KissMeData/224060/min/candle-20250410.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250410	202600	9914430	2930	2930	2930	2930	29
3	20250410	202500	9914430	2930	2930	2930	2930	0
4	20250410	202400	9914430	2930	2930	2930	2930	0
5	20250410	202300	9914430	2930	2930	2930	2930	0
6	20250410	202200	9914430	2930	2930	2930	2930	0
7	20250410	202100	9914430	2930	2930	2930	2930	0
8	20250410	202000	9914430	2930	2930	2930	2930	0
9	20250410	201900	9914430	2930	2930	2930	2930	0
10	20250410	201800	9914430	2930	2930	2930	2930	0
11	20250410	201700	9914430	2930	2930	2930	2930	0
12	20250410	201600	9914430	2930	2930	2930	2930	0
13	20250410	201500	9914430	2930	2930	2930	2930	0
14	20250410	201400	9914430	2930	2930	2930	2930	0
15	20250410	201300	9914430	2930	2930	2930	2930	0
16	20250410	201200	9914430	2930	2930	2930	2930	0
17	20250410	201100	9914430	2930	2930	2930	2930	0
18	20250410	201000	9914430	2930	2930	2930	2930	0
19	20250410	200900	9914430	2930	2930	2930	2930	0
20	20250410	200800	9914430	2930	2930	2930	2930	0
21	20250410	200700	9914430	2930	2930	2930	2930	0
22	20250410	200600	9914430	2930	2930	2930	2930	0
23	20250410	200500	9914430	2930	2930	2930	2930	0
24	20250410	200400	9914430	2930	2930	2930	2930	0
25	20250410	200300	9914430	2930	2930	2930	2930	0
26	20250410	200200	9914430	2930	2930	2930	2930	0
27	20250410	200100	9914430	2930	2930	2930	2930	0
28	20250410	200000	9914430	2930	2930	2930	2930	0
29	20250410	195900	9914430	2930	2930	2930	2930	0
30	20250410	195800	9914430	2930	2930	2930	2930	0
31	20250410	195700	9914430	2930	2930	2930	2930	0
32	20250410	195600	9914430	2930	2930	2930	2930	29
33	20250410	195500	9914430	2930	2930	2930	2930	0
34	20250410	195400	9914430	2930	2930	2930	2930	0
35	20250410	195300	9914430	2930	2930	2930	2930	0
36	20250410	195200	9914430	2930	2930	2930	2930	0
37	20250410	195100	9914430	2930	2930	2930	2930	0
38	20250410	195000	9914430	2930	2930	2930	2930	0
39	20250410	194900	9914430	2930	2930	2930	2930	0
40	20250410	194800	9914430	2930	2930	2930	2930	0
41	20250410	194700	9914430	2930	2930	2930	2930	0
42	20250410	194600	9914430	2930	2930	2930	2930	0
43	20250410	194500	9914430	2930	2930	2930	2930	0
44	20250410	194400	9914430	2930	2930	2930	2930	0
45	20250410	194300	9914430	2930	2930	2930	2930	0
46	20250410	194200	9914430	2930	2930	2930	2930	0
47	20250410	194100	9914430	2930	2930	2930	2930	0
48	20250410	194000	9914430	2930	2930	2930	2930	0
49	20250410	193900	9914430	2930	2930	2930	2930	0
50	20250410	193800	9914430	2930	2930	2930	2930	0
51	20250410	193700	9914430	2930	2930	2930	2930	0
52	20250410	193600	9914430	2930	2930	2930	2930	0
53	20250410	193500	9914430	2930	2930	2930	2930	0
54	20250410	193400	9914430	2930	2930	2930	2930	0
55	20250410	193300	9914430	2930	2930	2930	2930	0
56	20250410	193200	9914430	2930	2930	2930	2930	0
57	20250410	193100	9914430	2930	2930	2930	2930	0
58	20250410	193000	9914430	2930	2930	2930	2930	0
59	20250410	192900	9914430	2930	2930	2930	2930	0
60	20250410	192800	9914430	2930	2930	2930	2930	0
61	20250410	192700	9914430	2930	2930	2930	2930	0
62	20250410	192600	9914430	2930	2930	2930	2930	29
63	20250410	192500	9914430	2930	2930	2930	2930	0
64	20250410	192400	9914430	2930	2930	2930	2930	0
65	20250410	192300	9914430	2930	2930	2930	2930	0
66	20250410	192200	9914430	2930	2930	2930	2930	0
67	20250410	192100	9914430	2930	2930	2930	2930	0
68	20250410	192000	9914430	2930	2930	2930	2930	0
69	20250410	191900	9914430	2930	2930	2930	2930	0
70	20250410	191800	9914430	2930	2930	2930	2930	0
71	20250410	191700	9914430	2930	2930	2930	2930	0
72	20250410	191600	9914430	2930	2930	2930	2930	0
73	20250410	191500	9914430	2930	2930	2930	2930	0
74	20250410	191400	9914430	2930	2930	2930	2930	0
75	20250410	191300	9914430	2930	2930	2930	2930	0
76	20250410	191200	9914430	2930	2930	2930	2930	0
77	20250410	191100	9914430	2930	2930	2930	2930	0
78	20250410	191000	9914430	2930	2930	2930	2930	0
79	20250410	190900	9914430	2930	2930	2930	2930	0
80	20250410	190800	9914430	2930	2930	2930	2930	0
81	20250410	190700	9914430	2930	2930	2930	2930	0
82	20250410	190600	9914430	2930	2930	2930	2930	0
83	20250410	190500	9914430	2930	2930	2930	2930	0
84	20250410	190400	9914430	2930	2930	2930	2930	0
85	20250410	190300	9914430	2930	2930	2930	2930	0
86	20250410	190200	9914430	2930	2930	2930	2930	0
87	20250410	190100	9914430	2930	2930	2930	2930	0
