100	18674990	5250	5250	5250	5250	0
91	20250408	184000	18674990	5250	5250	5250	5250	0
92	20250408	183900	18674990	5250	5250	5250	5250	878
93	20250408	183800	18674990	5250	5250	5250	5250	0
94	20250408	183700	18674990	5250	5250	5250	5250	0
95	20250408	183600	18674990	5250	5250	5250	5250	0
96	20250408	183500	18674990	5250	5250	5250	5250	0
97	20250408	183400	18674990	5250	5250	5250	5250	0
98	20250408	183300	18674990	5250	5250	5250	5250	0
99	20250408	183200	18674990	5250	5250	5250	5250	0
100	20250408	183100	18674990	5250	5250	5250	5250	0
101	20250408	183000	18674990	5250	5250	5250	5250	0
102	20250408	182900	18674990	5250	5250	5250	5250	0
103	20250408	182800	18674990	5250	5250	5250	5250	0
104	20250408	182700	18674990	5250	5250	5250	5250	0
105	20250408	182600	18674990	5250	5250	5250	5250	0
106	20250408	182500	18674990	5250	5250	5250	5250	0
107	20250408	182400	18674990	5250	5250	5250	5250	0
108	20250408	182300	18674990	5250	5250	5250	5250	0
109	20250408	182200	18674990	5250	5250	5250	5250	0
110	20250408	182100	18674990	5250	5250	5250	5250	0
111	20250408	182000	18674990	5250	5250	5250	5250	0
112	20250408	181900	18674990	5250	5250	5250	5250	0
113	20250408	181800	18674990	5250	5250	5250	5250	0
114	20250408	181700	18674990	5250	5250	5250	5250	0
115	20250408	181600	18674990	5250	5250	5250	5250	0
116	20250408	181500	18674990	5250	5250	5250	5250	0
117	20250408	181400	18674990	5250	5250	5250	5250	0
118	20250408	181300	18674990	5250	5250	5250	5250	0
119	20250408	181200	18674990	5250	5250	5250	5250	0
120	20250408	181100	18674990	5250	5250	5250	5250	0
121	20250408	181000	18674990	5250	5250	5250	5250	0
122	20250408	180900	18674990	5250	5250	5250	5250	878
123	20250408	180800	18674990	5250	5250	5250	5250	0
124	20250408	180700	18674990	5250	5250	5250	5250	0
125	20250408	180600	18674990	5250	5250	5250	5250	0
126	20250408	180500	18674990	5250	5250	5250	5250	0
127	20250408	180400	18674990	5250	5250	5250	5250	0
128	20250408	180300	18674990	5250	5250	5250	5250	0
129	20250408	180200	18674990	5250	5250	5250	5250	0
130	20250408	180100	18674990	5250	5250	5250	5250	0
131	20250408	180000	18674990	5250	5250	5250	5250	0
132	20250408	175900	18674990	5250	5250	5250	5250	0
133	20250408	175800	18674990	5250	5250	5250	5250	0
134	20250408	175700	18674990	5250	5250	5250	5250	0
135	20250408	175600	18674990	5250	5250	5250	5250	0
136	20250408	175500	18674990	5250	5250	5250	5250	0
137	20250408	175400	18674990	5250	5250	5250	5250	0
138	20250408	175300	18674990	5250	5250	5250	5250	0
139	20250408	175200	18674990	5250	5250	5250	5250	0
140	20250408	175100	18674990	5250	5250	5250	5250	0
141	20250408	175000	18674990	5250	5250	5250	5250	0
142	20250408	174900	18674990	5250	5250	5250	5250	0
143	20250408	174800	18674990	5250	5250	5250	5250	0
144	20250408	174700	18674990	5250	5250	5250	5250	0
145	20250408	174600	18674990	5250	5250	5250	5250	0
146	20250408	174500	18674990	5250	5250	5250	5250	0
147	20250408	174400	18674990	5250	5250	5250	5250	0
148	20250408	174300	18674990	5250	5250	5250	5250	0
149	20250408	174200	18674990	5250	5250	5250	5250	0
150	20250408	174100	18674990	5250	5250	5250	5250	0
151	20250408	174000	18674990	5250	5250	5250	5250	0
152	20250408	173900	18674990	5250	5250	5250	5250	878
153	20250408	173800	18674990	5250	5250	5250	5250	0
154	20250408	173700	18674990	5250	5250	5250	5250	0
155	20250408	173600	18674990	5250	5250	5250	5250	0
156	20250408	173500	18674990	5250	5250	5250	5250	0
157	20250408	173400	18674990	5250	5250	5250	5250	0
158	20250408	173300	18674990	5250	5250	5250	5250	0
159	20250408	173200	18674990	5250	5250	5250	5250	0
160	20250408	173100	18674990	5250	5250	5250	5250	0
161	20250408	173000	18674990	5250	5250	5250	5250	0
162	20250408	172900	18674990	5250	5250	5250	5250	0
