KissMeData/017890/min/candle-20250410.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250410	184700	347732450	8890	8890	8890	8890	3658
3	20250410	184600	347732450	8890	8890	8890	8890	0
4	20250410	184500	347732450	8890	8890	8890	8890	0
5	20250410	184400	347732450	8890	8890	8890	8890	0
6	20250410	184300	347732450	8890	8890	8890	8890	0
7	20250410	184200	347732450	8890	8890	8890	8890	0
8	20250410	184100	347732450	8890	8890	8890	8890	0
9	20250410	184000	347732450	8890	8890	8890	8890	0
10	20250410	183900	347732450	8890	8890	8890	8890	0
11	20250410	183800	347732450	8890	8890	8890	8890	0
12	20250410	183700	347732450	8890	8890	8890	8890	0
13	20250410	183600	347732450	8890	8890	8890	8890	0
14	20250410	183500	347732450	8890	8890	8890	8890	0
15	20250410	183400	347732450	8890	8890	8890	8890	0
16	20250410	183300	347732450	8890	8890	8890	8890	0
17	20250410	183200	347732450	8890	8890	8890	8890	0
18	20250410	183100	347732450	8890	8890	8890	8890	0
19	20250410	183000	347732450	8890	8890	8890	8890	0
20	20250410	182900	347732450	8890	8890	8890	8890	0
21	20250410	182800	347732450	8890	8890	8890	8890	0
22	20250410	182700	347732450	8890	8890	8890	8890	0
23	20250410	182600	347732450	8890	8890	8890	8890	0
24	20250410	182500	347732450	8890	8890	8890	8890	0
25	20250410	182400	347732450	8890	8890	8890	8890	0
26	20250410	182300	347732450	8890	8890	8890	8890	0
27	20250410	182200	347732450	8890	8890	8890	8890	0
28	20250410	182100	347732450	8890	8890	8890	8890	0
29	20250410	182000	347732450	8890	8890	8890	8890	0
30	20250410	181900	347732450	8890	8890	8890	8890	0
31	20250410	181800	347732450	8890	8890	8890	8890	0
32	20250410	181700	347732450	8890	8890	8890	8890	3658
33	20250410	181600	347732450	8890	8890	8890	8890	0
34	20250410	181500	347732450	8890	8890	8890	8890	0
35	20250410	181400	347732450	8890	8890	8890	8890	0
36	20250410	181300	347732450	8890	8890	8890	8890	0
37	20250410	181200	347732450	8890	8890	8890	8890	0
38	20250410	181100	347732450	8890	8890	8890	8890	0
39	20250410	181000	347732450	8890	8890	8890	8890	0
40	20250410	180900	347732450	8890	8890	8890	8890	0
41	20250410	180800	347732450	8890	8890	8890	8890	0
42	20250410	180700	347732450	8890	8890	8890	8890	0
43	20250410	180600	347732450	8890	8890	8890	8890	0
44	20250410	180500	347732450	8890	8890	8890	8890	0
45	20250410	180400	347732450	8890	8890	8890	8890	0
46	20250410	180300	347732450	8890	8890	8890	8890	0
47	20250410	180200	347732450	8890	8890	8890	8890	0
48	20250410	180100	347732450	8890	8890	8890	8890	0
49	20250410	180000	347732450	8890	8890	8890	8890	0
50	20250410	175900	347732450	8890	8890	8890	8890	0
51	20250410	175800	347732450	8890	8890	8890	8890	0
52	20250410	175700	347732450	8890	8890	8890	8890	0
53	20250410	175600	347732450	8890	8890	8890	8890	0
54	20250410	175500	347732450	8890	8890	8890	8890	0
55	20250410	175400	347732450	8890	8890	8890	8890	0
56	20250410	175300	347732450	8890	8890	8890	8890	0
57	20250410	175200	347732450	8890	8890	8890	8890	0
58	20250410	175100	347732450	8890	8890	8890	8890	0
59	20250410	175000	347732450	8890	8890	8890	8890	0
60	20250410	174900	347732450	8890	8890	8890	8890	0
61	20250410	174800	347732450	8890	8890	8890	8890	0
62	20250410	174700	347732450	8890	8890	8890	8890	3658
63	20250410	174600	347732450	8890	8890	8890	8890	0
64	20250410	174500	347732450	8890	8890	8890	8890	0
65	20250410	174400	347732450	8890	8890	8890	8890	0
66	20250410	174300	347732450	8890	8890	8890	8890	0
67	20250410	174200	347732450	8890	8890	8890	8890	0
68	20250410	174100	347732450	8890	8890	8890	8890	0
69	20250410	174000	347732450	8890	8890	8890	8890	0
70	20250410	173900	347732450	8890	8890	8890	8890	0
71	20250410	173800	347732450	8890	8890	8890	8890	0
72	20250410	173700	347732450	8890	8890	8890	8890	0
73	20250410	173600	347732450	8890	8890	8890	8890	0
74	20250410	173500	347732450	8890	8890	8890	8890	0