88	20250410	190000	9914430	2930	2930	2930	2930	0
89	20250410	185900	9914430	2930	2930	2930	2930	0
90	20250410	185800	9914430	2930	2930	2930	2930	0
91	20250410	185700	9914430	2930	2930	2930	2930	0
92	20250410	185600	9914430	2930	2930	2930	2930	29
93	20250410	185500	9914430	2930	2930	2930	2930	0
94	20250410	185400	9914430	2930	2930	2930	2930	0
95	20250410	185300	9914430	2930	2930	2930	2930	0
96	20250410	185200	9914430	2930	2930	2930	2930	0
97	20250410	185100	9914430	2930	2930	2930	2930	0
98	20250410	185000	9914430	2930	2930	2930	2930	0
99	20250410	184900	9914430	2930	2930	2930	2930	0
100	20250410	184800	9914430	2930	2930	2930	2930	0
101	20250410	184700	9914430	2930	2930	2930	2930	0
102	20250410	184600	9914430	2930	2930	2930	2930	0
103	20250410	184500	9914430	2930	2930	2930	2930	0
104	20250410	184400	9914430	2930	2930	2930	2930	0
105	20250410	184300	9914430	2930	2930	2930	2930	0
106	20250410	184200	9914430	2930	2930	2930	2930	0
107	20250410	184100	9914430	2930	2930	2930	2930	0
108	20250410	184000	9914430	2930	2930	2930	2930	0
109	20250410	183900	9914430	2930	2930	2930	2930	0
110	20250410	183800	9914430	2930	2930	2930	2930	0
111	20250410	183700	9914430	2930	2930	2930	2930	0
112	20250410	183600	9914430	2930	2930	2930	2930	0
113	20250410	183500	9914430	2930	2930	2930	2930	0
114	20250410	183400	9914430	2930	2930	2930	2930	0
115	20250410	183300	9914430	2930	2930	2930	2930	0
116	20250410	183200	9914430	2930	2930	2930	2930	0
117	20250410	183100	9914430	2930	2930	2930	2930	0
118	20250410	183000	9914430	2930	2930	2930	2930	0
119	20250410	182900	9914430	2930	2930	2930	2930	0
120	20250410	182800	9914430	2930	2930	2930	2930	0
121	20250410	182700	9914430	2930	2930	2930	2930	0
122	20250410	182600	9914430	2930	2930	2930	2930	29
123	20250410	182500	9914430	2930	2930	2930	2930	0
124	20250410	182400	9914430	2930	2930	2930	2930	0
125	20250410	182300	9914430	2930	2930	2930	2930	0
126	20250410	182200	9914430	2930	2930	2930	2930	0
127	20250410	182100	9914430	2930	2930	2930	2930	0
128	20250410	182000	9914430	2930	2930	2930	2930	0
129	20250410	181900	9914430	2930	2930	2930	2930	0
130	20250410	181800	9914430	2930	2930	2930	2930	0
131	20250410	181700	9914430	2930	2930	2930	2930	0
132	20250410	181600	9914430	2930	2930	2930	2930	0
133	20250410	181500	9914430	2930	2930	2930	2930	0
134	20250410	181400	9914430	2930	2930	2930	2930	0
135	20250410	181300	9914430	2930	2930	2930	2930	0
136	20250410	181200	9914430	2930	2930	2930	2930	0
137	20250410	181100	9914430	2930	2930	2930	2930	0
138	20250410	181000	9914430	2930	2930	2930	2930	0
139	20250410	180900	9914430	2930	2930	2930	2930	0
140	20250410	180800	9914430	2930	2930	2930	2930	0
141	20250410	180700	9914430	2930	2930	2930	2930	0
142	20250410	180600	9914430	2930	2930	2930	2930	0
143	20250410	180500	9914430	2930	2930	2930	2930	0
144	20250410	180400	9914430	2930	2930	2930	2930	0
145	20250410	180300	9914430	2930	2930	2930	2930	0
146	20250410	180200	9914430	2930	2930	2930	2930	0
147	20250410	180100	9914430	2930	2930	2930	2930	0
148	20250410	180000	9914430	2930	2930	2930	2930	0
149	20250410	175900	9914430	2930	2930	2930	2930	0
150	20250410	175800	9914430	2930	2930	2930	2930	0
151	20250410	175700	9914430	2930	2930	2930	2930	0
152	20250410	175600	9914430	2930	2930	2930	2930	29
153	20250410	175500	9914430	2930	2930	2930	2930	0
154	20250410	175400	9914430	2930	2930	2930	2930	0
155	20250410	175300	9914430	2930	2930	2930	2930	0
156	20250410	175200	9914430	2930	2930	2930	2930	0
157	20250410	175100	9914430	2930	2930	2930	2930	0
158	20250410	175000	9914430	2930	2930	2930	2930	0
159	20250410	174900	9914430	2930	2930	2930	2930	0
160	20250410	174800	9914430	2930	2930	2930	2930	0
161	20250410	174700	9914430	2930	2930	2930	2930	0
162	20250410	174600	9914430	2930	2930	2930	2930	0
163	20250410	174500	9914430	2930	2930	2930	2930	0
164	20250410	174400	9914430	2930	2930	2930	2930	0
165	20250410	174300	9914430	2930	2930	2930	2930	0
166	20250410	174200	9914430	2930	2930	2930	2930	0
167	20250410	174100	9914430	2930	2930	2930	2930	0
168	20250410	174000	9914430	2930	2930	2930	2930	0
169	20250410	173900	9914430	2930	2930	2930	2930	0
170	20250410	173800	9914430	2930	2930	2930	2930	0
171	20250410	173700	9914430	2930	2930	2930	2930	0
172	20250410	173600	9914430	2930	2930	2930	2930	0
173	20250410	173500	9914430	2930	2930	2930	2930	0
