KissMeData/099750/min/candle-20250410.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250410	195000	164694280	16620	16620	16620	16620	2
3	20250410	194900	164694280	16620	16620	16620	16620	0
4	20250410	194800	164694280	16620	16620	16620	16620	0
5	20250410	194700	164694280	16620	16620	16620	16620	0
6	20250410	194600	164694280	16620	16620	16620	16620	0
7	20250410	194500	164694280	16620	16620	16620	16620	0
8	20250410	194400	164694280	16620	16620	16620	16620	0
9	20250410	194300	164694280	16620	16620	16620	16620	0
10	20250410	194200	164694280	16620	16620	16620	16620	0
11	20250410	194100	164694280	16620	16620	16620	16620	0
12	20250410	194000	164694280	16620	16620	16620	16620	0
13	20250410	193900	164694280	16620	16620	16620	16620	0
14	20250410	193800	164694280	16620	16620	16620	16620	0
15	20250410	193700	164694280	16620	16620	16620	16620	0
16	20250410	193600	164694280	16620	16620	16620	16620	0
17	20250410	193500	164694280	16620	16620	16620	16620	0
18	20250410	193400	164694280	16620	16620	16620	16620	0
19	20250410	193300	164694280	16620	16620	16620	16620	0
20	20250410	193200	164694280	16620	16620	16620	16620	0
21	20250410	193100	164694280	16620	16620	16620	16620	0
22	20250410	193000	164694280	16620	16620	16620	16620	0
23	20250410	192900	164694280	16620	16620	16620	16620	0
24	20250410	192800	164694280	16620	16620	16620	16620	0
25	20250410	192700	164694280	16620	16620	16620	16620	0
26	20250410	192600	164694280	16620	16620	16620	16620	0
27	20250410	192500	164694280	16620	16620	16620	16620	0
28	20250410	192400	164694280	16620	16620	16620	16620	0
29	20250410	192300	164694280	16620	16620	16620	16620	0
30	20250410	192200	164694280	16620	16620	16620	16620	0
31	20250410	192100	164694280	16620	16620	16620	16620	0
32	20250410	192000	164694280	16620	16620	16620	16620	2
33	20250410	191900	164694280	16620	16620	16620	16620	0
34	20250410	191800	164694280	16620	16620	16620	16620	0
35	20250410	191700	164694280	16620	16620	16620	16620	0
36	20250410	191600	164694280	16620	16620	16620	16620	0
37	20250410	191500	164694280	16620	16620	16620	16620	0
38	20250410	191400	164694280	16620	16620	16620	16620	0
39	20250410	191300	164694280	16620	16620	16620	16620	0
40	20250410	191200	164694280	16620	16620	16620	16620	0
41	20250410	191100	164694280	16620	16620	16620	16620	0
42	20250410	191000	164694280	16620	16620	16620	16620	0
43	20250410	190900	164694280	16620	16620	16620	16620	0
44	20250410	190800	164694280	16620	16620	16620	16620	0
45	20250410	190700	164694280	16620	16620	16620	16620	0
46	20250410	190600	164694280	16620	16620	16620	16620	0
47	20250410	190500	164694280	16620	16620	16620	16620	0
48	20250410	190400	164694280	16620	16620	16620	16620	0
49	20250410	190300	164694280	16620	16620	16620	16620	0
50	20250410	190200	164694280	16620	16620	16620	16620	0
51	20250410	190100	164694280	16620	16620	16620	16620	0
52	20250410	190000	164694280	16620	16620	16620	16620	0
53	20250410	185900	164694280	16620	16620	16620	16620	0
54	20250410	185800	164694280	16620	16620	16620	16620	0
55	20250410	185700	164694280	16620	16620	16620	16620	0
56	20250410	185600	164694280	16620	16620	16620	16620	0
57	20250410	185500	164694280	16620	16620	16620	16620	0
58	20250410	185400	164694280	16620	16620	16620	16620	0
59	20250410	185300	164694280	16620	16620	16620	16620	0
60	20250410	185200	164694280	16620	16620	16620	16620	0
61	20250410	185100	164694280	16620	16620	16620	16620	0
62	20250410	185000	164694280	16620	16620	16620	16620	2
63	20250410	184900	164694280	16620	16620	16620	16620	0
64	20250410	184800	164694280	16620	16620	16620	16620	0
65	20250410	184700	164694280	16620	16620	16620	16620	0
66	20250410	184600	164694280	16620	16620	16620	16620	0
67	20250410	184500	164694280	16620	16620	16620	16620	0
68	20250410	184400	164694280	16620	16620	16620	16620	0
69	20250410	184300	164694280	16620	16620	16620	16620	0
70	20250410	184200	164694280	16620	16620	16620	16620	0
71	20250410	184100	164694280	16620	16620	16620	16620	0
72	20250410	184000	164694280	16620	16620	16620	16620	0
73	20250410	183900	164694280	16620	16620	16620	16620	0
74	20250410	183800	164694280	16620	16620	16620	16620	0
75	20250410	183700	164694280	16620	16620	16620	16620	0
76	20250410	183600	164694280	16620	16620	16620	16620	0
77	20250410	183500	164694280	16620	16620	16620	16620	0
78	20250410	183400	164694280	16620	16620	16620	16620	0
79	20250410	183300	164694280	16620	16620	16620	16620	0
80	20250410	183200	164694280	16620	16620	16620	16620	0
81	20250410	183100	164694280	16620	16620	16620	16620	0
82	20250410	183000	164694280	16620	16620	16620	16620	0