75	20250410	173400	347732450	8890	8890	8890	8890	0
76	20250410	173300	347732450	8890	8890	8890	8890	0
77	20250410	173200	347732450	8890	8890	8890	8890	0
78	20250410	173100	347732450	8890	8890	8890	8890	0
79	20250410	173000	347732450	8890	8890	8890	8890	0
80	20250410	172900	347732450	8890	8890	8890	8890	0
81	20250410	172800	347732450	8890	8890	8890	8890	0
82	20250410	172700	347732450	8890	8890	8890	8890	0
83	20250410	172600	347732450	8890	8890	8890	8890	0
84	20250410	172500	347732450	8890	8890	8890	8890	0
85	20250410	172400	347732450	8890	8890	8890	8890	0
86	20250410	172300	347732450	8890	8890	8890	8890	0
87	20250410	172200	347732450	8890	8890	8890	8890	0
88	20250410	172100	347732450	8890	8890	8890	8890	0
89	20250410	172000	347732450	8890	8890	8890	8890	0
90	20250410	171900	347732450	8890	8890	8890	8890	0
91	20250410	171800	347732450	8890	8890	8890	8890	0
92	20250410	171700	347732450	8890	8890	8890	8890	3658
93	20250410	171600	347732450	8890	8890	8890	8890	0
94	20250410	171500	347732450	8890	8890	8890	8890	0
95	20250410	171400	347732450	8890	8890	8890	8890	0
96	20250410	171300	347732450	8890	8890	8890	8890	0
97	20250410	171200	347732450	8890	8890	8890	8890	0
98	20250410	171100	347732450	8890	8890	8890	8890	0
99	20250410	171000	347732450	8890	8890	8890	8890	0
100	20250410	170900	347732450	8890	8890	8890	8890	0
101	20250410	170800	347732450	8890	8890	8890	8890	0
102	20250410	170700	347732450	8890	8890	8890	8890	0
103	20250410	170600	347732450	8890	8890	8890	8890	0
104	20250410	170500	347732450	8890	8890	8890	8890	0
105	20250410	170400	347732450	8890	8890	8890	8890	0
106	20250410	170300	347732450	8890	8890	8890	8890	0
107	20250410	170200	347732450	8890	8890	8890	8890	0
108	20250410	170100	347732450	8890	8890	8890	8890	0
109	20250410	170000	347732450	8890	8890	8890	8890	0
110	20250410	165900	347732450	8890	8890	8890	8890	0
111	20250410	165800	347732450	8890	8890	8890	8890	0
112	20250410	165700	347732450	8890	8890	8890	8890	0
113	20250410	165600	347732450	8890	8890	8890	8890	0
114	20250410	165500	347732450	8890	8890	8890	8890	0
115	20250410	165400	347732450	8890	8890	8890	8890	0
116	20250410	165300	347732450	8890	8890	8890	8890	0
117	20250410	165200	347732450	8890	8890	8890	8890	0
118	20250410	165100	347732450	8890	8890	8890	8890	0
119	20250410	165000	347732450	8890	8890	8890	8890	0
120	20250410	164900	347732450	8890	8890	8890	8890	0
121	20250410	164800	347732450	8890	8890	8890	8890	0
122	20250410	164700	347732450	8890	8890	8890	8890	3658
123	20250410	164600	347732450	8890	8890	8890	8890	0
124	20250410	164500	347732450	8890	8890	8890	8890	0
125	20250410	164400	347732450	8890	8890	8890	8890	0
126	20250410	164300	347732450	8890	8890	8890	8890	0
127	20250410	164200	347732450	8890	8890	8890	8890	0
128	20250410	164100	347732450	8890	8890	8890	8890	0
129	20250410	164000	347732450	8890	8890	8890	8890	0
130	20250410	163900	347732450	8890	8890	8890	8890	0
131	20250410	163800	347732450	8890	8890	8890	8890	0
132	20250410	163700	347732450	8890	8890	8890	8890	0
133	20250410	163600	347732450	8890	8890	8890	8890	0
134	20250410	163500	347732450	8890	8890	8890	8890	0
135	20250410	163400	347732450	8890	8890	8890	8890	0
136	20250410	163300	347732450	8890	8890	8890	8890	0
137	20250410	163200	347732450	8890	8890	8890	8890	0
138	20250410	163100	347732450	8890	8890	8890	8890	0
139	20250410	163000	347732450	8890	8890	8890	8890	0
140	20250410	162900	347732450	8890	8890	8890	8890	0
141	20250410	162800	347732450	8890	8890	8890	8890	0
142	20250410	162700	347732450	8890	8890	8890	8890	0
143	20250410	162600	347732450	8890	8890	8890	8890	0
144	20250410	162500	347732450	8890	8890	8890	8890	0
145	20250410	162400	347732450	8890	8890	8890	8890	0
146	20250410	162300	347732450	8890	8890	8890	8890	0
147	20250410	162200	347732450	8890	8890	8890	8890	0
148	20250410	162100	347732450	8890	8890	8890	8890	0