174	20250410	173400	9914430	2930	2930	2930	2930	0
175	20250410	173300	9914430	2930	2930	2930	2930	0
176	20250410	173200	9914430	2930	2930	2930	2930	0
177	20250410	173100	9914430	2930	2930	2930	2930	0
178	20250410	173000	9914430	2930	2930	2930	2930	0
179	20250410	172900	9914430	2930	2930	2930	2930	0
180	20250410	172800	9914430	2930	2930	2930	2930	0
181	20250410	172700	9914430	2930	2930	2930	2930	0
182	20250410	172600	9914430	2930	2930	2930	2930	29
183	20250410	172500	9914430	2930	2930	2930	2930	0
184	20250410	172400	9914430	2930	2930	2930	2930	0
185	20250410	172300	9914430	2930	2930	2930	2930	0
186	20250410	172200	9914430	2930	2930	2930	2930	0
187	20250410	172100	9914430	2930	2930	2930	2930	0
188	20250410	172000	9914430	2930	2930	2930	2930	0
189	20250410	171900	9914430	2930	2930	2930	2930	0
190	20250410	171800	9914430	2930	2930	2930	2930	0
191	20250410	171700	9914430	2930	2930	2930	2930	0
192	20250410	171600	9914430	2930	2930	2930	2930	0
193	20250410	171500	9914430	2930	2930	2930	2930	0
194	20250410	171400	9914430	2930	2930	2930	2930	0
195	20250410	171300	9914430	2930	2930	2930	2930	0
196	20250410	171200	9914430	2930	2930	2930	2930	0
197	20250410	171100	9914430	2930	2930	2930	2930	0
198	20250410	171000	9914430	2930	2930	2930	2930	0
199	20250410	170900	9914430	2930	2930	2930	2930	0
200	20250410	170800	9914430	2930	2930	2930	2930	0
201	20250410	170700	9914430	2930	2930	2930	2930	0
202	20250410	170600	9914430	2930	2930	2930	2930	0
203	20250410	170500	9914430	2930	2930	2930	2930	0
204	20250410	170400	9914430	2930	2930	2930	2930	0
205	20250410	170300	9914430	2930	2930	2930	2930	0
206	20250410	170200	9914430	2930	2930	2930	2930	0
207	20250410	170100	9914430	2930	2930	2930	2930	0
208	20250410	170000	9914430	2930	2930	2930	2930	0
209	20250410	165900	9914430	2930	2930	2930	2930	0
210	20250410	165800	9914430	2930	2930	2930	2930	0
211	20250410	165700	9914430	2930	2930	2930	2930	0
212	20250410	165600	9914430	2930	2930	2930	2930	29
213	20250410	165500	9914430	2930	2930	2930	2930	0
214	20250410	165400	9914430	2930	2930	2930	2930	0
215	20250410	165300	9914430	2930	2930	2930	2930	0
216	20250410	165200	9914430	2930	2930	2930	2930	0
217	20250410	165100	9914430	2930	2930	2930	2930	0
218	20250410	165000	9914430	2930	2930	2930	2930	0
219	20250410	164900	9914430	2930	2930	2930	2930	0
220	20250410	164800	9914430	2930	2930	2930	2930	0
221	20250410	164700	9914430	2930	2930	2930	2930	0
222	20250410	164600	9914430	2930	2930	2930	2930	0
223	20250410	164500	9914430	2930	2930	2930	2930	0
224	20250410	164400	9914430	2930	2930	2930	2930	0
225	20250410	164300	9914430	2930	2930	2930	2930	0
226	20250410	164200	9914430	2930	2930	2930	2930	0
227	20250410	164100	9914430	2930	2930	2930	2930	0
228	20250410	164000	9914430	2930	2930	2930	2930	0
229	20250410	163900	9914430	2930	2930	2930	2930	0
230	20250410	163800	9914430	2930	2930	2930	2930	0
231	20250410	163700	9914430	2930	2930	2930	2930	0
232	20250410	163600	9914430	2930	2930	2930	2930	0
233	20250410	163500	9914430	2930	2930	2930	2930	0
234	20250410	163400	9914430	2930	2930	2930	2930	0
235	20250410	163300	9914430	2930	2930	2930	2930	0
236	20250410	163200	9914430	2930	2930	2930	2930	0
237	20250410	163100	9914430	2930	2930	2930	2930	0
238	20250410	163000	9914430	2930	2930	2930	2930	0
239	20250410	162900	9914430	2930	2930	2930	2930	0
240	20250410	162800	9914430	2930	2930	2930	2930	0
241	20250410	162700	9914430	2930	2930	2930	2930	0
242	20250410	162600	9914430	2930	2930	2930	2930	29
243	20250410	162500	9914430	2930	2930	2930	2930	0
244	20250410	162400	9914430	2930	2930	2930	2930	0
245	20250410	162300	9914430	2930	2930	2930	2930	0
246	20250410	162200	9914430	2930	2930	2930	2930	0
247	20250410	162100	9914430	2930	2930	2930	2930	0
248	20250410	162000	9914430	2930	2930	2930	2930	0
249	20250410	161900	9914430	2930	2930	2930	2930	0
250	20250410	161800	9914430	2930	2930	2930	2930	0
251	20250410	161700	9914430	2930	2930	2930	2930	0
252	20250410	161600	9914430	2930	2930	2930	2930	0
253	20250410	161500	9914430	2930	2930	2930	2930	0
254	20250410	161400	9914430	2930	2930	2930	2930	0
255	20250410	161300	9914430	2930	2930	2930	2930	0
256	20250410	161200	9914430	2930	2930	2930	2930	0
257	20250410	161100	9914430	2930	2930	2930	2930	0
258	20250410	161000	9914430	2930	2930	2930	2930	0
259	20250410	160900	9914430	2930	2930	2930	2930	0