163	20250408	172800	18674990	5250	5250	5250	5250	0
164	20250408	172700	18674990	5250	5250	5250	5250	0
165	20250408	172600	18674990	5250	5250	5250	5250	0
166	20250408	172500	18674990	5250	5250	5250	5250	0
167	20250408	172400	18674990	5250	5250	5250	5250	0
168	20250408	172300	18674990	5250	5250	5250	5250	0
169	20250408	172200	18674990	5250	5250	5250	5250	0
170	20250408	172100	18674990	5250	5250	5250	5250	0
171	20250408	172000	18674990	5250	5250	5250	5250	0
172	20250408	171900	18674990	5250	5250	5250	5250	0
173	20250408	171800	18674990	5250	5250	5250	5250	0
174	20250408	171700	18674990	5250	5250	5250	5250	0
175	20250408	171600	18674990	5250	5250	5250	5250	0
176	20250408	171500	18674990	5250	5250	5250	5250	0
177	20250408	171400	18674990	5250	5250	5250	5250	0
178	20250408	171300	18674990	5250	5250	5250	5250	0
179	20250408	171200	18674990	5250	5250	5250	5250	0
180	20250408	171100	18674990	5250	5250	5250	5250	0
181	20250408	171000	18674990	5250	5250	5250	5250	0
182	20250408	170900	18674990	5250	5250	5250	5250	878
183	20250408	170800	18674990	5250	5250	5250	5250	0
184	20250408	170700	18674990	5250	5250	5250	5250	0
185	20250408	170600	18674990	5250	5250	5250	5250	0
186	20250408	170500	18674990	5250	5250	5250	5250	0
187	20250408	170400	18674990	5250	5250	5250	5250	0
188	20250408	170300	18674990	5250	5250	5250	5250	0
189	20250408	170200	18674990	5250	5250	5250	5250	0
190	20250408	170100	18674990	5250	5250	5250	5250	0
191	20250408	170000	18674990	5250	5250	5250	5250	0
192	20250408	165900	18674990	5250	5250	5250	5250	0
193	20250408	165800	18674990	5250	5250	5250	5250	0
194	20250408	165700	18674990	5250	5250	5250	5250	0
195	20250408	165600	18674990	5250	5250	5250	5250	0
196	20250408	165500	18674990	5250	5250	5250	5250	0
197	20250408	165400	18674990	5250	5250	5250	5250	0
198	20250408	165300	18674990	5250	5250	5250	5250	0
199	20250408	165200	18674990	5250	5250	5250	5250	0
200	20250408	165100	18674990	5250	5250	5250	5250	0
201	20250408	165000	18674990	5250	5250	5250	5250	0
202	20250408	164900	18674990	5250	5250	5250	5250	0
203	20250408	164800	18674990	5250	5250	5250	5250	0
204	20250408	164700	18674990	5250	5250	5250	5250	0
205	20250408	164600	18674990	5250	5250	5250	5250	0
206	20250408	164500	18674990	5250	5250	5250	5250	0
207	20250408	164400	18674990	5250	5250	5250	5250	0
208	20250408	164300	18674990	5250	5250	5250	5250	0
209	20250408	164200	18674990	5250	5250	5250	5250	0
210	20250408	164100	18674990	5250	5250	5250	5250	0
211	20250408	164000	18674990	5250	5250	5250	5250	0
212	20250408	163900	18674990	5250	5250	5250	5250	878
213	20250408	163800	18674990	5250	5250	5250	5250	0
214	20250408	163700	18674990	5250	5250	5250	5250	0
215	20250408	163600	18674990	5250	5250	5250	5250	0
216	20250408	163500	18674990	5250	5250	5250	5250	0
217	20250408	163400	18674990	5250	5250	5250	5250	0
218	20250408	163300	18674990	5250	5250	5250	5250	0
219	20250408	163200	18674990	5250	5250	5250	5250	0
220	20250408	163100	18674990	5250	5250	5250	5250	0
221	20250408	163000	18674990	5250	5250	5250	5250	0
222	20250408	162900	18674990	5250	5250	5250	5250	0
223	20250408	162800	18674990	5250	5250	5250	5250	0
224	20250408	162700	18674990	5250	5250	5250	5250	0
225	20250408	162600	18674990	5250	5250	5250	5250	0
226	20250408	162500	18674990	5250	5250	5250	5250	0
227	20250408	162400	18674990	5250	5250	5250	5250	0
228	20250408	162300	18674990	5250	5250	5250	5250	0
229	20250408	162200	18674990	5250	5250	5250	5250	0
230	20250408	162100	18674990	5250	5250	5250	5250	0
231	20250408	162000	18674990	5250	5250	5250	5250	0
232	20250408	161900	18674990	5250	5250	5250	5250	0
233	20250408	161800	18674990	5250	5250	5250	5250	0
234	20250408	161700	18674990	5250	5250	5250	5250	0