149	20250410	162000	347732450	8890	8890	8890	8890	0
150	20250410	161900	347732450	8890	8890	8890	8890	0
151	20250410	161800	347732450	8890	8890	8890	8890	0
152	20250410	161700	347732450	8890	8890	8890	8890	3658
153	20250410	161600	347732450	8890	8890	8890	8890	0
154	20250410	161500	347732450	8890	8890	8890	8890	0
155	20250410	161400	347732450	8890	8890	8890	8890	0
156	20250410	161300	347732450	8890	8890	8890	8890	0
157	20250410	161200	347732450	8890	8890	8890	8890	0
158	20250410	161100	347732450	8890	8890	8890	8890	0
159	20250410	161000	347732450	8890	8890	8890	8890	0
160	20250410	160900	347732450	8890	8890	8890	8890	0
161	20250410	160800	347732450	8890	8890	8890	8890	0
162	20250410	160700	347732450	8890	8890	8890	8890	0
163	20250410	160600	347732450	8890	8890	8890	8890	0
164	20250410	160500	347732450	8890	8890	8890	8890	0
165	20250410	160400	347732450	8890	8890	8890	8890	0
166	20250410	160300	347732450	8890	8890	8890	8890	0
167	20250410	160200	347732450	8890	8890	8890	8890	0
168	20250410	160100	347732450	8890	8890	8890	8890	0
169	20250410	160000	347732450	8890	8890	8890	8890	0
170	20250410	155900	347732450	8890	8890	8890	8890	0
171	20250410	155800	347732450	8890	8890	8890	8890	0
172	20250410	155700	347732450	8890	8890	8890	8890	0
173	20250410	155600	347732450	8890	8890	8890	8890	0
174	20250410	155500	347732450	8890	8890	8890	8890	0
175	20250410	155400	347732450	8890	8890	8890	8890	0
176	20250410	155300	347732450	8890	8890	8890	8890	0
177	20250410	155200	347732450	8890	8890	8890	8890	0
178	20250410	155100	347732450	8890	8890	8890	8890	0
179	20250410	155000	347732450	8890	8890	8890	8890	0
180	20250410	154900	347732450	8890	8890	8890	8890	0
181	20250410	154800	347732450	8890	8890	8890	8890	0
182	20250410	154700	347732450	8890	8890	8890	8890	3658
183	20250410	154600	347732450	8890	8890	8890	8890	0
184	20250410	154500	347732450	8890	8890	8890	8890	0
185	20250410	154400	347732450	8890	8890	8890	8890	0
186	20250410	154300	347732450	8890	8890	8890	8890	0
187	20250410	154200	347732450	8890	8890	8890	8890	0
188	20250410	154100	347732450	8890	8890	8890	8890	0
189	20250410	154000	347732450	8890	8890	8890	8890	0
190	20250410	153900	347732450	8890	8890	8890	8890	0
191	20250410	153800	347732450	8890	8890	8890	8890	0
192	20250410	153700	347732450	8890	8890	8890	8890	0
193	20250410	153600	347732450	8890	8890	8890	8890	0
194	20250410	153500	347732450	8890	8890	8890	8890	0
195	20250410	153400	347732450	8890	8890	8890	8890	0
196	20250410	153300	347732450	8890	8890	8890	8890	0
197	20250410	153200	347732450	8890	8890	8890	8890	0
198	20250410	153100	347732450	8890	8890	8890	8890	0
199	20250410	153000	347732450	8890	8890	8890	8890	3658
200	20250410	152900	315212830	8880	8880	8880	8880	0
201	20250410	152800	315212830	8880	8880	8880	8880	0
202	20250410	152700	315212830	8880	8880	8880	8880	0
203	20250410	152600	315212830	8880	8880	8880	8880	0
204	20250410	152500	315212830	8880	8880	8880	8880	0
205	20250410	152400	315212830	8880	8880	8880	8880	0
206	20250410	152300	315212830	8880	8880	8880	8880	0
207	20250410	152200	315212830	8880	8880	8880	8880	0
208	20250410	152100	315212830	8880	8880	8880	8880	0
209	20250410	152000	315212830	8880	8880	8880	8880	0
210	20250410	151900	315212830	8880	8870	8880	8870	24
211	20250410	151800	314999770	8870	8870	8870	8870	15
212	20250410	151700	314866720	8860	8870	8870	8860	468
213	20250410	151600	310716260	8880	8880	8880	8880	0
214	20250410	151500	310716260	8880	8880	8880	8880	74
215	20250410	151400	310059140	8890	8890	8890	8890	0
216	20250410	151300	310059140	8890	8890	8890	8890	0
217	20250410	151200	310059140	8890	8890	8890	8890	1
218	20250410	151100	310050250	8880	8880	8880	8880	0
219	20250410	151000	310050250	8880	8880	8880	8880	0
220	20250410	150900	310050250	8880	8880	8880	8880	20
221	20250410	150800	309872650	8880	8880	8880	8880	0
222	20250410	150700	309872650	8880	8880	8880	8880	0