83	20250410	182900	164694280	16620	16620	16620	16620	0
84	20250410	182800	164694280	16620	16620	16620	16620	0
85	20250410	182700	164694280	16620	16620	16620	16620	0
86	20250410	182600	164694280	16620	16620	16620	16620	0
87	20250410	182500	164694280	16620	16620	16620	16620	0
88	20250410	182400	164694280	16620	16620	16620	16620	0
89	20250410	182300	164694280	16620	16620	16620	16620	0
90	20250410	182200	164694280	16620	16620	16620	16620	0
91	20250410	182100	164694280	16620	16620	16620	16620	0
92	20250410	182000	164694280	16620	16620	16620	16620	2
93	20250410	181900	164694280	16620	16620	16620	16620	0
94	20250410	181800	164694280	16620	16620	16620	16620	0
95	20250410	181700	164694280	16620	16620	16620	16620	0
96	20250410	181600	164694280	16620	16620	16620	16620	0
97	20250410	181500	164694280	16620	16620	16620	16620	0
98	20250410	181400	164694280	16620	16620	16620	16620	0
99	20250410	181300	164694280	16620	16620	16620	16620	0
100	20250410	181200	164694280	16620	16620	16620	16620	0
101	20250410	181100	164694280	16620	16620	16620	16620	0
102	20250410	181000	164694280	16620	16620	16620	16620	0
103	20250410	180900	164694280	16620	16620	16620	16620	0
104	20250410	180800	164694280	16620	16620	16620	16620	0
105	20250410	180700	164694280	16620	16620	16620	16620	0
106	20250410	180600	164694280	16620	16620	16620	16620	0
107	20250410	180500	164694280	16620	16620	16620	16620	0
108	20250410	180400	164694280	16620	16620	16620	16620	0
109	20250410	180300	164694280	16620	16620	16620	16620	0
110	20250410	180200	164694280	16620	16620	16620	16620	0
111	20250410	180100	164694280	16620	16620	16620	16620	0
112	20250410	180000	164694280	16620	16620	16620	16620	0
113	20250410	175900	164694280	16620	16620	16620	16620	0
114	20250410	175800	164694280	16620	16620	16620	16620	0
115	20250410	175700	164694280	16620	16620	16620	16620	0
116	20250410	175600	164694280	16620	16620	16620	16620	0
117	20250410	175500	164694280	16620	16620	16620	16620	0
118	20250410	175400	164694280	16620	16620	16620	16620	0
119	20250410	175300	164694280	16620	16620	16620	16620	0
120	20250410	175200	164694280	16620	16620	16620	16620	0
121	20250410	175100	164694280	16620	16620	16620	16620	0
122	20250410	175000	164694280	16620	16620	16620	16620	2
123	20250410	174900	164694280	16620	16620	16620	16620	0
124	20250410	174800	164694280	16620	16620	16620	16620	0
125	20250410	174700	164694280	16620	16620	16620	16620	0
126	20250410	174600	164694280	16620	16620	16620	16620	0
127	20250410	174500	164694280	16620	16620	16620	16620	0
128	20250410	174400	164694280	16620	16620	16620	16620	0
129	20250410	174300	164694280	16620	16620	16620	16620	0
130	20250410	174200	164694280	16620	16620	16620	16620	0
131	20250410	174100	164694280	16620	16620	16620	16620	0
132	20250410	174000	164694280	16620	16620	16620	16620	0
133	20250410	173900	164694280	16620	16620	16620	16620	0
134	20250410	173800	164694280	16620	16620	16620	16620	0
135	20250410	173700	164694280	16620	16620	16620	16620	0
136	20250410	173600	164694280	16620	16620	16620	16620	0
137	20250410	173500	164694280	16620	16620	16620	16620	0
138	20250410	173400	164694280	16620	16620	16620	16620	0
139	20250410	173300	164694280	16620	16620	16620	16620	0
140	20250410	173200	164694280	16620	16620	16620	16620	0
141	20250410	173100	164694280	16620	16620	16620	16620	0
142	20250410	173000	164694280	16620	16620	16620	16620	0
143	20250410	172900	164694280	16620	16620	16620	16620	0
144	20250410	172800	164694280	16620	16620	16620	16620	0
145	20250410	172700	164694280	16620	16620	16620	16620	0
146	20250410	172600	164694280	16620	16620	16620	16620	0
147	20250410	172500	164694280	16620	16620	16620	16620	0
148	20250410	172400	164694280	16620	16620	16620	16620	0
149	20250410	172300	164694280	16620	16620	16620	16620	0
150	20250410	172200	164694280	16620	16620	16620	16620	0
151	20250410	172100	164694280	16620	16620	16620	16620	0
152	20250410	172000	164694280	16620	16620	16620	16620	2
153	20250410	171900	164694280	16620	16620	16620	16620	0
154	20250410	171800	164694280	16620	16620	16620	16620	0
155	20250410	171700	164694280	16620	16620	16620	16620	0
156	20250410	171600	164694280	16620	16620	16620	16620	0
157	20250410	171500	164694280	16620	16620	16620	16620	0
158	20250410	171400	164694280	16620	16620	16620	16620	0
159	20250410	171300	164694280	16620	16620	16620	16620	0
160	20250410	171200	164694280	16620	16620	16620	16620	0
161	20250410	171100	164694280	16620	16620	16620	16620	0
162	20250410	171000	164694280	16620	16620	16620	16620	0
163	20250410	170900	164694280	16620	16620	16620	16620	0
164	20250410	170800	164694280	16620	16620	16620	16620	0