235	20250408	161600	18674990	5250	5250	5250	5250	0
236	20250408	161500	18674990	5250	5250	5250	5250	0
237	20250408	161400	18674990	5250	5250	5250	5250	0
238	20250408	161300	18674990	5250	5250	5250	5250	0
239	20250408	161200	18674990	5250	5250	5250	5250	0
240	20250408	161100	18674990	5250	5250	5250	5250	0
241	20250408	161000	18674990	5250	5250	5250	5250	0
242	20250408	160900	18674990	5250	5250	5250	5250	878
243	20250408	160800	18674990	5250	5250	5250	5250	0
244	20250408	160700	18674990	5250	5250	5250	5250	0
245	20250408	160600	18674990	5250	5250	5250	5250	0
246	20250408	160500	18674990	5250	5250	5250	5250	0
247	20250408	160400	18674990	5250	5250	5250	5250	0
248	20250408	160300	18674990	5250	5250	5250	5250	0
249	20250408	160200	18674990	5250	5250	5250	5250	0
250	20250408	160100	18674990	5250	5250	5250	5250	0
251	20250408	160000	18674990	5250	5250	5250	5250	0
252	20250408	155900	18674990	5250	5250	5250	5250	0
253	20250408	155800	18674990	5250	5250	5250	5250	0
254	20250408	155700	18674990	5250	5250	5250	5250	0
255	20250408	155600	18674990	5250	5250	5250	5250	0
256	20250408	155500	18674990	5250	5250	5250	5250	0
257	20250408	155400	18674990	5250	5250	5250	5250	0
258	20250408	155300	18674990	5250	5250	5250	5250	0
259	20250408	155200	18674990	5250	5250	5250	5250	0
260	20250408	155100	18674990	5250	5250	5250	5250	0
261	20250408	155000	18674990	5250	5250	5250	5250	0
262	20250408	154900	18674990	5250	5250	5250	5250	0
263	20250408	154800	18674990	5250	5250	5250	5250	0
264	20250408	154700	18674990	5250	5250	5250	5250	0
265	20250408	154600	18674990	5250	5250	5250	5250	0
266	20250408	154500	18674990	5250	5250	5250	5250	0
267	20250408	154400	18674990	5250	5250	5250	5250	0
268	20250408	154300	18674990	5250	5250	5250	5250	0
269	20250408	154200	18674990	5250	5250	5250	5250	0
270	20250408	154100	18674990	5250	5250	5250	5250	0
271	20250408	154000	18674990	5250	5250	5250	5250	0
272	20250408	153900	18674990	5250	5250	5250	5250	878
273	20250408	153800	18674990	5250	5250	5250	5250	0
274	20250408	153700	18674990	5250	5250	5250	5250	0
275	20250408	153600	18674990	5250	5250	5250	5250	0
276	20250408	153500	18674990	5250	5250	5250	5250	0
277	20250408	153400	18674990	5250	5250	5250	5250	0
278	20250408	153300	18674990	5250	5250	5250	5250	0
279	20250408	153200	18674990	5250	5250	5250	5250	0
280	20250408	153100	18674990	5250	5250	5250	5250	0
281	20250408	153000	18674990	5250	5250	5250	5250	878
282	20250408	152900	14065490	5250	5250	5250	5250	0
283	20250408	152800	14065490	5250	5250	5250	5250	0
284	20250408	152700	14065490	5250	5250	5250	5250	0
285	20250408	152600	14065490	5250	5250	5250	5250	0
286	20250408	152500	14065490	5250	5250	5250	5250	0
287	20250408	152400	14065490	5250	5250	5250	5250	0
288	20250408	152300	14065490	5250	5250	5250	5250	0
289	20250408	152200	14065490	5250	5250	5250	5250	0
290	20250408	152100	14065490	5250	5250	5250	5250	0
291	20250408	152000	14065490	5250	5250	5250	5250	0
292	20250408	151900	14065490	5250	5250	5250	5250	0
293	20250408	151800	14065490	5250	5250	5250	5250	0
294	20250408	151700	14065490	5250	5250	5250	5250	0
295	20250408	151600	14065490	5250	5250	5250	5250	0
296	20250408	151500	14065490	5250	5250	5250	5250	0
297	20250408	151400	14065490	5250	5250	5250	5250	0
298	20250408	151300	14065490	5250	5250	5250	5250	0
299	20250408	151200	14065490	5250	5250	5250	5250	0
300	20250408	151100	14065490	5250	5250	5250	5250	0
301	20250408	151000	14065490	5250	5250	5250	5250	0
302	20250408	150900	14065490	5250	5250	5250	5250	0
303	20250408	150800	14065490	5250	5250	5250	5250	0
304	20250408	150700	14065490	5250	5250	5250	5250	0
305	20250408	150600	14065490	5250	5250	5250	5250	0
306	20250408	150500	14065490	5250	5250	5250	5250	0
307	20250408	150400	14065490	5250	5250	5250	5250	0