223	20250410	150600	309872650	8880	8880	8880	8880	0
224	20250410	150500	309872650	8880	8880	8880	8880	109
225	20250410	150400	308904730	8870	8870	8870	8870	0
226	20250410	150300	308904730	8870	8870	8870	8870	1
227	20250410	150200	308895860	8880	8880	8880	8880	0
228	20250410	150100	308895860	8880	8880	8880	8880	109
229	20250410	150000	307927940	8880	8880	8880	8880	30
230	20250410	145900	307661540	8880	8880	8880	8880	0
231	20250410	145800	307661540	8880	8880	8880	8880	0
232	20250410	145700	307661540	8880	8880	8880	8880	0
233	20250410	145600	307661540	8880	8880	8880	8880	0
234	20250410	145500	307661540	8880	8880	8880	8880	52
235	20250410	145400	307199780	8870	8870	8870	8870	0
236	20250410	145300	307199780	8870	8870	8870	8870	0
237	20250410	145200	307199780	8870	8870	8870	8870	300
238	20250410	145100	304538780	8860	8860	8860	8860	0
239	20250410	145000	304538780	8860	8860	8860	8860	0
240	20250410	144900	304538780	8860	8860	8860	8860	0
241	20250410	144800	304538780	8860	8860	8860	8860	0
242	20250410	144700	304538780	8860	8880	8880	8860	1000
243	20250410	144600	295673790	8890	8890	8890	8890	0
244	20250410	144500	295673790	8890	8890	8890	8890	252
245	20250410	144400	293433510	8890	8890	8890	8890	0
246	20250410	144300	293433510	8890	8890	8890	8890	0
247	20250410	144200	293433510	8890	8890	8890	8890	150
248	20250410	144100	292100010	8890	8890	8890	8890	167
249	20250410	144000	290615380	8880	8880	8880	8880	0
250	20250410	143900	290615380	8880	8880	8880	8880	0
251	20250410	143800	290615380	8880	8880	8880	8880	0
252	20250410	143700	290615380	8880	8890	8890	8880	611
253	20250410	143600	285189220	8870	8870	8870	8870	0
254	20250410	143500	285189220	8870	8870	8870	8870	0
255	20250410	143400	285189220	8870	8870	8870	8870	0
256	20250410	143300	285189220	8870	8870	8870	8870	65
257	20250410	143200	284612670	8870	8870	8870	8870	0
258	20250410	143100	284612670	8870	8890	8890	8870	317
259	20250410	143000	281800440	8890	8870	8890	8870	2783
260	20250410	142900	257088720	8870	8860	8870	8860	919
261	20250410	142800	248944700	8860	8860	8860	8860	0
262	20250410	142700	248944700	8860	8860	8860	8860	0
263	20250410	142600	248944700	8860	8860	8860	8860	0
264	20250410	142500	248944700	8860	8860	8860	8860	0
265	20250410	142400	248944700	8860	8860	8860	8860	0
266	20250410	142300	248944700	8860	8870	8870	8860	335
267	20250410	142200	245976550	8860	8870	8870	8860	253
268	20250410	142100	243734870	8870	8870	8870	8870	0
269	20250410	142000	243734870	8870	8870	8870	8870	0
270	20250410	141900	243734870	8870	8870	8870	8870	0
271	20250410	141800	243734870	8870	8870	8870	8870	64
272	20250410	141700	243167190	8870	8870	8870	8870	0
273	20250410	141600	243167190	8870	8870	8870	8870	0
274	20250410	141500	243167190	8870	8870	8870	8870	0
275	20250410	141400	243167190	8870	8870	8870	8870	0
276	20250410	141300	243167190	8870	8870	8870	8870	0
277	20250410	141200	243167190	8870	8870	8870	8870	0
278	20250410	141100	243167190	8870	8870	8870	8870	0
279	20250410	141000	243167190	8870	8870	8870	8870	0
280	20250410	140900	243167190	8870	8870	8870	8870	0
281	20250410	140800	243167190	8870	8870	8870	8870	0
282	20250410	140700	243167190	8870	8870	8870	8870	0
283	20250410	140600	243167190	8870	8870	8870	8870	0
284	20250410	140500	243167190	8870	8870	8870	8870	0
285	20250410	140400	243167190	8870	8870	8870	8870	0
286	20250410	140300	243167190	8870	8870	8870	8870	50
287	20250410	140200	242723690	8880	8880	8880	8880	0
288	20250410	140100	242723690	8880	8880	8880	8880	0
289	20250410	140000	242723690	8880	8880	8880	8880	0
290	20250410	135900	242723690	8880	8880	8880	8880	0
291	20250410	135800	242723690	8880	8880	8880	8880	0
292	20250410	135700	242723690	8880	8880	8880	8880	0
293	20250410	135600	242723690	8880	8880	8880	8880	0
294	20250410	135500	242723690	8880	8880	8880	8880	0
295	20250410	135400	242723690	8880	8880	8880	8880	0