260	20250410	160800	9914430	2930	2930	2930	2930	0
261	20250410	160700	9914430	2930	2930	2930	2930	0
262	20250410	160600	9914430	2930	2930	2930	2930	0
263	20250410	160500	9914430	2930	2930	2930	2930	0
264	20250410	160400	9914430	2930	2930	2930	2930	0
265	20250410	160300	9914430	2930	2930	2930	2930	0
266	20250410	160200	9914430	2930	2930	2930	2930	0
267	20250410	160100	9914430	2930	2930	2930	2930	0
268	20250410	160000	9914430	2930	2930	2930	2930	0
269	20250410	155900	9914430	2930	2930	2930	2930	0
270	20250410	155800	9914430	2930	2930	2930	2930	0
271	20250410	155700	9914430	2930	2930	2930	2930	0
272	20250410	155600	9914430	2930	2930	2930	2930	29
273	20250410	155500	9914430	2930	2930	2930	2930	0
274	20250410	155400	9914430	2930	2930	2930	2930	0
275	20250410	155300	9914430	2930	2930	2930	2930	0
276	20250410	155200	9914430	2930	2930	2930	2930	0
277	20250410	155100	9914430	2930	2930	2930	2930	0
278	20250410	155000	9914430	2930	2930	2930	2930	0
279	20250410	154900	9914430	2930	2930	2930	2930	0
280	20250410	154800	9914430	2930	2930	2930	2930	0
281	20250410	154700	9914430	2930	2930	2930	2930	0
282	20250410	154600	9914430	2930	2930	2930	2930	0
283	20250410	154500	9914430	2930	2930	2930	2930	0
284	20250410	154400	9914430	2930	2930	2930	2930	0
285	20250410	154300	9914430	2930	2930	2930	2930	0
286	20250410	154200	9914430	2930	2930	2930	2930	0
287	20250410	154100	9914430	2930	2930	2930	2930	0
288	20250410	154000	9914430	2930	2930	2930	2930	0
289	20250410	153900	9914430	2930	2930	2930	2930	0
290	20250410	153800	9914430	2930	2930	2930	2930	0
291	20250410	153700	9914430	2930	2930	2930	2930	0
292	20250410	153600	9914430	2930	2930	2930	2930	0
293	20250410	153500	9914430	2930	2930	2930	2930	0
294	20250410	153400	9914430	2930	2930	2930	2930	0
295	20250410	153300	9914430	2930	2930	2930	2930	0
296	20250410	153200	9914430	2930	2930	2930	2930	0
297	20250410	153100	9914430	2930	2930	2930	2930	0
298	20250410	153000	9914430	2930	2930	2930	2930	29
299	20250410	152900	9829460	2955	2955	2955	2955	0
300	20250410	152800	9829460	2955	2955	2955	2955	0
301	20250410	152700	9829460	2955	2955	2955	2955	0
302	20250410	152600	9829460	2955	2955	2955	2955	0
303	20250410	152500	9829460	2955	2955	2955	2955	0
304	20250410	152400	9829460	2955	2955	2955	2955	0
305	20250410	152300	9829460	2955	2955	2955	2955	0
306	20250410	152200	9829460	2955	2955	2955	2955	0
307	20250410	152100	9829460	2955	2955	2955	2955	0
308	20250410	152000	9829460	2955	2955	2955	2955	0
309	20250410	151900	9829460	2955	2955	2955	2955	0
310	20250410	151800	9829460	2955	2955	2955	2955	0
311	20250410	151700	9829460	2955	2955	2955	2955	0
312	20250410	151600	9829460	2955	2955	2955	2955	0
313	20250410	151500	9829460	2955	2955	2955	2955	0
314	20250410	151400	9829460	2955	2955	2955	2955	0
315	20250410	151300	9829460	2955	2955	2955	2955	0
316	20250410	151200	9829460	2955	2955	2955	2955	0
317	20250410	151100	9829460	2955	2955	2955	2955	0
318	20250410	151000	9829460	2955	2955	2955	2955	1
319	20250410	150900	9826505	2950	2940	2950	2940	5
320	20250410	150800	9811765	2930	2930	2930	2930	0
321	20250410	150700	9811765	2930	2930	2930	2930	0
322	20250410	150600	9811765	2930	2930	2930	2930	0
323	20250410	150500	9811765	2930	2930	2930	2930	0
324	20250410	150400	9811765	2930	2930	2930	2930	0
325	20250410	150300	9811765	2930	2935	2935	2930	52
326	20250410	150200	9659385	2930	2930	2930	2930	1
327	20250410	150100	9656455	2910	2910	2910	2910	0
328	20250410	150000	9656455	2910	2910	2910	2910	0
329	20250410	145900	9656455	2910	2910	2910	2910	0
330	20250410	145800	9656455	2910	2910	2910	2910	0
331	20250410	145700	9656455	2910	2910	2910	2910	0
332	20250410	145600	9656455	2910	2910	2910	2910	0
333	20250410	145500	9656455	2910	2910	2910	2910	1
334	20250410	145400	9653545	2910	2910	2910	2910	50
335	20250410	145300	9508045	2925	2925	2925	2925	49
336	20250410	145200	9364720	2925	2925	2925	2925	17
337	20250410	145100	9314995	2935	2935	2935	2935	0
338	20250410	145000	9314995	2935	2935	2935	2935	0
339	20250410	144900	9314995	2935	2935	2935	2935	0
340	20250410	144800	9314995	2935	2935	2935	2935	0
341	20250410	144700	9314995	2935	2935	2935	2935	1
342	20250410	144600	9312060	2900	2915	2915	2900	95
343	20250410	144500	9036180	2920	2925	2925	2920	62
344	20250410	144400	8855125	2950	2950	2950	2950	0
345	20250410	144300	8855125	2950	2950	2950	2950	0