308	20250408	150300	14065490	5250	5250	5250	5250	0
309	20250408	150200	14065490	5250	5250	5250	5250	0
310	20250408	150100	14065490	5250	5250	5250	5250	0
311	20250408	150000	14065490	5250	5250	5250	5250	0
312	20250408	145900	14065490	5250	5250	5250	5250	0
313	20250408	145800	14065490	5250	5250	5250	5250	0
314	20250408	145700	14065490	5250	5250	5250	5250	0
315	20250408	145600	14065490	5250	5250	5250	5250	0
316	20250408	145500	14065490	5250	5250	5250	5250	0
317	20250408	145400	14065490	5250	5250	5250	5250	0
318	20250408	145300	14065490	5250	5250	5250	5250	0
319	20250408	145200	14065490	5250	5250	5250	5250	0
320	20250408	145100	14065490	5250	5250	5250	5250	0
321	20250408	145000	14065490	5250	5250	5250	5250	0
322	20250408	144900	14065490	5250	5250	5250	5250	0
323	20250408	144800	14065490	5250	5250	5250	5250	0
324	20250408	144700	14065490	5250	5250	5250	5250	0
325	20250408	144600	14065490	5250	5250	5250	5250	0
326	20250408	144500	14065490	5250	5250	5250	5250	0
327	20250408	144400	14065490	5250	5250	5250	5250	1
328	20250408	144300	14060240	5250	5250	5250	5250	0
329	20250408	144200	14060240	5250	5250	5250	5250	0
330	20250408	144100	14060240	5250	5250	5250	5250	0
331	20250408	144000	14060240	5250	5250	5250	5250	0
332	20250408	143900	14060240	5250	5250	5250	5250	0
333	20250408	143800	14060240	5250	5250	5250	5250	0
334	20250408	143700	14060240	5250	5250	5250	5250	0
335	20250408	143600	14060240	5250	5250	5250	5250	0
336	20250408	143500	14060240	5250	5250	5250	5250	0
337	20250408	143400	14060240	5250	5250	5250	5250	0
338	20250408	143300	14060240	5250	5250	5250	5250	0
339	20250408	143200	14060240	5250	5250	5250	5250	0
340	20250408	143100	14060240	5250	5250	5250	5250	0
341	20250408	143000	14060240	5250	5250	5250	5250	0
342	20250408	142900	14060240	5250	5250	5250	5250	0
343	20250408	142800	14060240	5250	5250	5250	5250	0
344	20250408	142700	14060240	5250	5250	5250	5250	0
345	20250408	142600	14060240	5250	5250	5250	5250	0
346	20250408	142500	14060240	5250	5250	5250	5250	0
347	20250408	142400	14060240	5250	5250	5250	5250	0
348	20250408	142300	14060240	5250	5250	5250	5250	0
349	20250408	142200	14060240	5250	5250	5250	5250	20
350	20250408	142100	13955240	5250	5210	5250	5200	163
351	20250408	142000	13106970	5250	5250	5250	5250	0
352	20250408	141900	13106970	5250	5250	5250	5250	1
353	20250408	141800	13101720	5230	5230	5230	5230	0
354	20250408	141700	13101720	5230	5230	5230	5230	0
355	20250408	141600	13101720	5230	5230	5230	5230	0
356	20250408	141500	13101720	5230	5230	5230	5230	0
357	20250408	141400	13101720	5230	5230	5230	5230	0
358	20250408	141300	13101720	5230	5230	5230	5230	0
359	20250408	141200	13101720	5230	5230	5230	5230	0
360	20250408	141100	13101720	5230	5230	5230	5230	0
361	20250408	141000	13101720	5230	5230	5230	5230	0
362	20250408	140900	13101720	5230	5230	5230	5230	0
363	20250408	140800	13101720	5230	5230	5230	5230	0
364	20250408	140700	13101720	5230	5230	5230	5230	35
365	20250408	140600	12918670	5230	5230	5230	5230	0
366	20250408	140500	12918670	5230	5220	5230	5220	6
367	20250408	140400	12887340	5220	5220	5220	5220	33
368	20250408	140300	12715080	5230	5230	5230	5230	0
369	20250408	140200	12715080	5230	5230	5230	5230	0
370	20250408	140100	12715080	5230	5230	5230	5230	0
371	20250408	140000	12715080	5230	5240	5240	5230	2
372	20250408	135900	12704610	5250	5250	5250	5250	0
373	20250408	135800	12704610	5250	5250	5250	5250	0
374	20250408	135700	12704610	5250	5250	5250	5250	0
375	20250408	135600	12704610	5250	5250	5250	5250	0
376	20250408	135500	12704610	5250	5250	5250	5250	1
377	20250408	135400	12699360	5250	5250	5250	5250	0
378	20250408	135300	12699360	5250	5250	5250	5250	0
379	20250408	135200	12699360	5250	5250	5250	5250	8