296	20250410	135300	242723690	8880	8880	8880	8880	0
297	20250410	135200	242723690	8880	8880	8880	8880	0
298	20250410	135100	242723690	8880	8880	8880	8880	0
299	20250410	135000	242723690	8880	8880	8880	8880	0
300	20250410	134900	242723690	8880	8880	8880	8880	2
301	20250410	134800	242705930	8880	8880	8880	8880	0
302	20250410	134700	242705930	8880	8880	8880	8880	0
303	20250410	134600	242705930	8880	8880	8880	8880	0
304	20250410	134500	242705930	8880	8880	8880	8880	0
305	20250410	134400	242705930	8880	8880	8880	8880	0
306	20250410	134300	242705930	8880	8880	8880	8880	11
307	20250410	134200	242608250	8880	8880	8880	8880	30
308	20250410	134100	242341850	8890	8890	8890	8890	0
309	20250410	134000	242341850	8890	8890	8890	8890	0
310	20250410	133900	242341850	8890	8890	8890	8890	0
311	20250410	133800	242341850	8890	8890	8890	8890	52
312	20250410	133700	241879570	8880	8880	8880	8880	0
313	20250410	133600	241879570	8880	8880	8880	8880	0
314	20250410	133500	241879570	8880	8880	8880	8880	0
315	20250410	133400	241879570	8880	8880	8880	8880	0
316	20250410	133300	241879570	8880	8880	8880	8880	0
317	20250410	133200	241879570	8880	8880	8880	8880	0
318	20250410	133100	241879570	8880	8880	8880	8880	0
319	20250410	133000	241879570	8880	8880	8880	8880	0
320	20250410	132900	241879570	8880	8880	8880	8880	0
321	20250410	132800	241879570	8880	8880	8880	8880	0
322	20250410	132700	241879570	8880	8880	8880	8880	0
323	20250410	132600	241879570	8880	8880	8880	8880	0
324	20250410	132500	241879570	8880	8880	8880	8880	1
325	20250410	132400	241870690	8890	8890	8890	8890	0
326	20250410	132300	241870690	8890	8890	8890	8890	0
327	20250410	132200	241870690	8890	8890	8890	8890	0
328	20250410	132100	241870690	8890	8890	8890	8890	0
329	20250410	132000	241870690	8890	8890	8890	8890	0
330	20250410	131900	241870690	8890	8890	8890	8890	0
331	20250410	131800	241870690	8890	8890	8890	8890	0
332	20250410	131700	241870690	8890	8890	8890	8890	0
333	20250410	131600	241870690	8890	8890	8890	8890	25
334	20250410	131500	241648440	8880	8880	8880	8880	0
335	20250410	131400	241648440	8880	8880	8880	8880	0
336	20250410	131300	241648440	8880	8880	8880	8880	0
337	20250410	131200	241648440	8880	8880	8880	8880	1
338	20250410	131100	241639560	8880	8880	8880	8880	0
339	20250410	131000	241639560	8880	8880	8880	8850	11
340	20250410	130900	241541910	8870	8870	8870	8870	0
341	20250410	130800	241541910	8870	8870	8870	8870	0
342	20250410	130700	241541910	8870	8870	8870	8870	480
343	20250410	130600	237284310	8870	8860	8870	8860	1829
344	20250410	130500	221073860	8850	8850	8850	8850	0
345	20250410	130400	221073860	8850	8850	8850	8850	0
346	20250410	130300	221073860	8850	8850	8850	8850	0
347	20250410	130200	221073860	8850	8850	8850	8850	0
348	20250410	130100	221073860	8850	8850	8850	8850	0
349	20250410	130000	221073860	8850	8840	8850	8840	704
350	20250410	125900	214843550	8860	8860	8860	8860	0
351	20250410	125800	214843550	8860	8860	8860	8860	0
352	20250410	125700	214843550	8860	8860	8860	8860	0
353	20250410	125600	214843550	8860	8860	8860	8860	0
354	20250410	125500	214843550	8860	8860	8860	8860	0
355	20250410	125400	214843550	8860	8860	8860	8860	0
356	20250410	125300	214843550	8860	8860	8860	8860	0
357	20250410	125200	214843550	8860	8860	8860	8860	0
358	20250410	125100	214843550	8860	8860	8860	8860	2
359	20250410	125000	214825830	8860	8860	8860	8860	0
360	20250410	124900	214825830	8860	8860	8860	8860	1
361	20250410	124800	214816970	8850	8850	8850	8850	192
362	20250410	124700	213117770	8820	8820	8820	8820	0
363	20250410	124600	213117770	8820	8820	8820	8820	0
364	20250410	124500	213117770	8820	8820	8820	8820	3
365	20250410	124400	213091310	8820	8820	8820	8820	0
366	20250410	124300	213091310	8820	8820	8820	8820	0
367	20250410	124200	213091310	8820	8820	8820	8820	2
368	20250410	124100	213073670	8820	8820	8820	8820	0