346	20250410	144200	8855125	2950	2950	2950	2950	0
347	20250410	144100	8855125	2950	2950	2950	2950	5
348	20250410	144000	8840375	2955	2955	2955	2955	0
349	20250410	143900	8840375	2955	2955	2955	2955	0
350	20250410	143800	8840375	2955	2955	2955	2955	0
351	20250410	143700	8840375	2955	2955	2955	2955	0
352	20250410	143600	8840375	2955	2955	2955	2955	0
353	20250410	143500	8840375	2955	2955	2955	2955	0
354	20250410	143400	8840375	2955	2955	2955	2955	0
355	20250410	143300	8840375	2955	2955	2955	2955	0
356	20250410	143200	8840375	2955	2955	2955	2955	0
357	20250410	143100	8840375	2955	2920	2955	2920	7
358	20250410	143000	8819795	2955	2955	2955	2955	0
359	20250410	142900	8819795	2955	2955	2955	2955	0
360	20250410	142800	8819795	2955	2955	2955	2955	0
361	20250410	142700	8819795	2955	2955	2955	2955	0
362	20250410	142600	8819795	2955	2955	2955	2955	4
363	20250410	142500	8807975	2950	2950	2950	2950	0
364	20250410	142400	8807975	2950	2950	2950	2950	0
365	20250410	142300	8807975	2950	2950	2950	2950	0
366	20250410	142200	8807975	2950	2950	2950	2950	0
367	20250410	142100	8807975	2950	2950	2950	2950	0
368	20250410	142000	8807975	2950	2950	2950	2950	0
369	20250410	141900	8807975	2950	2950	2950	2950	0
370	20250410	141800	8807975	2950	2950	2950	2950	0
371	20250410	141700	8807975	2950	2950	2950	2950	0
372	20250410	141600	8807975	2950	2950	2950	2950	0
373	20250410	141500	8807975	2950	2950	2950	2950	0
374	20250410	141400	8807975	2950	2950	2950	2950	0
375	20250410	141300	8807975	2950	2950	2950	2950	0
376	20250410	141200	8807975	2950	2950	2950	2950	0
377	20250410	141100	8807975	2950	2950	2950	2950	0
378	20250410	141000	8807975	2950	2950	2950	2950	4
379	20250410	140900	8796175	2920	2920	2920	2920	0
380	20250410	140800	8796175	2920	2920	2920	2920	0
381	20250410	140700	8796175	2920	2920	2920	2920	0
382	20250410	140600	8796175	2920	2920	2920	2920	0
383	20250410	140500	8796175	2920	2920	2920	2920	0
384	20250410	140400	8796175	2920	2920	2920	2920	0
385	20250410	140300	8796175	2920	2920	2920	2920	0
386	20250410	140200	8796175	2920	2920	2920	2920	0
387	20250410	140100	8796175	2920	2920	2920	2920	0
388	20250410	140000	8796175	2920	2920	2920	2920	0
389	20250410	135900	8796175	2920	2920	2920	2920	200
390	20250410	135800	8212175	2920	2920	2920	2920	0
391	20250410	135700	8212175	2920	2920	2920	2920	0
392	20250410	135600	8212175	2920	2920	2920	2920	0
393	20250410	135500	8212175	2920	2920	2920	2920	0
394	20250410	135400	8212175	2920	2920	2920	2920	0
395	20250410	135300	8212175	2920	2920	2920	2920	0
396	20250410	135200	8212175	2920	2920	2920	2920	0
397	20250410	135100	8212175	2920	2940	2940	2920	108
398	20250410	135000	7896775	2955	2955	2955	2955	10
399	20250410	134900	7867225	2955	2955	2955	2955	0
400	20250410	134800	7867225	2955	2955	2955	2955	0
401	20250410	134700	7867225	2955	2955	2955	2955	0
402	20250410	134600	7867225	2955	2955	2955	2955	0
403	20250410	134500	7867225	2955	2955	2955	2955	0
404	20250410	134400	7867225	2955	2955	2955	2955	4
405	20250410	134300	7855405	2955	2955	2955	2955	0
406	20250410	134200	7855405	2955	2950	2955	2950	2
407	20250410	134100	7849500	2940	2940	2940	2940	0
408	20250410	134000	7849500	2940	2940	2940	2940	0
409	20250410	133900	7849500	2940	2940	2940	2940	0
410	20250410	133800	7849500	2940	2940	2940	2940	0
411	20250410	133700	7849500	2940	2940	2940	2940	0
412	20250410	133600	7849500	2940	2940	2940	2940	0
413	20250410	133500	7849500	2940	2940	2940	2940	0
414	20250410	133400	7849500	2940	2940	2940	2940	0
415	20250410	133300	7849500	2940	2940	2940	2940	0
416	20250410	133200	7849500	2940	2940	2940	2940	0
417	20250410	133100	7849500	2940	2940	2940	2940	0
418	20250410	133000	7849500	2940	2940	2940	2940	1
419	20250410	132900	7846560	2955	2955	2955	2955	0
420	20250410	132800	7846560	2955	2955	2955	2955	0
421	20250410	132700	7846560	2955	2955	2955	2955	0
422	20250410	132600	7846560	2955	2955	2955	2955	0
423	20250410	132500	7846560	2955	2955	2955	2955	0
424	20250410	132400	7846560	2955	2955	2955	2955	0
425	20250410	132300	7846560	2955	2955	2955	2955	0
426	20250410	132200	7846560	2955	2955	2955	2955	0
427	20250410	132100	7846560	2955	2955	2955	2955	0
428	20250410	132000	7846560	2955	2955	2955	2955	0
429	20250410	131900	7846560	2955	2955	2955	2955	0
430	20250410	131800	7846560	2955	2955	2955	2955	0
431	20250410	131700	7846560	2955	2955	2955	2955	0