165	20250410	170700	164694280	16620	16620	16620	16620	0
166	20250410	170600	164694280	16620	16620	16620	16620	0
167	20250410	170500	164694280	16620	16620	16620	16620	0
168	20250410	170400	164694280	16620	16620	16620	16620	0
169	20250410	170300	164694280	16620	16620	16620	16620	0
170	20250410	170200	164694280	16620	16620	16620	16620	0
171	20250410	170100	164694280	16620	16620	16620	16620	0
172	20250410	170000	164694280	16620	16620	16620	16620	0
173	20250410	165900	164694280	16620	16620	16620	16620	0
174	20250410	165800	164694280	16620	16620	16620	16620	0
175	20250410	165700	164694280	16620	16620	16620	16620	0
176	20250410	165600	164694280	16620	16620	16620	16620	0
177	20250410	165500	164694280	16620	16620	16620	16620	0
178	20250410	165400	164694280	16620	16620	16620	16620	0
179	20250410	165300	164694280	16620	16620	16620	16620	0
180	20250410	165200	164694280	16620	16620	16620	16620	0
181	20250410	165100	164694280	16620	16620	16620	16620	0
182	20250410	165000	164694280	16620	16620	16620	16620	2
183	20250410	164900	164694280	16620	16620	16620	16620	0
184	20250410	164800	164694280	16620	16620	16620	16620	0
185	20250410	164700	164694280	16620	16620	16620	16620	0
186	20250410	164600	164694280	16620	16620	16620	16620	0
187	20250410	164500	164694280	16620	16620	16620	16620	0
188	20250410	164400	164694280	16620	16620	16620	16620	0
189	20250410	164300	164694280	16620	16620	16620	16620	0
190	20250410	164200	164694280	16620	16620	16620	16620	0
191	20250410	164100	164694280	16620	16620	16620	16620	0
192	20250410	164000	164694280	16620	16620	16620	16620	0
193	20250410	163900	164694280	16620	16620	16620	16620	0
194	20250410	163800	164694280	16620	16620	16620	16620	0
195	20250410	163700	164694280	16620	16620	16620	16620	0
196	20250410	163600	164694280	16620	16620	16620	16620	0
197	20250410	163500	164694280	16620	16620	16620	16620	0
198	20250410	163400	164694280	16620	16620	16620	16620	0
199	20250410	163300	164694280	16620	16620	16620	16620	0
200	20250410	163200	164694280	16620	16620	16620	16620	0
201	20250410	163100	164694280	16620	16620	16620	16620	0
202	20250410	163000	164694280	16620	16620	16620	16620	0
203	20250410	162900	164694280	16620	16620	16620	16620	0
204	20250410	162800	164694280	16620	16620	16620	16620	0
205	20250410	162700	164694280	16620	16620	16620	16620	0
206	20250410	162600	164694280	16620	16620	16620	16620	0
207	20250410	162500	164694280	16620	16620	16620	16620	0
208	20250410	162400	164694280	16620	16620	16620	16620	0
209	20250410	162300	164694280	16620	16620	16620	16620	0
210	20250410	162200	164694280	16620	16620	16620	16620	0
211	20250410	162100	164694280	16620	16620	16620	16620	0
212	20250410	162000	164694280	16620	16620	16620	16620	2
213	20250410	161900	164694280	16620	16620	16620	16620	0
214	20250410	161800	164694280	16620	16620	16620	16620	0
215	20250410	161700	164694280	16620	16620	16620	16620	0
216	20250410	161600	164694280	16620	16620	16620	16620	0
217	20250410	161500	164694280	16620	16620	16620	16620	0
218	20250410	161400	164694280	16620	16620	16620	16620	0
219	20250410	161300	164694280	16620	16620	16620	16620	0
220	20250410	161200	164694280	16620	16620	16620	16620	0
221	20250410	161100	164694280	16620	16620	16620	16620	0
222	20250410	161000	164694280	16620	16620	16620	16620	0
223	20250410	160900	164694280	16620	16620	16620	16620	0
224	20250410	160800	164694280	16620	16620	16620	16620	0
225	20250410	160700	164694280	16620	16620	16620	16620	0
226	20250410	160600	164694280	16620	16620	16620	16620	0
227	20250410	160500	164694280	16620	16620	16620	16620	0
228	20250410	160400	164694280	16620	16620	16620	16620	0
229	20250410	160300	164694280	16620	16620	16620	16620	0
230	20250410	160200	164694280	16620	16620	16620	16620	0
231	20250410	160100	164694280	16620	16620	16620	16620	0
232	20250410	160000	164694280	16620	16620	16620	16620	0
233	20250410	155900	164694280	16620	16620	16620	16620	0
234	20250410	155800	164694280	16620	16620	16620	16620	0
235	20250410	155700	164694280	16620	16620	16620	16620	0
236	20250410	155600	164694280	16620	16620	16620	16620	0
237	20250410	155500	164694280	16620	16620	16620	16620	0
238	20250410	155400	164694280	16620	16620	16620	16620	0
239	20250410	155300	164694280	16620	16620	16620	16620	0
240	20250410	155200	164694280	16620	16620	16620	16620	0
241	20250410	155100	164694280	16620	16620	16620	16620	0
242	20250410	155000	164694280	16620	16620	16620	16620	2
243	20250410	154900	164694280	16620	16620	16620	16620	0
244	20250410	154800	164694280	16620	16620	16620	16620	0
245	20250410	154700	164694280	16620	16620	16620	16620	0
246	20250410	154600	164694280	16620	16620	16620	16620	0