369	20250410	124000	213073670	8820	8820	8820	8820	0
370	20250410	123900	213073670	8820	8820	8820	8820	0
371	20250410	123800	213073670	8820	8820	8820	8820	0
372	20250410	123700	213073670	8820	8820	8820	8820	0
373	20250410	123600	213073670	8820	8820	8820	8820	0
374	20250410	123500	213073670	8820	8820	8820	8820	0
375	20250410	123400	213073670	8820	8820	8820	8820	1
376	20250410	123300	213064850	8820	8820	8820	8820	0
377	20250410	123200	213064850	8820	8820	8820	8820	0
378	20250410	123100	213064850	8820	8820	8820	8820	0
379	20250410	123000	213064850	8820	8820	8850	8820	493
380	20250410	122900	208701890	8820	8820	8820	8820	0
381	20250410	122800	208701890	8820	8820	8820	8820	0
382	20250410	122700	208701890	8820	8820	8820	8820	0
383	20250410	122600	208701890	8820	8820	8820	8820	0
384	20250410	122500	208701890	8820	8820	8820	8820	0
385	20250410	122400	208701890	8820	8820	8820	8820	0
386	20250410	122300	208701890	8820	8820	8820	8820	0
387	20250410	122200	208701890	8820	8820	8820	8820	0
388	20250410	122100	208701890	8820	8820	8820	8820	0
389	20250410	122000	208701890	8820	8820	8820	8820	0
390	20250410	121900	208701890	8820	8820	8820	8820	0
391	20250410	121800	208701890	8820	8820	8820	8820	0
392	20250410	121700	208701890	8820	8820	8820	8820	0
393	20250410	121600	208701890	8820	8820	8820	8820	0
394	20250410	121500	208701890	8820	8820	8820	8820	1
395	20250410	121400	208693070	8830	8830	8830	8830	50
396	20250410	121300	208251570	8830	8830	8830	8830	0
397	20250410	121200	208251570	8830	8830	8830	8830	0
398	20250410	121100	208251570	8830	8830	8830	8830	0
399	20250410	121000	208251570	8830	8830	8830	8830	0
400	20250410	120900	208251570	8830	8830	8830	8830	0
401	20250410	120800	208251570	8830	8830	8830	8830	0
402	20250410	120700	208251570	8830	8830	8830	8830	0
403	20250410	120600	208251570	8830	8830	8830	8830	1
404	20250410	120500	208242740	8850	8850	8850	8850	0
405	20250410	120400	208242740	8850	8850	8850	8850	0
406	20250410	120300	208242740	8850	8850	8850	8850	0
407	20250410	120200	208242740	8850	8850	8850	8850	0
408	20250410	120100	208242740	8850	8850	8850	8850	0
409	20250410	120000	208242740	8850	8850	8850	8850	0
410	20250410	115900	208242740	8850	8850	8850	8850	0
411	20250410	115800	208242740	8850	8850	8850	8850	0
412	20250410	115700	208242740	8850	8850	8850	8850	2
413	20250410	115600	208225040	8830	8830	8830	8830	0
414	20250410	115500	208225040	8830	8830	8830	8830	1
415	20250410	115400	208216210	8840	8840	8840	8840	0
416	20250410	115300	208216210	8840	8840	8840	8840	0
417	20250410	115200	208216210	8840	8840	8840	8840	0
418	20250410	115100	208216210	8840	8840	8840	8840	0
419	20250410	115000	208216210	8840	8840	8840	8840	200
420	20250410	114900	206448210	8830	8830	8830	8830	0
421	20250410	114800	206448210	8830	8830	8830	8830	0
422	20250410	114700	206448210	8830	8830	8830	8830	0
423	20250410	114600	206448210	8830	8830	8830	8830	0
424	20250410	114500	206448210	8830	8830	8830	8830	0
425	20250410	114400	206448210	8830	8830	8830	8830	0
426	20250410	114300	206448210	8830	8830	8830	8830	10
427	20250410	114200	206359910	8820	8820	8820	8820	0
428	20250410	114100	206359910	8820	8820	8820	8820	0
429	20250410	114000	206359910	8820	8820	8820	8820	0
430	20250410	113900	206359910	8820	8820	8820	8820	0
431	20250410	113800	206359910	8820	8820	8820	8820	0
432	20250410	113700	206359910	8820	8820	8820	8820	0
433	20250410	113600	206359910	8820	8820	8820	8820	4
434	20250410	113500	206324630	8830	8830	8830	8830	0
435	20250410	113400	206324630	8830	8830	8830	8830	0
436	20250410	113300	206324630	8830	8830	8830	8830	0
437	20250410	113200	206324630	8830	8830	8830	8830	1
438	20250410	113100	206315800	8810	8810	8810	8810	0
439	20250410	113000	206315800	8810	8810	8810	8810	0
440	20250410	112900	206315800	8810	8810	8810	8810	0
441	20250410	112800	206315800	8810	8810	8810	8810	4
442	20250410	112700	206280560	8800	8800	8800	8800	0