432	20250410	131600	7846560	2955	2955	2955	2955	0
433	20250410	131500	7846560	2955	2955	2955	2955	1
434	20250410	131400	7843605	2955	2955	2955	2955	0
435	20250410	131300	7843605	2955	2955	2955	2955	1
436	20250410	131200	7840650	2915	2915	2915	2915	0
437	20250410	131100	7840650	2915	2915	2915	2915	0
438	20250410	131000	7840650	2915	2915	2915	2915	0
439	20250410	130900	7840650	2915	2915	2915	2915	0
440	20250410	130800	7840650	2915	2915	2915	2915	0
441	20250410	130700	7840650	2915	2915	2915	2915	55
442	20250410	130600	7680325	2960	2960	2960	2910	166
443	20250410	130500	7195005	2960	2960	2960	2960	0
444	20250410	130400	7195005	2960	2960	2960	2960	0
445	20250410	130300	7195005	2960	2960	2960	2960	0
446	20250410	130200	7195005	2960	2960	2960	2960	0
447	20250410	130100	7195005	2960	2960	2960	2960	0
448	20250410	130000	7195005	2960	2960	2960	2960	0
449	20250410	125900	7195005	2960	2960	2960	2960	0
450	20250410	125800	7195005	2960	2960	2960	2960	3
451	20250410	125700	7186125	2960	2960	2960	2960	0
452	20250410	125600	7186125	2960	2960	2960	2960	0
453	20250410	125500	7186125	2960	2960	2960	2960	0
454	20250410	125400	7186125	2960	2960	2960	2960	0
455	20250410	125300	7186125	2960	2960	2960	2960	0
456	20250410	125200	7186125	2960	2960	2960	2960	0
457	20250410	125100	7186125	2960	2960	2960	2960	0
458	20250410	125000	7186125	2960	2960	2960	2960	0
459	20250410	124900	7186125	2960	2960	2960	2960	0
460	20250410	124800	7186125	2960	2960	2960	2960	0
461	20250410	124700	7186125	2960	2960	2960	2960	0
462	20250410	124600	7186125	2960	2960	2960	2960	0
463	20250410	124500	7186125	2960	2960	2960	2960	0
464	20250410	124400	7186125	2960	2930	2960	2930	3
465	20250410	124300	7177275	2930	2930	2930	2930	0
466	20250410	124200	7177275	2930	2930	2930	2930	0
467	20250410	124100	7177275	2930	2930	2930	2930	8
468	20250410	124000	7153835	2930	2930	2930	2930	0
469	20250410	123900	7153835	2930	2930	2930	2930	0
470	20250410	123800	7153835	2930	2930	2930	2930	1
471	20250410	123700	7150905	2960	2960	2960	2960	0
472	20250410	123600	7150905	2960	2960	2960	2960	0
473	20250410	123500	7150905	2960	2960	2960	2960	0
474	20250410	123400	7150905	2960	2960	2960	2960	1
475	20250410	123300	7147945	2960	2960	2960	2960	0
476	20250410	123200	7147945	2960	2960	2960	2960	0
477	20250410	123100	7147945	2960	2960	2960	2960	0
478	20250410	123000	7147945	2960	2960	2960	2960	0
479	20250410	122900	7147945	2960	2960	2960	2960	0
480	20250410	122800	7147945	2960	2960	2960	2960	0
481	20250410	122700	7147945	2960	2960	2960	2960	0
482	20250410	122600	7147945	2960	2960	2960	2960	0
483	20250410	122500	7147945	2960	2960	2960	2960	2
484	20250410	122400	7142025	2930	2930	2930	2930	0
485	20250410	122300	7142025	2930	2930	2930	2930	0
486	20250410	122200	7142025	2930	2930	2930	2930	0
487	20250410	122100	7142025	2930	2930	2930	2930	0
488	20250410	122000	7142025	2930	2930	2930	2930	0
489	20250410	121900	7142025	2930	2930	2930	2930	0
490	20250410	121800	7142025	2930	2930	2930	2930	2
491	20250410	121700	7136165	2930	2930	2930	2930	1
492	20250410	121600	7133235	2960	2960	2960	2960	0
493	20250410	121500	7133235	2960	2960	2960	2960	0
494	20250410	121400	7133235	2960	2960	2960	2960	0
495	20250410	121300	7133235	2960	2960	2960	2960	0
496	20250410	121200	7133235	2960	2960	2960	2960	0
497	20250410	121100	7133235	2960	2960	2960	2960	0
498	20250410	121000	7133235	2960	2960	2960	2960	0
499	20250410	120900	7133235	2960	2960	2960	2960	0
500	20250410	120800	7133235	2960	2960	2960	2960	0
501	20250410	120700	7133235	2960	2960	2960	2960	50
502	20250410	120600	6985235	2960	2960	2960	2960	0
503	20250410	120500	6985235	2960	2960	2960	2960	0
504	20250410	120400	6985235	2960	2960	2960	2960	0
505	20250410	120300	6985235	2960	2960	2960	2960	0
506	20250410	120200	6985235	2960	2960	2960	2960	8
507	20250410	120100	6961555	2960	2960	2960	2960	3
508	20250410	120000	6952675	2960	2950	2960	2950	17
509	20250410	115900	6902440	2940	2930	2940	2930	81
510	20250410	115800	6665100	2930	2900	2930	2900	5
511	20250410	115700	6650515	2895	2895	2895	2895	0
512	20250410	115600	6650515	2895	2895	2895	2895	0
513	20250410	115500	6650515	2895	2895	2895	2895	0
514	20250410	115400	6650515	2895	2895	2895	2895	0
515	20250410	115300	6650515	2895	2895	2895	2895	0
516	20250410	115200	6650515	2895	2895	2895	2895	0