247	20250410	154500	164694280	16620	16620	16620	16620	0
248	20250410	154400	164694280	16620	16620	16620	16620	0
249	20250410	154300	164694280	16620	16620	16620	16620	0
250	20250410	154200	164694280	16620	16620	16620	16620	0
251	20250410	154100	164694280	16620	16620	16620	16620	0
252	20250410	154000	164694280	16620	16620	16620	16620	0
253	20250410	153900	164694280	16620	16620	16620	16620	0
254	20250410	153800	164694280	16620	16620	16620	16620	0
255	20250410	153700	164694280	16620	16620	16620	16620	0
256	20250410	153600	164694280	16620	16620	16620	16620	0
257	20250410	153500	164694280	16620	16620	16620	16620	0
258	20250410	153400	164694280	16620	16620	16620	16620	0
259	20250410	153300	164694280	16620	16620	16620	16620	0
260	20250410	153200	164694280	16620	16620	16620	16620	0
261	20250410	153100	164694280	16620	16620	16620	16620	0
262	20250410	153000	164694280	16620	16620	16620	16620	2
263	20250410	152900	164661040	16630	16630	16630	16630	0
264	20250410	152800	164661040	16630	16630	16630	16630	0
265	20250410	152700	164661040	16630	16630	16630	16630	0
266	20250410	152600	164661040	16630	16630	16630	16630	0
267	20250410	152500	164661040	16630	16630	16630	16630	0
268	20250410	152400	164661040	16630	16630	16630	16630	0
269	20250410	152300	164661040	16630	16630	16630	16630	0
270	20250410	152200	164661040	16630	16630	16630	16630	0
271	20250410	152100	164661040	16630	16630	16630	16630	0
272	20250410	152000	164661040	16630	16630	16630	16630	0
273	20250410	151900	164661040	16630	16500	16630	16500	434
274	20250410	151800	157475770	16500	16500	16500	16490	77
275	20250410	151700	156205340	16500	16500	16530	16500	91
276	20250410	151600	154703480	16530	16530	16530	16530	69
277	20250410	151500	153562910	16530	16590	16590	16500	18
278	20250410	151400	153264720	16590	16590	16590	16590	0
279	20250410	151300	153264720	16590	16600	16600	16590	19
280	20250410	151200	152949440	16630	16630	16630	16630	0
281	20250410	151100	152949440	16630	16630	16630	16630	0
282	20250410	151000	152949440	16630	16630	16630	16630	0
283	20250410	150900	152949440	16630	16630	16630	16630	0
284	20250410	150800	152949440	16630	16630	16630	16630	0
285	20250410	150700	152949440	16630	16630	16630	16630	0
286	20250410	150600	152949440	16630	16630	16630	16630	0
287	20250410	150500	152949440	16630	16630	16630	16630	0
288	20250410	150400	152949440	16630	16630	16630	16630	0
289	20250410	150300	152949440	16630	16630	16630	16630	5
290	20250410	150200	152866290	16630	16630	16630	16630	0
291	20250410	150100	152866290	16630	16630	16630	16630	0
292	20250410	150000	152866290	16630	16630	16630	16630	0
293	20250410	145900	152866290	16630	16630	16630	16630	0
294	20250410	145800	152866290	16630	16630	16630	16630	0
295	20250410	145700	152866290	16630	16630	16630	16630	0
296	20250410	145600	152866290	16630	16630	16630	16630	0
297	20250410	145500	152866290	16630	16630	16630	16630	0
298	20250410	145400	152866290	16630	16630	16630	16630	0
299	20250410	145300	152866290	16630	16630	16630	16630	1
300	20250410	145200	152849660	16630	16630	16630	16630	0
301	20250410	145100	152849660	16630	16630	16630	16630	0
302	20250410	145000	152849660	16630	16630	16630	16630	0
303	20250410	144900	152849660	16630	16630	16630	16630	2
304	20250410	144800	152816400	16600	16630	16630	16600	51
305	20250410	144700	151968540	16630	16630	16630	16630	0
306	20250410	144600	151968540	16630	16630	16630	16630	0
307	20250410	144500	151968540	16630	16630	16630	16630	0
308	20250410	144400	151968540	16630	16630	16630	16630	0
309	20250410	144300	151968540	16630	16630	16630	16630	0
310	20250410	144200	151968540	16630	16630	16630	16630	0
311	20250410	144100	151968540	16630	16630	16630	16630	0
312	20250410	144000	151968540	16630	16630	16630	16630	0
313	20250410	143900	151968540	16630	16630	16630	16630	0
314	20250410	143800	151968540	16630	16630	16630	16630	0
315	20250410	143700	151968540	16630	16630	16630	16630	0
316	20250410	143600	151968540	16630	16630	16630	16630	0
317	20250410	143500	151968540	16630	16630	16630	16630	5
318	20250410	143400	151885390	16630	16630	16630	16630	0
319	20250410	143300	151885390	16630	16630	16630	16630	0
320	20250410	143200	151885390	16630	16630	16630	16630	0
321	20250410	143100	151885390	16630	16630	16630	16630	1
322	20250410	143000	151868760	16640	16640	16640	16640	0
323	20250410	142900	151868760	16640	16640	16640	16640	0
324	20250410	142800	151868760	16640	16640	16640	16640	0
325	20250410	142700	151868760	16640	16640	16640	16640	0
326	20250410	142600	151868760	16640	16640	16640	16640	0
327	20250410	142500	151868760	16640	16640	16640	16640	0