380	20250408	135100	12657360	5270	5270	5270	5270	0
381	20250408	135000	12657360	5270	5270	5270	5270	0
382	20250408	134900	12657360	5270	5270	5270	5270	0
383	20250408	134800	12657360	5270	5270	5270	5270	0
384	20250408	134700	12657360	5270	5270	5270	5270	0
385	20250408	134600	12657360	5270	5270	5270	5270	0
386	20250408	134500	12657360	5270	5270	5270	5270	0
387	20250408	134400	12657360	5270	5270	5270	5270	0
388	20250408	134300	12657360	5270	5270	5270	5270	0
389	20250408	134200	12657360	5270	5270	5270	5270	0
390	20250408	134100	12657360	5270	5270	5270	5270	0
391	20250408	134000	12657360	5270	5270	5270	5270	0
392	20250408	133900	12657360	5270	5270	5270	5270	0
393	20250408	133800	12657360	5270	5270	5270	5270	0
394	20250408	133700	12657360	5270	5270	5270	5270	0
395	20250408	133600	12657360	5270	5270	5270	5270	0
396	20250408	133500	12657360	5270	5270	5270	5270	0
397	20250408	133400	12657360	5270	5270	5270	5270	0
398	20250408	133300	12657360	5270	5270	5270	5270	0
399	20250408	133200	12657360	5270	5270	5270	5270	0
400	20250408	133100	12657360	5270	5270	5270	5270	0
401	20250408	133000	12657360	5270	5270	5270	5270	0
402	20250408	132900	12657360	5270	5270	5270	5270	0
403	20250408	132800	12657360	5270	5270	5270	5270	0
404	20250408	132700	12657360	5270	5270	5270	5270	0
405	20250408	132600	12657360	5270	5270	5270	5270	0
406	20250408	132500	12657360	5270	5270	5270	5270	0
407	20250408	132400	12657360	5270	5270	5270	5270	0
408	20250408	132300	12657360	5270	5270	5270	5270	0
409	20250408	132200	12657360	5270	5270	5270	5270	0
410	20250408	132100	12657360	5270	5270	5270	5270	0
411	20250408	132000	12657360	5270	5270	5270	5270	0
412	20250408	131900	12657360	5270	5270	5270	5270	0
413	20250408	131800	12657360	5270	5270	5270	5270	0
414	20250408	131700	12657360	5270	5270	5270	5270	0
415	20250408	131600	12657360	5270	5270	5270	5270	0
416	20250408	131500	12657360	5270	5270	5270	5270	0
417	20250408	131400	12657360	5270	5270	5270	5270	0
418	20250408	131300	12657360	5270	5270	5270	5270	0
419	20250408	131200	12657360	5270	5270	5270	5270	0
420	20250408	131100	12657360	5270	5270	5270	5270	0
421	20250408	131000	12657360	5270	5270	5270	5270	0
422	20250408	130900	12657360	5270	5270	5270	5270	0
423	20250408	130800	12657360	5270	5270	5270	5270	0
424	20250408	130700	12657360	5270	5270	5270	5270	0
425	20250408	130600	12657360	5270	5270	5270	5270	0
426	20250408	130500	12657360	5270	5270	5270	5270	0
427	20250408	130400	12657360	5270	5270	5270	5270	0
428	20250408	130300	12657360	5270	5270	5270	5270	0
429	20250408	130200	12657360	5270	5270	5270	5270	0
430	20250408	130100	12657360	5270	5270	5270	5270	0
431	20250408	130000	12657360	5270	5270	5270	5270	0
432	20250408	125900	12657360	5270	5270	5270	5270	0
433	20250408	125800	12657360	5270	5270	5270	5270	0
434	20250408	125700	12657360	5270	5270	5270	5270	0
435	20250408	125600	12657360	5270	5270	5270	5270	0
436	20250408	125500	12657360	5270	5270	5270	5270	0
437	20250408	125400	12657360	5270	5270	5270	5270	0
438	20250408	125300	12657360	5270	5270	5270	5270	0
439	20250408	125200	12657360	5270	5270	5270	5270	0
440	20250408	125100	12657360	5270	5270	5270	5270	0
441	20250408	125000	12657360	5270	5270	5270	5270	0
442	20250408	124900	12657360	5270	5270	5270	5270	0
443	20250408	124800	12657360	5270	5270	5270	5270	0
444	20250408	124700	12657360	5270	5270	5270	5270	0
445	20250408	124600	12657360	5270	5270	5270	5270	0
446	20250408	124500	12657360	5270	5270	5270	5270	0
447	20250408	124400	12657360	5270	5270	5270	5270	0
448	20250408	124300	12657360	5270	5270	5270	5270	0
449	20250408	124200	12657360	5270	5270	5270	5270	0
450	20250408	124100	12657360	5270	5270	5270	5270	0
451	20250408	124000	12657360	5270	5270	5270	5270	0
452	20250408	123900	12657360	5270	5270	5270	5270	0