517	20250410	115100	6650515	2895	2895	2895	2895	0
518	20250410	115000	6650515	2895	2895	2895	2895	0
519	20250410	114900	6650515	2895	2895	2895	2895	0
520	20250410	114800	6650515	2895	2895	2895	2895	0
521	20250410	114700	6650515	2895	2895	2895	2895	0
522	20250410	114600	6650515	2895	2895	2895	2895	0
523	20250410	114500	6650515	2895	2895	2895	2895	0
524	20250410	114400	6650515	2895	2895	2895	2895	0
525	20250410	114300	6650515	2895	2895	2895	2895	0
526	20250410	114200	6650515	2895	2895	2895	2895	0
527	20250410	114100	6650515	2895	2895	2895	2895	0
528	20250410	114000	6650515	2895	2895	2895	2895	0
529	20250410	113900	6650515	2895	2895	2895	2895	0
530	20250410	113800	6650515	2895	2895	2895	2895	0
531	20250410	113700	6650515	2895	2895	2895	2895	0
532	20250410	113600	6650515	2895	2895	2895	2895	0
533	20250410	113500	6650515	2895	2895	2895	2895	0
534	20250410	113400	6650515	2895	2895	2895	2895	0
535	20250410	113300	6650515	2895	2915	2915	2865	31
536	20250410	113200	6560840	2930	2930	2930	2930	0
537	20250410	113100	6560840	2930	2930	2930	2930	0
538	20250410	113000	6560840	2930	2930	2930	2930	0
539	20250410	112900	6560840	2930	2930	2930	2930	0
540	20250410	112800	6560840	2930	2930	2930	2930	0
541	20250410	112700	6560840	2930	2930	2930	2930	0
542	20250410	112600	6560840	2930	2930	2930	2930	0
543	20250410	112500	6560840	2930	2910	2930	2910	3
544	20250410	112400	6552080	2905	2905	2905	2905	0
545	20250410	112300	6552080	2905	2905	2905	2905	0
546	20250410	112200	6552080	2905	2905	2905	2905	0
547	20250410	112100	6552080	2905	2905	2905	2905	0
548	20250410	112000	6552080	2905	2905	2905	2905	0
549	20250410	111900	6552080	2905	2900	2905	2900	55
550	20250410	111800	6392465	2890	2890	2890	2890	0
551	20250410	111700	6392465	2890	2890	2890	2890	0
552	20250410	111600	6392465	2890	2890	2890	2890	0
553	20250410	111500	6392465	2890	2890	2890	2890	0
554	20250410	111400	6392465	2890	2890	2890	2890	0
555	20250410	111300	6392465	2890	2890	2890	2890	0
556	20250410	111200	6392465	2890	2890	2890	2890	0
557	20250410	111100	6392465	2890	2890	2890	2890	0
558	20250410	111000	6392465	2890	2890	2890	2890	1
559	20250410	110900	6389575	2885	2885	2885	2885	0
560	20250410	110800	6389575	2885	2880	2885	2880	38
561	20250410	110700	6279950	2870	2870	2870	2870	77
562	20250410	110600	6058960	2870	2870	2870	2870	0
563	20250410	110500	6058960	2870	2870	2870	2870	1
564	20250410	110400	6056090	2870	2870	2870	2870	0
565	20250410	110300	6056090	2870	2870	2870	2870	0
566	20250410	110200	6056090	2870	2870	2870	2870	1
567	20250410	110100	6053220	2865	2865	2865	2865	0
568	20250410	110000	6053220	2865	2865	2865	2865	0
569	20250410	105900	6053220	2865	2865	2865	2865	0
570	20250410	105800	6053220	2865	2865	2865	2865	0
571	20250410	105700	6053220	2865	2865	2865	2865	0
572	20250410	105600	6053220	2865	2865	2865	2865	0
573	20250410	105500	6053220	2865	2865	2865	2865	0
574	20250410	105400	6053220	2865	2865	2865	2865	0
575	20250410	105300	6053220	2865	2865	2865	2865	0
576	20250410	105200	6053220	2865	2865	2865	2865	0
577	20250410	105100	6053220	2865	2860	2865	2860	9
578	20250410	105000	6027475	2860	2860	2860	2860	0
579	20250410	104900	6027475	2860	2860	2860	2860	3
580	20250410	104800	6018895	2860	2860	2860	2860	0
581	20250410	104700	6018895	2860	2860	2860	2860	0
582	20250410	104600	6018895	2860	2860	2860	2860	0
583	20250410	104500	6018895	2860	2860	2860	2860	0
584	20250410	104400	6018895	2860	2860	2860	2860	0
585	20250410	104300	6018895	2860	2860	2860	2860	4
586	20250410	104200	6007455	2860	2860	2860	2860	0
587	20250410	104100	6007455	2860	2860	2860	2860	0
588	20250410	104000	6007455	2860	2860	2860	2860	0
589	20250410	103900	6007455	2860	2860	2860	2860	0
590	20250410	103800	6007455	2860	2860	2860	2860	0
591	20250410	103700	6007455	2860	2860	2860	2860	0
592	20250410	103600	6007455	2860	2860	2860	2860	0
593	20250410	103500	6007455	2860	2860	2860	2860	0
594	20250410	103400	6007455	2860	2860	2860	2860	0
595	20250410	103300	6007455	2860	2860	2860	2860	0
596	20250410	103200	6007455	2860	2860	2860	2860	0
597	20250410	103100	6007455	2860	2860	2860	2860	0
598	20250410	103000	6007455	2860	2860	2860	2860	0
599	20250410	102900	6007455	2860	2860	2860	2860	0
600	20250410	102800	6007455	2860	2860	2860	2860	0
601	20250410	102700	6007455	2860	2860	2860	2860	0
602	20250410	102600	6007455	2860	2860	2860	2860	0