328	20250410	142400	151868760	16640	16640	16640	16640	0
329	20250410	142300	151868760	16640	16640	16640	16640	0
330	20250410	142200	151868760	16640	16640	16640	16640	4
331	20250410	142100	151802200	16640	16640	16640	16640	1
332	20250410	142000	151785560	16640	16640	16640	16640	2
333	20250410	141900	151752280	16750	16750	16750	16750	0
334	20250410	141800	151752280	16750	16750	16750	16750	0
335	20250410	141700	151752280	16750	16750	16750	16750	0
336	20250410	141600	151752280	16750	16640	16750	16640	99
337	20250410	141500	150094140	16750	16640	16750	16640	100
338	20250410	141400	148423620	16630	16630	16630	16630	0
339	20250410	141300	148423620	16630	16630	16630	16630	0
340	20250410	141200	148423620	16630	16630	16630	16630	0
341	20250410	141100	148423620	16630	16630	16630	16630	0
342	20250410	141000	148423620	16630	16630	16630	16630	0
343	20250410	140900	148423620	16630	16630	16630	16630	0
344	20250410	140800	148423620	16630	16630	16640	16630	28
345	20250410	140700	147957970	16630	16630	16630	16630	0
346	20250410	140600	147957970	16630	16630	16630	16630	0
347	20250410	140500	147957970	16630	16630	16630	16630	0
348	20250410	140400	147957970	16630	16630	16630	16630	0
349	20250410	140300	147957970	16630	16620	16630	16620	100
350	20250410	140200	146295340	16610	16600	16610	16600	3
351	20250410	140100	146245520	16600	16600	16600	16600	0
352	20250410	140000	146245520	16600	16600	16600	16600	0
353	20250410	135900	146245520	16600	16600	16600	16600	0
354	20250410	135800	146245520	16600	16610	16610	16600	100
355	20250410	135700	144585420	16620	16620	16620	16620	0
356	20250410	135600	144585420	16620	16620	16620	16620	0
357	20250410	135500	144585420	16620	16620	16620	16620	0
358	20250410	135400	144585420	16620	16620	16620	16620	0
359	20250410	135300	144585420	16620	16620	16620	16620	0
360	20250410	135200	144585420	16620	16620	16620	16620	0
361	20250410	135100	144585420	16620	16620	16620	16620	0
362	20250410	135000	144585420	16620	16620	16620	16620	0
363	20250410	134900	144585420	16620	16620	16620	16620	0
364	20250410	134800	144585420	16620	16620	16620	16620	0
365	20250410	134700	144585420	16620	16620	16620	16620	0
366	20250410	134600	144585420	16620	16620	16620	16620	0
367	20250410	134500	144585420	16620	16620	16620	16620	0
368	20250410	134400	144585420	16620	16620	16620	16620	0
369	20250410	134300	144585420	16620	16620	16620	16620	0
370	20250410	134200	144585420	16620	16620	16620	16620	0
371	20250410	134100	144585420	16620	16620	16620	16620	0
372	20250410	134000	144585420	16620	16620	16620	16620	0
373	20250410	133900	144585420	16620	16620	16620	16620	0
374	20250410	133800	144585420	16620	16620	16620	16620	0
375	20250410	133700	144585420	16620	16620	16620	16620	0
376	20250410	133600	144585420	16620	16620	16620	16620	0
377	20250410	133500	144585420	16620	16620	16620	16620	0
378	20250410	133400	144585420	16620	16620	16620	16620	0
379	20250410	133300	144585420	16620	16620	16620	16620	0
380	20250410	133200	144585420	16620	16620	16620	16620	6
381	20250410	133100	144485700	16620	16620	16620	16620	0
382	20250410	133000	144485700	16620	16620	16620	16620	0
383	20250410	132900	144485700	16620	16620	16620	16620	0
384	20250410	132800	144485700	16620	16620	16620	16620	0
385	20250410	132700	144485700	16620	16620	16620	16620	0
386	20250410	132600	144485700	16620	16620	16620	16620	0
387	20250410	132500	144485700	16620	16620	16620	16620	0
388	20250410	132400	144485700	16620	16620	16620	16620	0
389	20250410	132300	144485700	16620	16620	16620	16620	0
390	20250410	132200	144485700	16620	16620	16620	16620	0
391	20250410	132100	144485700	16620	16620	16620	16620	0
392	20250410	132000	144485700	16620	16620	16620	16620	0
393	20250410	131900	144485700	16620	16620	16620	16620	0
394	20250410	131800	144485700	16620	16610	16620	16610	2
395	20250410	131700	144452470	16620	16620	16620	16620	0
396	20250410	131600	144452470	16620	16620	16620	16620	0
397	20250410	131500	144452470	16620	16620	16620	16620	0
398	20250410	131400	144452470	16620	16620	16620	16620	0
399	20250410	131300	144452470	16620	16620	16620	16620	0
400	20250410	131200	144452470	16620	16620	16620	16620	0
401	20250410	131100	144452470	16620	16620	16620	16620	0
402	20250410	131000	144452470	16620	16620	16620	16620	0
403	20250410	130900	144452470	16620	16620	16620	16620	0
404	20250410	130800	144452470	16620	16620	16620	16620	0
405	20250410	130700	144452470	16620	16620	16620	16620	0
406	20250410	130600	144452470	16620	16620	16620	16620	0
407	20250410	130500	144452470	16620	16620	16620	16620	0
408	20250410	130400	144452470	16620	16620	16620	16620	0