453	20250408	123800	12657360	5270	5270	5270	5270	0
454	20250408	123700	12657360	5270	5270	5270	5270	0
455	20250408	123600	12657360	5270	5270	5270	5270	0
456	20250408	123500	12657360	5270	5270	5270	5270	0
457	20250408	123400	12657360	5270	5270	5270	5270	0
458	20250408	123300	12657360	5270	5270	5270	5270	0
459	20250408	123200	12657360	5270	5270	5270	5270	0
460	20250408	123100	12657360	5270	5270	5270	5270	0
461	20250408	123000	12657360	5270	5270	5270	5270	0
462	20250408	122900	12657360	5270	5270	5270	5270	0
463	20250408	122800	12657360	5270	5270	5270	5270	0
464	20250408	122700	12657360	5270	5270	5270	5270	0
465	20250408	122600	12657360	5270	5270	5270	5270	0
466	20250408	122500	12657360	5270	5270	5270	5270	0
467	20250408	122400	12657360	5270	5270	5270	5270	0
468	20250408	122300	12657360	5270	5270	5270	5270	0
469	20250408	122200	12657360	5270	5270	5270	5270	0
470	20250408	122100	12657360	5270	5270	5270	5270	0
471	20250408	122000	12657360	5270	5270	5270	5270	0
472	20250408	121900	12657360	5270	5270	5270	5270	0
473	20250408	121800	12657360	5270	5270	5270	5270	0
474	20250408	121700	12657360	5270	5270	5270	5270	0
475	20250408	121600	12657360	5270	5270	5270	5270	0
476	20250408	121500	12657360	5270	5270	5270	5270	0
477	20250408	121400	12657360	5270	5270	5270	5270	0
478	20250408	121300	12657360	5270	5270	5270	5270	0
479	20250408	121200	12657360	5270	5270	5270	5270	0
480	20250408	121100	12657360	5270	5270	5270	5270	0
481	20250408	121000	12657360	5270	5270	5270	5270	0
482	20250408	120900	12657360	5270	5270	5270	5270	0
483	20250408	120800	12657360	5270	5270	5270	5270	0
484	20250408	120700	12657360	5270	5270	5270	5270	0
485	20250408	120600	12657360	5270	5270	5270	5270	0
486	20250408	120500	12657360	5270	5270	5270	5270	0
487	20250408	120400	12657360	5270	5270	5270	5270	32
488	20250408	120300	12488720	5270	5270	5270	5270	31
489	20250408	120200	12325350	5270	5270	5270	5270	16
490	20250408	120100	12241030	5270	5270	5270	5270	0
491	20250408	120000	12241030	5270	5270	5270	5270	0
492	20250408	115900	12241030	5270	5270	5270	5270	0
493	20250408	115800	12241030	5270	5270	5270	5270	0
494	20250408	115700	12241030	5270	5270	5270	5270	0
495	20250408	115600	12241030	5270	5270	5270	5270	0
496	20250408	115500	12241030	5270	5270	5270	5270	0
497	20250408	115400	12241030	5270	5270	5270	5270	0
498	20250408	115300	12241030	5270	5270	5270	5270	0
499	20250408	115200	12241030	5270	5270	5270	5270	0
500	20250408	115100	12241030	5270	5270	5270	5270	0
501	20250408	115000	12241030	5270	5270	5270	5270	0
502	20250408	114900	12241030	5270	5270	5270	5270	0
503	20250408	114800	12241030	5270	5270	5270	5270	0
504	20250408	114700	12241030	5270	5270	5270	5270	0
505	20250408	114600	12241030	5270	5270	5270	5270	0
506	20250408	114500	12241030	5270	5270	5270	5270	0
507	20250408	114400	12241030	5270	5270	5270	5270	0
508	20250408	114300	12241030	5270	5270	5270	5270	0
509	20250408	114200	12241030	5270	5270	5270	5270	0
510	20250408	114100	12241030	5270	5270	5270	5270	0
511	20250408	114000	12241030	5270	5270	5270	5270	0
512	20250408	113900	12241030	5270	5250	5270	5250	88
513	20250408	113800	11779010	5270	5270	5270	5270	0
514	20250408	113700	11779010	5270	5270	5270	5270	0
515	20250408	113600	11779010	5270	5270	5270	5270	0
516	20250408	113500	11779010	5270	5270	5270	5270	0
517	20250408	113400	11779010	5270	5270	5270	5270	0
518	20250408	113300	11779010	5270	5270	5270	5270	0
519	20250408	113200	11779010	5270	5270	5270	5270	0
520	20250408	113100	11779010	5270	5270	5270	5270	0
521	20250408	113000	11779010	5270	5270	5270	5270	0
522	20250408	112900	11779010	5270	5270	5270	5270	0
523	20250408	112800	11779010	5270	5270	5270	5270	0
524	20250408	112700	11779010	5270	5270	5270	5270	0