603	20250410	102500	6007455	2860	2860	2860	2860	0
604	20250410	102400	6007455	2860	2860	2860	2860	0
605	20250410	102300	6007455	2860	2860	2860	2860	0
606	20250410	102200	6007455	2860	2860	2860	2860	0
607	20250410	102100	6007455	2860	2860	2860	2860	0
608	20250410	102000	6007455	2860	2860	2860	2860	0
609	20250410	101900	6007455	2860	2860	2860	2860	0
610	20250410	101800	6007455	2860	2860	2860	2860	0
611	20250410	101700	6007455	2860	2860	2860	2860	0
612	20250410	101600	6007455	2860	2860	2860	2860	0
613	20250410	101500	6007455	2860	2860	2860	2860	0
614	20250410	101400	6007455	2860	2860	2860	2860	1
615	20250410	101300	6004595	2870	2870	2870	2870	0
616	20250410	101200	6004595	2870	2870	2870	2870	0
617	20250410	101100	6004595	2870	2870	2870	2870	0
618	20250410	101000	6004595	2870	2870	2870	2870	0
619	20250410	100900	6004595	2870	2870	2870	2870	1
620	20250410	100800	6001725	2870	2870	2870	2870	0
621	20250410	100700	6001725	2870	2870	2870	2870	2
622	20250410	100600	5995985	2870	2870	2870	2870	0
623	20250410	100500	5995985	2870	2870	2870	2870	0
624	20250410	100400	5995985	2870	2870	2870	2870	0
625	20250410	100300	5995985	2870	2870	2870	2870	0
626	20250410	100200	5995985	2870	2870	2870	2870	0
627	20250410	100100	5995985	2870	2870	2870	2870	0
628	20250410	100000	5995985	2870	2870	2870	2870	0
629	20250410	095900	5995985	2870	2870	2870	2870	0
630	20250410	095800	5995985	2870	2870	2870	2870	0
631	20250410	095700	5995985	2870	2870	2870	2870	0
632	20250410	095600	5995985	2870	2870	2870	2870	0
633	20250410	095500	5995985	2870	2870	2870	2870	0
634	20250410	095400	5995985	2870	2870	2870	2870	0
635	20250410	095300	5995985	2870	2870	2870	2870	0
636	20250410	095200	5995985	2870	2870	2870	2870	0
637	20250410	095100	5995985	2870	2870	2870	2870	0
638	20250410	095000	5995985	2870	2870	2870	2870	0
639	20250410	094900	5995985	2870	2870	2870	2870	0
640	20250410	094800	5995985	2870	2870	2870	2870	0
641	20250410	094700	5995985	2870	2870	2870	2870	0
642	20250410	094600	5995985	2870	2870	2870	2870	0
643	20250410	094500	5995985	2870	2870	2870	2870	0
644	20250410	094400	5995985	2870	2870	2870	2870	0
645	20250410	094300	5995985	2870	2870	2870	2870	6
646	20250410	094200	5978765	2870	2870	2870	2870	0
647	20250410	094100	5978765	2870	2870	2870	2870	0
648	20250410	094000	5978765	2870	2870	2870	2870	0
649	20250410	093900	5978765	2870	2870	2870	2870	0
650	20250410	093800	5978765	2870	2870	2870	2870	0
651	20250410	093700	5978765	2870	2870	2870	2870	0
652	20250410	093600	5978765	2870	2870	2870	2870	0
653	20250410	093500	5978765	2870	2870	2870	2870	0
654	20250410	093400	5978765	2870	2870	2870	2870	106
655	20250410	093300	5674545	2845	2845	2845	2845	0
656	20250410	093200	5674545	2845	2845	2845	2845	0
657	20250410	093100	5674545	2845	2845	2845	2845	0
658	20250410	093000	5674545	2845	2845	2845	2845	6
659	20250410	092900	5657475	2840	2840	2840	2840	0
660	20250410	092800	5657475	2840	2840	2840	2840	0
661	20250410	092700	5657475	2840	2840	2840	2840	0
662	20250410	092600	5657475	2840	2850	2850	2840	12
663	20250410	092500	5623360	2865	2865	2865	2865	5
664	20250410	092400	5609035	2840	2840	2840	2840	0
665	20250410	092300	5609035	2840	2840	2840	2840	0
666	20250410	092200	5609035	2840	2855	2855	2840	12
667	20250410	092100	5574885	2840	2840	2840	2840	0
668	20250410	092000	5574885	2840	2840	2840	2840	0
669	20250410	091900	5574885	2840	2855	2855	2840	12
670	20250410	091800	5540700	2870	2870	2870	2870	0
671	20250410	091700	5540700	2870	2870	2870	2870	0
672	20250410	091600	5540700	2870	2870	2870	2870	0
673	20250410	091500	5540700	2870	2870	2870	2870	17
674	20250410	091400	5491910	2850	2850	2850	2850	0
675	20250410	091300	5491910	2850	2850	2850	2850	71
676	20250410	091200	5289560	2840	2840	2840	2840	0
677	20250410	091100	5289560	2840	2840	2840	2840	0
678	20250410	091000	5289560	2840	2840	2840	2840	0
679	20250410	090900	5289560	2840	2840	2840	2840	0
680	20250410	090800	5289560	2840	2845	2870	2840	1458
681	20250410	090700	1145130	2870	2870	2870	2870	0
682	20250410	090600	1145130	2870	2870	2870	2870	0
683	20250410	090500	1145130	2870	2870	2870	2870	0
684	20250410	090400	1145130	2870	2870	2870	2870	305
685	20250410	090300	269780	2870	2870	2870	2870	0
686	20250410	090200	269780	2870	2870	2870	2870	0
687	20250410	090100	269780	2870	2870	2870	2870	0
688	20250410	090000	269780	2870	2870	2870	2870	94