443	20250410	112600	206280560	8800	8800	8800	8800	0
444	20250410	112500	206280560	8800	8800	8800	8800	0
445	20250410	112400	206280560	8800	8800	8800	8800	0
446	20250410	112300	206280560	8800	8800	8800	8800	0
447	20250410	112200	206280560	8800	8800	8800	8800	0
448	20250410	112100	206280560	8800	8800	8800	8800	4
449	20250410	112000	206245360	8850	8850	8850	8850	0
450	20250410	111900	206245360	8850	8850	8850	8850	0
451	20250410	111800	206245360	8850	8850	8850	8850	1
452	20250410	111700	206236510	8850	8850	8850	8850	0
453	20250410	111600	206236510	8850	8850	8850	8850	1
454	20250410	111500	206227660	8800	8800	8800	8800	0
455	20250410	111400	206227660	8800	8850	8850	8800	5
456	20250410	111300	206183610	8850	8850	8850	8850	0
457	20250410	111200	206183610	8850	8850	8850	8850	0
458	20250410	111100	206183610	8850	8850	8850	8850	0
459	20250410	111000	206183610	8850	8850	8850	8850	0
460	20250410	110900	206183610	8850	8850	8850	8850	0
461	20250410	110800	206183610	8850	8850	8850	8850	0
462	20250410	110700	206183610	8850	8850	8850	8850	0
463	20250410	110600	206183610	8850	8850	8850	8850	0
464	20250410	110500	206183610	8850	8850	8850	8850	0
465	20250410	110400	206183610	8850	8850	8850	8850	0
466	20250410	110300	206183610	8850	8850	8850	8850	0
467	20250410	110200	206183610	8850	8850	8850	8850	0
468	20250410	110100	206183610	8850	8850	8850	8850	0
469	20250410	110000	206183610	8850	8850	8850	8850	0
470	20250410	105900	206183610	8850	8850	8850	8850	0
471	20250410	105800	206183610	8850	8850	8850	8850	0
472	20250410	105700	206183610	8850	8850	8850	8850	0
473	20250410	105600	206183610	8850	8850	8850	8850	0
474	20250410	105500	206183610	8850	8850	8850	8850	0
475	20250410	105400	206183610	8850	8850	8850	8850	0
476	20250410	105300	206183610	8850	8850	8850	8850	0
477	20250410	105200	206183610	8850	8850	8850	8850	0
478	20250410	105100	206183610	8850	8850	8850	8850	4
479	20250410	105000	206148210	8790	8790	8790	8790	317
480	20250410	104900	203361780	8790	8840	8840	8790	8200
481	20250410	104800	131185600	8840	8840	8840	8840	0
482	20250410	104700	131185600	8840	8840	8840	8840	0
483	20250410	104600	131185600	8840	8840	8840	8840	0
484	20250410	104500	131185600	8840	8840	8840	8840	0
485	20250410	104400	131185600	8840	8840	8840	8840	0
486	20250410	104300	131185600	8840	8840	8840	8840	0
487	20250410	104200	131185600	8840	8840	8840	8840	0
488	20250410	104100	131185600	8840	8840	8840	8840	0
489	20250410	104000	131185600	8840	8840	8840	8840	0
490	20250410	103900	131185600	8840	8840	8840	8840	0
491	20250410	103800	131185600	8840	8840	8840	8840	0
492	20250410	103700	131185600	8840	8840	8840	8840	7
493	20250410	103600	131123720	8860	8860	8860	8860	0
494	20250410	103500	131123720	8860	8860	8860	8860	0
495	20250410	103400	131123720	8860	8860	8860	8860	0
496	20250410	103300	131123720	8860	8860	8860	8860	0
497	20250410	103200	131123720	8860	8860	8860	8860	0
498	20250410	103100	131123720	8860	8860	8860	8860	0
499	20250410	103000	131123720	8860	8860	8860	8860	0
500	20250410	102900	131123720	8860	8860	8860	8860	1
501	20250410	102800	131114860	8860	8860	8860	8860	0
502	20250410	102700	131114860	8860	8860	8860	8860	0
503	20250410	102600	131114860	8860	8860	8860	8860	1
504	20250410	102500	131106000	8860	8860	8860	8860	0
505	20250410	102400	131106000	8860	8860	8860	8860	0
506	20250410	102300	131106000	8860	8860	8860	8860	0
507	20250410	102200	131106000	8860	8860	8860	8860	0
508	20250410	102100	131106000	8860	8860	8860	8860	18
509	20250410	102000	130946520	8840	8840	8840	8840	0
510	20250410	101900	130946520	8840	8840	8840	8840	0
511	20250410	101800	130946520	8840	8840	8840	8840	2
512	20250410	101700	130928840	8840	8840	8840	8840	0
513	20250410	101600	130928840	8840	8840	8840	8840	1
514	20250410	101500	130920000	8870	8870	8870	8870	0
515	20250410	101400	130920000	8870	8870	8870	8870	1