409	20250410	130300	144452470	16620	16620	16620	16620	0
410	20250410	130200	144452470	16620	16620	16620	16620	2
411	20250410	130100	144419230	16620	16620	16620	16620	27
412	20250410	130000	143970490	16620	16620	16620	16620	0
413	20250410	125900	143970490	16620	16620	16620	16620	0
414	20250410	125800	143970490	16620	16620	16620	16620	50
415	20250410	125700	143139490	16620	16620	16620	16620	0
416	20250410	125600	143139490	16620	16620	16620	16620	0
417	20250410	125500	143139490	16620	16620	16620	16620	0
418	20250410	125400	143139490	16620	16620	16620	16620	0
419	20250410	125300	143139490	16620	16620	16620	16620	0
420	20250410	125200	143139490	16620	16620	16620	16620	0
421	20250410	125100	143139490	16620	16620	16620	16620	0
422	20250410	125000	143139490	16620	16620	16620	16620	0
423	20250410	124900	143139490	16620	16620	16620	16620	0
424	20250410	124800	143139490	16620	16620	16620	16620	0
425	20250410	124700	143139490	16620	16620	16620	16620	0
426	20250410	124600	143139490	16620	16620	16620	16620	0
427	20250410	124500	143139490	16620	16620	16620	16620	0
428	20250410	124400	143139490	16620	16620	16620	16620	0
429	20250410	124300	143139490	16620	16620	16620	16620	0
430	20250410	124200	143139490	16620	16620	16620	16620	0
431	20250410	124100	143139490	16620	16620	16620	16620	1
432	20250410	124000	143122870	16600	16600	16600	16600	0
433	20250410	123900	143122870	16600	16600	16600	16600	0
434	20250410	123800	143122870	16600	16600	16600	16600	0
435	20250410	123700	143122870	16600	16600	16600	16600	0
436	20250410	123600	143122870	16600	16600	16600	16600	0
437	20250410	123500	143122870	16600	16610	16610	16600	43
438	20250410	123400	142408850	16620	16620	16620	16620	0
439	20250410	123300	142408850	16620	16620	16620	16620	0
440	20250410	123200	142408850	16620	16620	16620	16620	0
441	20250410	123100	142408850	16620	16620	16620	16620	0
442	20250410	123000	142408850	16620	16620	16620	16620	0
443	20250410	122900	142408850	16620	16620	16620	16620	0
444	20250410	122800	142408850	16620	16620	16620	16620	0
445	20250410	122700	142408850	16620	16620	16620	16620	0
446	20250410	122600	142408850	16620	16620	16620	16620	0
447	20250410	122500	142408850	16620	16620	16620	16620	2
448	20250410	122400	142375610	16610	16610	16610	16610	0
449	20250410	122300	142375610	16610	16630	16630	16610	61
450	20250410	122200	141361820	16630	16630	16630	16630	0
451	20250410	122100	141361820	16630	16630	16630	16630	16
452	20250410	122000	141095740	16640	16650	16650	16640	16
453	20250410	121900	140829380	16660	16660	16660	16660	0
454	20250410	121800	140829380	16660	16660	16660	16660	0
455	20250410	121700	140829380	16660	16660	16660	16660	0
456	20250410	121600	140829380	16660	16660	16660	16660	0
457	20250410	121500	140829380	16660	16660	16660	16660	10
458	20250410	121400	140662780	16660	16660	16660	16660	0
459	20250410	121300	140662780	16660	16660	16660	16660	0
460	20250410	121200	140662780	16660	16660	16660	16660	0
461	20250410	121100	140662780	16660	16660	16660	16660	0
462	20250410	121000	140662780	16660	16660	16660	16660	0
463	20250410	120900	140662780	16660	16660	16660	16660	0
464	20250410	120800	140662780	16660	16660	16660	16660	0
465	20250410	120700	140662780	16660	16660	16660	16660	0
466	20250410	120600	140662780	16660	16660	16660	16660	0
467	20250410	120500	140662780	16660	16660	16660	16660	0
468	20250410	120400	140662780	16660	16660	16660	16660	1
469	20250410	120300	140646120	16660	16660	16660	16660	0
470	20250410	120200	140646120	16660	16660	16660	16660	0
471	20250410	120100	140646120	16660	16660	16660	16660	0
472	20250410	120000	140646120	16660	16660	16660	16660	0
473	20250410	115900	140646120	16660	16660	16660	16660	0
474	20250410	115800	140646120	16660	16660	16660	16660	0
475	20250410	115700	140646120	16660	16660	16660	16660	0
476	20250410	115600	140646120	16660	16660	16660	16660	0
477	20250410	115500	140646120	16660	16660	16660	16660	0
478	20250410	115400	140646120	16660	16660	16660	16660	0
479	20250410	115300	140646120	16660	16660	16660	16660	0
480	20250410	115200	140646120	16660	16660	16660	16660	0
481	20250410	115100	140646120	16660	16660	16660	16660	0
482	20250410	115000	140646120	16660	16660	16660	16660	0
483	20250410	114900	140646120	16660	16660	16660	16660	0
484	20250410	114800	140646120	16660	16660	16660	16660	0
485	20250410	114700	140646120	16660	16660	16660	16660	0
486	20250410	114600	140646120	16660	16660	16660	16660	0
487	20250410	114500	140646120	16660	16660	16660	16660	0
488	20250410	114400	140646120	16660	16660	16660	16660	0
489	20250410	114300	140646120	16660	16660	16660	16660	0
