KissMeData/029960/min/candle-20250409.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250409	185600	176974240	8890	8890	8890	8890	554
3	20250409	185500	176974240	8890	8890	8890	8890	0
4	20250409	185400	176974240	8890	8890	8890	8890	0
5	20250409	185300	176974240	8890	8890	8890	8890	0
6	20250409	185200	176974240	8890	8890	8890	8890	0
7	20250409	185100	176974240	8890	8890	8890	8890	0
8	20250409	185000	176974240	8890	8890	8890	8890	0
9	20250409	184900	176974240	8890	8890	8890	8890	0
10	20250409	184800	176974240	8890	8890	8890	8890	0
11	20250409	184700	176974240	8890	8890	8890	8890	0
12	20250409	184600	176974240	8890	8890	8890	8890	0
13	20250409	184500	176974240	8890	8890	8890	8890	0
14	20250409	184400	176974240	8890	8890	8890	8890	0
15	20250409	184300	176974240	8890	8890	8890	8890	0
16	20250409	184200	176974240	8890	8890	8890	8890	0
17	20250409	184100	176974240	8890	8890	8890	8890	0
18	20250409	184000	176974240	8890	8890	8890	8890	0
19	20250409	183900	176974240	8890	8890	8890	8890	0
20	20250409	183800	176974240	8890	8890	8890	8890	0
21	20250409	183700	176974240	8890	8890	8890	8890	0
22	20250409	183600	176974240	8890	8890	8890	8890	0
23	20250409	183500	176974240	8890	8890	8890	8890	0
24	20250409	183400	176974240	8890	8890	8890	8890	0
25	20250409	183300	176974240	8890	8890	8890	8890	0
26	20250409	183200	176974240	8890	8890	8890	8890	0
27	20250409	183100	176974240	8890	8890	8890	8890	0
28	20250409	183000	176974240	8890	8890	8890	8890	0
29	20250409	182900	176974240	8890	8890	8890	8890	0
30	20250409	182800	176974240	8890	8890	8890	8890	0
31	20250409	182700	176974240	8890	8890	8890	8890	0
32	20250409	182600	176974240	8890	8890	8890	8890	554
33	20250409	182500	176974240	8890	8890	8890	8890	0
34	20250409	182400	176974240	8890	8890	8890	8890	0
35	20250409	182300	176974240	8890	8890	8890	8890	0
36	20250409	182200	176974240	8890	8890	8890	8890	0
37	20250409	182100	176974240	8890	8890	8890	8890	0
38	20250409	182000	176974240	8890	8890	8890	8890	0
39	20250409	181900	176974240	8890	8890	8890	8890	0
40	20250409	181800	176974240	8890	8890	8890	8890	0
41	20250409	181700	176974240	8890	8890	8890	8890	0
42	20250409	181600	176974240	8890	8890	8890	8890	0
43	20250409	181500	176974240	8890	8890	8890	8890	0
44	20250409	181400	176974240	8890	8890	8890	8890	0
45	20250409	181300	176974240	8890	8890	8890	8890	0
46	20250409	181200	176974240	8890	8890	8890	8890	0
47	20250409	181100	176974240	8890	8890	8890	8890	0
48	20250409	181000	176974240	8890	8890	8890	8890	0
49	20250409	180900	176974240	8890	8890	8890	8890	0
50	20250409	180800	176974240	8890	8890	8890	8890	0
51	20250409	180700	176974240	8890	8890	8890	8890	0
52	20250409	180600	176974240	8890	8890	8890	8890	0
53	20250409	180500	176974240	8890	8890	8890	8890	0
54	20250409	180400	176974240	8890	8890	8890	8890	0
55	20250409	180300	176974240	8890	8890	8890	8890	0
56	20250409	180200	176974240	8890	8890	8890	8890	0
57	20250409	180100	176974240	8890	8890	8890	8890	0
58	20250409	180000	176974240	8890	8890	8890	8890	0
59	20250409	175900	176974240	8890	8890	8890	8890	0
60	20250409	175800	176974240	8890	8890	8890	8890	0
61	20250409	175700	176974240	8890	8890	8890	8890	0
62	20250409	175600	176974240	8890	8890	8890	8890	554
63	20250409	175500	176974240	8890	8890	8890	8890	0
64	20250409	175400	176974240	8890	8890	8890	8890	0
65	20250409	175300	176974240	8890	8890	8890	8890	0
66	20250409	175200	176974240	8890	8890	8890	8890	0
67	20250409	175100	176974240	8890	8890	8890	8890	0
68	20250409	175000	176974240	8890	8890	8890	8890	0