525	20250408	112600	11779010	5270	5270	5270	5270	0
526	20250408	112500	11779010	5270	5270	5270	5270	0
527	20250408	112400	11779010	5270	5270	5270	5270	0
528	20250408	112300	11779010	5270	5270	5270	5270	0
529	20250408	112200	11779010	5270	5270	5270	5270	0
530	20250408	112100	11779010	5270	5270	5270	5270	0
531	20250408	112000	11779010	5270	5270	5270	5270	0
532	20250408	111900	11779010	5270	5270	5270	5270	0
533	20250408	111800	11779010	5270	5270	5270	5270	0
534	20250408	111700	11779010	5270	5270	5270	5270	0
535	20250408	111600	11779010	5270	5270	5270	5270	46
536	20250408	111500	11536590	5270	5260	5270	5260	10
537	20250408	111400	11483980	5250	5250	5250	5250	0
538	20250408	111300	11483980	5250	5250	5250	5250	5
539	20250408	111200	11457730	5270	5270	5270	5270	0
540	20250408	111100	11457730	5270	5270	5270	5270	0
541	20250408	111000	11457730	5270	5270	5270	5270	0
542	20250408	110900	11457730	5270	5270	5270	5270	0
543	20250408	110800	11457730	5270	5270	5270	5270	1
544	20250408	110700	11452460	5260	5260	5260	5260	6
545	20250408	110600	11420900	5270	5270	5270	5270	0
546	20250408	110500	11420900	5270	5270	5270	5270	0
547	20250408	110400	11420900	5270	5270	5270	5270	231
548	20250408	110300	10203530	5270	5270	5270	5270	0
549	20250408	110200	10203530	5270	5270	5270	5270	0
550	20250408	110100	10203530	5270	5270	5270	5270	73
551	20250408	110000	9818820	5270	5270	5270	5270	10
552	20250408	105900	9766120	5270	5270	5270	5270	0
553	20250408	105800	9766120	5270	5270	5270	5270	0
554	20250408	105700	9766120	5270	5270	5270	5270	0
555	20250408	105600	9766120	5270	5270	5270	5270	0
556	20250408	105500	9766120	5270	5250	5270	5250	21
557	20250408	105400	9655850	5270	5270	5270	5270	0
558	20250408	105300	9655850	5270	5270	5270	5270	0
559	20250408	105200	9655850	5270	5270	5270	5270	0
560	20250408	105100	9655850	5270	5270	5270	5270	0
561	20250408	105000	9655850	5270	5270	5270	5270	0
562	20250408	104900	9655850	5270	5270	5270	5270	0
563	20250408	104800	9655850	5270	5270	5270	5270	0
564	20250408	104700	9655850	5270	5270	5270	5270	0
565	20250408	104600	9655850	5270	5270	5270	5270	0
566	20250408	104500	9655850	5270	5270	5270	5270	0
567	20250408	104400	9655850	5270	5270	5270	5270	0
568	20250408	104300	9655850	5270	5270	5270	5270	0
569	20250408	104200	9655850	5270	5270	5270	5270	0
570	20250408	104100	9655850	5270	5270	5270	5270	0
571	20250408	104000	9655850	5270	5270	5270	5270	0
572	20250408	103900	9655850	5270	5270	5270	5270	0
573	20250408	103800	9655850	5270	5270	5270	5270	0
574	20250408	103700	9655850	5270	5270	5270	5270	0
575	20250408	103600	9655850	5270	5270	5270	5270	0
576	20250408	103500	9655850	5270	5270	5270	5270	0
577	20250408	103400	9655850	5270	5270	5270	5270	0
578	20250408	103300	9655850	5270	5270	5270	5270	0
579	20250408	103200	9655850	5270	5270	5270	5270	0
580	20250408	103100	9655850	5270	5270	5270	5270	0
581	20250408	103000	9655850	5270	5270	5270	5270	0
582	20250408	102900	9655850	5270	5270	5270	5270	0
583	20250408	102800	9655850	5270	5270	5270	5270	0
584	20250408	102700	9655850	5270	5270	5270	5270	0
585	20250408	102600	9655850	5270	5270	5270	5270	0
586	20250408	102500	9655850	5270	5270	5270	5270	0
587	20250408	102400	9655850	5270	5270	5270	5270	0
588	20250408	102300	9655850	5270	5270	5270	5270	0
589	20250408	102200	9655850	5270	5270	5270	5270	0
590	20250408	102100	9655850	5270	5270	5270	5270	0
591	20250408	102000	9655850	5270	5270	5270	5270	0
592	20250408	101900	9655850	5270	5270	5270	5270	0
593	20250408	101800	9655850	5270	5270	5270	5270	0
594	20250408	101700	9655850	5270	5270	5270	5270	0
595	20250408	101600	9655850	5270	5270	5270	5270	0
596	20250408	101500	9655850	5270	5270	5270	5270	0
597	20250408	101400	9655850	5270	5270	5270	5270	0