490	20250410	114200	140646120	16660	16660	16660	16660	0
491	20250410	114100	140646120	16660	16660	16660	16660	0
492	20250410	114000	140646120	16660	16660	16660	16660	2
493	20250410	113900	140612800	16660	16660	16660	16660	0
494	20250410	113800	140612800	16660	16660	16660	16660	0
495	20250410	113700	140612800	16660	16660	16660	16660	0
496	20250410	113600	140612800	16660	16660	16660	16660	238
497	20250410	113500	136647720	16660	16690	16690	16660	289
498	20250410	113400	131831690	16750	16750	16750	16750	0
499	20250410	113300	131831690	16750	16720	16750	16720	3
500	20250410	113200	131781500	16710	16710	16710	16710	1
501	20250410	113100	131764790	16710	16710	16710	16710	0
502	20250410	113000	131764790	16710	16710	16710	16710	0
503	20250410	112900	131764790	16710	16710	16710	16710	0
504	20250410	112800	131764790	16710	16710	16710	16710	0
505	20250410	112700	131764790	16710	16710	16710	16710	0
506	20250410	112600	131764790	16710	16710	16710	16710	0
507	20250410	112500	131764790	16710	16710	16710	16710	0
508	20250410	112400	131764790	16710	16710	16710	16710	0
509	20250410	112300	131764790	16710	16720	16750	16710	336
510	20250410	112200	126148940	16710	16710	16710	16710	0
511	20250410	112100	126148940	16710	16710	16710	16710	0
512	20250410	112000	126148940	16710	16710	16710	16710	0
513	20250410	111900	126148940	16710	16710	16710	16710	0
514	20250410	111800	126148940	16710	16710	16710	16710	100
515	20250410	111700	124477940	16720	16720	16720	16720	0
516	20250410	111600	124477940	16720	16720	16720	16720	0
517	20250410	111500	124477940	16720	16720	16720	16720	0
518	20250410	111400	124477940	16720	16720	16720	16720	10
519	20250410	111300	124310740	16720	16720	16720	16720	0
520	20250410	111200	124310740	16720	16720	16720	16720	0
521	20250410	111100	124310740	16720	16720	16720	16720	0
522	20250410	111000	124310740	16720	16720	16720	16720	0
523	20250410	110900	124310740	16720	16720	16720	16720	0
524	20250410	110800	124310740	16720	16720	16720	16720	0
525	20250410	110700	124310740	16720	16720	16720	16720	0
526	20250410	110600	124310740	16720	16720	16720	16720	10
527	20250410	110500	124143540	16720	16720	16720	16720	0
528	20250410	110400	124143540	16720	16720	16720	16720	0
529	20250410	110300	124143540	16720	16720	16720	16720	0
530	20250410	110200	124143540	16720	16720	16720	16720	0
531	20250410	110100	124143540	16720	16720	16720	16720	0
532	20250410	110000	124143540	16720	16720	16720	16720	0
533	20250410	105900	124143540	16720	16720	16720	16720	3
534	20250410	105800	124093380	16690	16690	16690	16690	0
535	20250410	105700	124093380	16690	16690	16690	16690	0
536	20250410	105600	124093380	16690	16690	16690	16690	5
537	20250410	105500	124009930	16690	16690	16690	16690	0
538	20250410	105400	124009930	16690	16690	16690	16690	0
539	20250410	105300	124009930	16690	16690	16690	16690	0
540	20250410	105200	124009930	16690	16690	16690	16690	50
541	20250410	105100	123175430	16720	16720	16720	16720	0
542	20250410	105000	123175430	16720	16720	16720	16720	0
543	20250410	104900	123175430	16720	16720	16720	16720	1
544	20250410	104800	123158710	16720	16720	16720	16720	0
545	20250410	104700	123158710	16720	16720	16720	16720	0
546	20250410	104600	123158710	16720	16720	16720	16720	0
547	20250410	104500	123158710	16720	16720	16720	16720	0
548	20250410	104400	123158710	16720	16720	16720	16720	1
549	20250410	104300	123141990	16700	16700	16700	16700	0
550	20250410	104200	123141990	16700	16700	16700	16700	0
551	20250410	104100	123141990	16700	16700	16700	16700	0
552	20250410	104000	123141990	16700	16700	16700	16700	0
553	20250410	103900	123141990	16700	16700	16700	16700	0
554	20250410	103800	123141990	16700	16700	16700	16700	0
555	20250410	103700	123141990	16700	16700	16700	16700	0
556	20250410	103600	123141990	16700	16700	16700	16700	0
557	20250410	103500	123141990	16700	16700	16700	16700	1
558	20250410	103400	123125290	16690	16690	16690	16690	25
559	20250410	103300	122708040	16700	16700	16700	16700	0
560	20250410	103200	122708040	16700	16700	16700	16700	0
561	20250410	103100	122708040	16700	16700	16700	16700	119
562	20250410	103000	120720740	16700	16700	16700	16700	0
563	20250410	102900	120720740	16700	16700	16700	16700	0
564	20250410	102800	120720740	16700	16700	16700	16700	0
565	20250410	102700	120720740	16700	16680	16700	16680	145
566	20250410	102600	118300650	16680	16680	16680	16680	0
567	20250410	102500	118300650	16680	16680	16680	16680	0
568	20250410	102400	118300650	16680	16680	16680	16680	0
569	20250410	102300	118300650	16680	16680	16680	16680	0
570	20250410	102200	118300650	16680	16680	16680	16680	0