69	20250409	174900	176974240	8890	8890	8890	8890	0
70	20250409	174800	176974240	8890	8890	8890	8890	0
71	20250409	174700	176974240	8890	8890	8890	8890	0
72	20250409	174600	176974240	8890	8890	8890	8890	0
73	20250409	174500	176974240	8890	8890	8890	8890	0
74	20250409	174400	176974240	8890	8890	8890	8890	0
75	20250409	174300	176974240	8890	8890	8890	8890	0
76	20250409	174200	176974240	8890	8890	8890	8890	0
77	20250409	174100	176974240	8890	8890	8890	8890	0
78	20250409	174000	176974240	8890	8890	8890	8890	0
79	20250409	173900	176974240	8890	8890	8890	8890	0
80	20250409	173800	176974240	8890	8890	8890	8890	0
81	20250409	173700	176974240	8890	8890	8890	8890	0
82	20250409	173600	176974240	8890	8890	8890	8890	0
83	20250409	173500	176974240	8890	8890	8890	8890	0
84	20250409	173400	176974240	8890	8890	8890	8890	0
85	20250409	173300	176974240	8890	8890	8890	8890	0
86	20250409	173200	176974240	8890	8890	8890	8890	0
87	20250409	173100	176974240	8890	8890	8890	8890	0
88	20250409	173000	176974240	8890	8890	8890	8890	0
89	20250409	172900	176974240	8890	8890	8890	8890	0
90	20250409	172800	176974240	8890	8890	8890	8890	0
91	20250409	172700	176974240	8890	8890	8890	8890	0
92	20250409	172600	176974240	8890	8890	8890	8890	554
93	20250409	172500	176974240	8890	8890	8890	8890	0
94	20250409	172400	176974240	8890	8890	8890	8890	0
95	20250409	172300	176974240	8890	8890	8890	8890	0
96	20250409	172200	176974240	8890	8890	8890	8890	0
97	20250409	172100	176974240	8890	8890	8890	8890	0
98	20250409	172000	176974240	8890	8890	8890	8890	0
99	20250409	171900	176974240	8890	8890	8890	8890	0
100	20250409	171800	176974240	8890	8890	8890	8890	0
101	20250409	171700	176974240	8890	8890	8890	8890	0
102	20250409	171600	176974240	8890	8890	8890	8890	0
103	20250409	171500	176974240	8890	8890	8890	8890	0
104	20250409	171400	176974240	8890	8890	8890	8890	0
105	20250409	171300	176974240	8890	8890	8890	8890	0
106	20250409	171200	176974240	8890	8890	8890	8890	0
107	20250409	171100	176974240	8890	8890	8890	8890	0
108	20250409	171000	176974240	8890	8890	8890	8890	0
109	20250409	170900	176974240	8890	8890	8890	8890	0
110	20250409	170800	176974240	8890	8890	8890	8890	0
111	20250409	170700	176974240	8890	8890	8890	8890	0
112	20250409	170600	176974240	8890	8890	8890	8890	0
113	20250409	170500	176974240	8890	8890	8890	8890	0
114	20250409	170400	176974240	8890	8890	8890	8890	0
115	20250409	170300	176974240	8890	8890	8890	8890	0
116	20250409	170200	176974240	8890	8890	8890	8890	0
117	20250409	170100	176974240	8890	8890	8890	8890	0
118	20250409	170000	176974240	8890	8890	8890	8890	0
119	20250409	165900	176974240	8890	8890	8890	8890	0
120	20250409	165800	176974240	8890	8890	8890	8890	0
121	20250409	165700	176974240	8890	8890	8890	8890	0
122	20250409	165600	176974240	8890	8890	8890	8890	554
123	20250409	165500	176974240	8890	8890	8890	8890	0
124	20250409	165400	176974240	8890	8890	8890	8890	0
125	20250409	165300	176974240	8890	8890	8890	8890	0
126	20250409	165200	176974240	8890	8890	8890	8890	0
127	20250409	165100	176974240	8890	8890	8890	8890	0
128	20250409	165000	176974240	8890	8890	8890	8890	0
129	20250409	164900	176974240	8890	8890	8890	8890	0
130	20250409	164800	176974240	8890	8890	8890	8890	0
131	20250409	164700	176974240	8890	8890	8890	8890	0
132	20250409	164600	176974240	8890	8890	8890	8890	0
133	20250409	164500	176974240	8890	8890	8890	8890	0
134	20250409	164400	176974240	8890	8890	8890	8890	0
135	20250409	164300	176974240	8890	8890	8890	8890	0
136	20250409	164200	176974240	8890	8890	8890	8890	0