516	20250410	101300	130911130	8860	8860	8860	8860	0
517	20250410	101200	130911130	8860	8860	8860	8860	40
518	20250410	101100	130556730	8870	8870	8870	8870	0
519	20250410	101000	130556730	8870	8870	8870	8870	0
520	20250410	100900	130556730	8870	8870	8870	8870	0
521	20250410	100800	130556730	8870	8870	8870	8870	0
522	20250410	100700	130556730	8870	8870	8870	8870	0
523	20250410	100600	130556730	8870	8870	8870	8870	0
524	20250410	100500	130556730	8870	8870	8870	8870	0
525	20250410	100400	130556730	8870	8870	8870	8870	0
526	20250410	100300	130556730	8870	8860	8870	8860	67
527	20250410	100200	129962890	8860	8860	8860	8860	19
528	20250410	100100	129794550	8860	8860	8860	8860	31
529	20250410	100000	129519890	8870	8870	8870	8870	0
530	20250410	095900	129519890	8870	8870	8870	8870	0
531	20250410	095800	129519890	8870	8870	8870	8870	0
532	20250410	095700	129519890	8870	8870	8870	8870	0
533	20250410	095600	129519890	8870	8870	8870	8870	0
534	20250410	095500	129519890	8870	8860	8870	8860	297
535	20250410	095400	126888300	8860	8860	8860	8860	1
536	20250410	095300	126879440	8860	8860	8860	8860	41
537	20250410	095200	126516180	8880	8880	8880	8880	0
538	20250410	095100	126516180	8880	8880	8880	8880	0
539	20250410	095000	126516180	8880	8880	8880	8880	0
540	20250410	094900	126516180	8880	8880	8880	8880	0
541	20250410	094800	126516180	8880	8860	8880	8860	474
542	20250410	094700	122316360	8860	8860	8860	8860	0
543	20250410	094600	122316360	8860	8860	8860	8860	0
544	20250410	094500	122316360	8860	8860	8860	8860	50
545	20250410	094400	121873360	8860	8860	8860	8860	5
546	20250410	094300	121829060	8830	8830	8830	8830	0
547	20250410	094200	121829060	8830	8830	8830	8830	0
548	20250410	094100	121829060	8830	8830	8830	8830	0
549	20250410	094000	121829060	8830	8830	8830	8830	0
550	20250410	093900	121829060	8830	8830	8830	8830	0
551	20250410	093800	121829060	8830	8830	8830	8830	0
552	20250410	093700	121829060	8830	8850	8850	8830	1867
553	20250410	093600	105341850	8850	8850	8850	8850	0
554	20250410	093500	105341850	8850	8880	8880	8850	8000
555	20250410	093400	34519910	8900	8900	8900	8900	0
556	20250410	093300	34519910	8900	8900	8900	8900	0
557	20250410	093200	34519910	8900	8900	8900	8900	0
558	20250410	093100	34519910	8900	8900	8900	8900	0
559	20250410	093000	34519910	8900	8900	8900	8900	0
560	20250410	092900	34519910	8900	8900	8900	8900	0
561	20250410	092800	34519910	8900	8900	8900	8900	1
562	20250410	092700	34511010	8870	8870	8870	8870	0
563	20250410	092600	34511010	8870	8880	8880	8870	2000
564	20250410	092500	16770410	8900	8890	8900	8890	27
565	20250410	092400	16530120	8900	8900	8900	8900	27
566	20250410	092300	16289820	8900	8900	8900	8900	0
567	20250410	092200	16289820	8900	8900	8900	8900	0
568	20250410	092100	16289820	8900	8900	8900	8900	0
569	20250410	092000	16289820	8900	8900	8900	8900	0
570	20250410	091900	16289820	8900	8900	8900	8900	0
571	20250410	091800	16289820	8900	8900	8900	8900	0
572	20250410	091700	16289820	8900	8900	8900	8900	0
573	20250410	091600	16289820	8900	8900	8900	8900	0
574	20250410	091500	16289820	8900	8900	8900	8900	100
575	20250410	091400	15399820	8900	8900	8900	8900	38
576	20250410	091300	15061620	8900	8900	8900	8900	0
577	20250410	091200	15061620	8900	8900	8900	8900	0
578	20250410	091100	15061620	8900	8900	8900	8900	26
579	20250410	091000	14830220	8910	8910	8910	8910	2
580	20250410	090900	14812400	8900	8900	8900	8900	64
581	20250410	090800	14242800	8900	8900	8900	8900	0
582	20250410	090700	14242800	8900	8910	8920	8900	83
583	20250410	090600	13503290	8850	8850	8910	8850	320
584	20250410	090500	10653620	8890	8870	8890	8870	806
585	20250410	090400	3495940	8870	8870	8870	8870	0
586	20250410	090300	3495940	8870	8880	8880	8870	58
587	20250410	090200	2981400	8840	8840	8840	8840	0
588	20250410	090100	2981400	8840	8840	8840	8840	74
589	20250410	090000	2327240	8840	8800	8840	8800	264