598	20250408	101300	9655850	5270	5270	5270	5270	0
599	20250408	101200	9655850	5270	5270	5270	5270	0
600	20250408	101100	9655850	5270	5270	5270	5270	0
601	20250408	101000	9655850	5270	5270	5270	5270	0
602	20250408	100900	9655850	5270	5270	5270	5270	0
603	20250408	100800	9655850	5270	5270	5270	5270	0
604	20250408	100700	9655850	5270	5270	5270	5270	0
605	20250408	100600	9655850	5270	5270	5270	5270	1
606	20250408	100500	9650580	5200	5250	5250	5200	7
607	20250408	100400	9613940	5270	5270	5270	5270	0
608	20250408	100300	9613940	5270	5270	5270	5270	0
609	20250408	100200	9613940	5270	5270	5270	5270	0
610	20250408	100100	9613940	5270	5270	5270	5270	2
611	20250408	100000	9603400	5270	5270	5270	5270	0
612	20250408	095900	9603400	5270	5270	5270	5270	0
613	20250408	095800	9603400	5270	5270	5270	5270	0
614	20250408	095700	9603400	5270	5270	5270	5270	0
615	20250408	095600	9603400	5270	5270	5270	5270	0
616	20250408	095500	9603400	5270	5270	5270	5270	0
617	20250408	095400	9603400	5270	5270	5270	5270	8
618	20250408	095300	9561240	5270	5270	5270	5270	20
619	20250408	095200	9455840	5270	5270	5270	5270	0
620	20250408	095100	9455840	5270	5270	5270	5270	1
621	20250408	095000	9450570	5250	5250	5250	5250	2
622	20250408	094900	9440070	5250	5250	5250	5250	9
623	20250408	094800	9392820	5270	5270	5270	5270	0
624	20250408	094700	9392820	5270	5270	5270	5270	0
625	20250408	094600	9392820	5270	5270	5270	5270	0
626	20250408	094500	9392820	5270	5270	5270	5270	0
627	20250408	094400	9392820	5270	5270	5270	5270	6
628	20250408	094300	9361200	5320	5320	5320	5320	0
629	20250408	094200	9361200	5320	5320	5320	5320	0
630	20250408	094100	9361200	5320	5290	5320	5290	59
631	20250408	094000	9047820	5220	5220	5220	5220	0
632	20250408	093900	9047820	5220	5220	5220	5220	0
633	20250408	093800	9047820	5220	5220	5220	5220	1
634	20250408	093700	9042600	5260	5260	5260	5260	0
635	20250408	093600	9042600	5260	5260	5260	5260	0
636	20250408	093500	9042600	5260	5260	5260	5260	0
637	20250408	093400	9042600	5260	5260	5260	5260	0
638	20250408	093300	9042600	5260	5260	5260	5260	0
639	20250408	093200	9042600	5260	5260	5260	5260	0
640	20250408	093100	9042600	5260	5260	5260	5260	304
641	20250408	093000	7443560	5260	5260	5260	5260	0
642	20250408	092900	7443560	5260	5260	5260	5260	0
643	20250408	092800	7443560	5260	5260	5260	5260	0
644	20250408	092700	7443560	5260	5260	5260	5260	0
645	20250408	092600	7443560	5260	5260	5260	5260	0
646	20250408	092500	7443560	5260	5260	5260	5260	0
647	20250408	092400	7443560	5260	5260	5260	5260	0
648	20250408	092300	7443560	5260	5260	5260	5260	0
649	20250408	092200	7443560	5260	5260	5260	5260	0
650	20250408	092100	7443560	5260	5260	5260	5260	0
651	20250408	092000	7443560	5260	5260	5260	5210	108
652	20250408	091900	6880780	5220	5220	5220	5220	0
653	20250408	091800	6880780	5220	5220	5220	5220	0
654	20250408	091700	6880780	5220	5220	5220	5220	0
655	20250408	091600	6880780	5220	5220	5220	5220	0
656	20250408	091500	6880780	5220	5220	5220	5220	110
657	20250408	091400	6306580	5220	5220	5220	5220	0
658	20250408	091300	6306580	5220	5220	5220	5220	0
659	20250408	091200	6306580	5220	5220	5220	5220	0
660	20250408	091100	6306580	5220	5220	5220	5220	0
661	20250408	091000	6306580	5220	5220	5220	5220	0
662	20250408	090900	6306580	5220	5220	5220	5220	0
663	20250408	090800	6306580	5220	5220	5220	5220	0
664	20250408	090700	6306580	5220	5220	5220	5220	0
665	20250408	090600	6306580	5220	5220	5220	5220	0
666	20250408	090500	6306580	5220	5220	5220	5220	0
667	20250408	090400	6306580	5220	5220	5220	5220	189
668	20250408	090300	5320000	5320	5320	5320	5320	0
669	20250408	090200	5320000	5320	5320	5320	5320	0
670	20250408	090100	5320000	5320	5320	5320	5320	0
671	20250408	090000	5320000	5320	5320	5320	5320	1000