571	20250410	102100	118300650	16680	16680	16680	16680	3
572	20250410	102000	118250610	16680	16680	16680	16680	0
573	20250410	101900	118250610	16680	16680	16680	16680	0
574	20250410	101800	118250610	16680	16680	16680	16680	0
575	20250410	101700	118250610	16680	16680	16680	16680	0
576	20250410	101600	118250610	16680	16680	16680	16680	0
577	20250410	101500	118250610	16680	16680	16680	16680	0
578	20250410	101400	118250610	16680	16680	16680	16680	1
579	20250410	101300	118233930	16690	16690	16690	16690	17
580	20250410	101200	117950200	16690	16690	16690	16690	15
581	20250410	101100	117699850	16690	16690	16690	16690	0
582	20250410	101000	117699850	16690	16690	16690	16690	13
583	20250410	100900	117482880	16690	16670	16690	16670	53
584	20250410	100800	116598610	16660	16660	16660	16660	1
585	20250410	100700	116581950	16680	16680	16680	16680	4
586	20250410	100600	116515230	16690	16690	16690	16690	0
587	20250410	100500	116515230	16690	16690	16690	16690	0
588	20250410	100400	116515230	16690	16690	16690	16690	0
589	20250410	100300	116515230	16690	16690	16690	16690	0
590	20250410	100200	116515230	16690	16690	16690	16690	0
591	20250410	100100	116515230	16690	16690	16690	16690	0
592	20250410	100000	116515230	16690	16690	16690	16690	0
593	20250410	095900	116515230	16690	16690	16690	16690	0
594	20250410	095800	116515230	16690	16690	16690	16690	0
595	20250410	095700	116515230	16690	16690	16690	16690	0
596	20250410	095600	116515230	16690	16690	16690	16690	1
597	20250410	095500	116498540	16690	16690	16690	16690	1
598	20250410	095400	116481850	16690	16690	16690	16690	0
599	20250410	095300	116481850	16690	16690	16690	16690	0
600	20250410	095200	116481850	16690	16690	16690	16690	1
601	20250410	095100	116465160	16690	16690	16690	16690	0
602	20250410	095000	116465160	16690	16690	16690	16690	0
603	20250410	094900	116465160	16690	16670	16690	16670	1119
604	20250410	094800	97802980	16670	16670	16670	16670	100
605	20250410	094700	96135980	16680	16660	16680	16650	119
606	20250410	094600	94151820	16660	16720	16720	16660	29
607	20250410	094500	93667910	16720	16720	16720	16720	0
608	20250410	094400	93667910	16720	16720	16720	16720	1
609	20250410	094300	93651190	16700	16700	16700	16700	0
610	20250410	094200	93651190	16700	16720	16720	16700	4
611	20250410	094100	93584350	16730	16730	16730	16730	0
612	20250410	094000	93584350	16730	16730	16730	16730	3
613	20250410	093900	93534160	16720	16710	16720	16710	5
614	20250410	093800	93450580	16700	16700	16700	16700	3
615	20250410	093700	93400480	16650	16620	16700	16620	9
616	20250410	093600	93250670	16610	16580	16610	16580	9
617	20250410	093500	93101350	16580	16580	16580	16580	0
618	20250410	093400	93101350	16580	16580	16580	16580	0
619	20250410	093300	93101350	16580	16640	16640	16580	45
620	20250410	093200	92354920	16580	16580	16620	16580	168
621	20250410	093100	89569440	16580	16380	16620	16380	369
622	20250410	093000	83475210	16420	16380	16420	16380	12
623	20250410	092900	83278460	16410	16380	16430	16380	10
624	20250410	092800	83114470	16380	16390	16430	16380	8
625	20250410	092700	82983290	16390	16380	16390	16380	4
626	20250410	092600	82917760	16380	16380	16380	16380	0
627	20250410	092500	82917760	16380	16380	16380	16380	8
628	20250410	092400	82786720	16380	16380	16380	16380	9
629	20250410	092300	82639300	16380	16370	16430	16370	16
630	20250410	092200	82376630	16370	16350	16520	16320	96
631	20250410	092100	80803320	16440	16350	16440	16350	20
632	20250410	092000	80475240	16350	16320	16510	16310	192
633	20250410	091900	77340200	16300	16300	16310	16280	1524
634	20250410	091800	52510040	16400	16430	16430	16400	105
635	20250410	091700	50785040	16760	16760	16760	16760	0
636	20250410	091600	50785040	16760	16760	16760	16760	0
637	20250410	091500	50785040	16760	16760	16760	16760	0
638	20250410	091400	50785040	16760	16770	16770	16440	5
639	20250410	091300	50702190	16810	16810	16810	16810	0
640	20250410	091200	50702190	16810	16810	16810	16810	0
641	20250410	091100	50702190	16810	16810	16810	16810	1
642	20250410	091000	50685380	16810	16810	16810	16810	0
643	20250410	090900	50685380	16810	16810	16810	16810	6
644	20250410	090800	50584520	16810	16820	16820	16810	150
645	20250410	090700	48062520	16840	16840	16840	16840	0
646	20250410	090600	48062520	16840	16840	16840	16840	0
647	20250410	090500	48062520	16840	16840	16840	16840	0
648	20250410	090400	48062520	16840	16840	16840	16840	0
649	20250410	090300	48062520	16840	16840	16840	16840	496
650	20250410	090200	39709880	16840	16840	16850	16840	631
651	20250410	090100	29080470	16850	16390	16850	16380	507
652	20250410	090000	20730320	16120	16120	16120	16120	1286