137	20250409	164100	176974240	8890	8890	8890	8890	0
138	20250409	164000	176974240	8890	8890	8890	8890	0
139	20250409	163900	176974240	8890	8890	8890	8890	0
140	20250409	163800	176974240	8890	8890	8890	8890	0
141	20250409	163700	176974240	8890	8890	8890	8890	0
142	20250409	163600	176974240	8890	8890	8890	8890	0
143	20250409	163500	176974240	8890	8890	8890	8890	0
144	20250409	163400	176974240	8890	8890	8890	8890	0
145	20250409	163300	176974240	8890	8890	8890	8890	0
146	20250409	163200	176974240	8890	8890	8890	8890	0
147	20250409	163100	176974240	8890	8890	8890	8890	0
148	20250409	163000	176974240	8890	8890	8890	8890	0
149	20250409	162900	176974240	8890	8890	8890	8890	0
150	20250409	162800	176974240	8890	8890	8890	8890	0
151	20250409	162700	176974240	8890	8890	8890	8890	0
152	20250409	162600	176974240	8890	8890	8890	8890	554
153	20250409	162500	176974240	8890	8890	8890	8890	0
154	20250409	162400	176974240	8890	8890	8890	8890	0
155	20250409	162300	176974240	8890	8890	8890	8890	0
156	20250409	162200	176974240	8890	8890	8890	8890	0
157	20250409	162100	176974240	8890	8890	8890	8890	0
158	20250409	162000	176974240	8890	8890	8890	8890	0
159	20250409	161900	176974240	8890	8890	8890	8890	0
160	20250409	161800	176974240	8890	8890	8890	8890	0
161	20250409	161700	176974240	8890	8890	8890	8890	0
162	20250409	161600	176974240	8890	8890	8890	8890	0
163	20250409	161500	176974240	8890	8890	8890	8890	0
164	20250409	161400	176974240	8890	8890	8890	8890	0
165	20250409	161300	176974240	8890	8890	8890	8890	0
166	20250409	161200	176974240	8890	8890	8890	8890	0
167	20250409	161100	176974240	8890	8890	8890	8890	0
168	20250409	161000	176974240	8890	8890	8890	8890	0
169	20250409	160900	176974240	8890	8890	8890	8890	0
170	20250409	160800	176974240	8890	8890	8890	8890	0
171	20250409	160700	176974240	8890	8890	8890	8890	0
172	20250409	160600	176974240	8890	8890	8890	8890	0
173	20250409	160500	176974240	8890	8890	8890	8890	0
174	20250409	160400	176974240	8890	8890	8890	8890	0
175	20250409	160300	176974240	8890	8890	8890	8890	0
176	20250409	160200	176974240	8890	8890	8890	8890	0
177	20250409	160100	176974240	8890	8890	8890	8890	0
178	20250409	160000	176974240	8890	8890	8890	8890	0
179	20250409	155900	176974240	8890	8890	8890	8890	0
180	20250409	155800	176974240	8890	8890	8890	8890	0
181	20250409	155700	176974240	8890	8890	8890	8890	0
182	20250409	155600	176974240	8890	8890	8890	8890	554
183	20250409	155500	176974240	8890	8890	8890	8890	0
184	20250409	155400	176974240	8890	8890	8890	8890	0
185	20250409	155300	176974240	8890	8890	8890	8890	0
186	20250409	155200	176974240	8890	8890	8890	8890	0
187	20250409	155100	176974240	8890	8890	8890	8890	0
188	20250409	155000	176974240	8890	8890	8890	8890	0
189	20250409	154900	176974240	8890	8890	8890	8890	0
190	20250409	154800	176974240	8890	8890	8890	8890	0
191	20250409	154700	176974240	8890	8890	8890	8890	0
192	20250409	154600	176974240	8890	8890	8890	8890	0
193	20250409	154500	176974240	8890	8890	8890	8890	0
194	20250409	154400	176974240	8890	8890	8890	8890	0
195	20250409	154300	176974240	8890	8890	8890	8890	0
196	20250409	154200	176974240	8890	8890	8890	8890	0
197	20250409	154100	176974240	8890	8890	8890	8890	0
198	20250409	154000	176974240	8890	8890	8890	8890	0
199	20250409	153900	176974240	8890	8890	8890	8890	0
200	20250409	153800	176974240	8890	8890	8890	8890	0
201	20250409	153700	176974240	8890	8890	8890	8890	0
202	20250409	153600	176974240	8890	8890	8890	8890	0
203	20250409	153500	176974240	8890	8890	8890	8890	0
204	20250409	153400	176974240	8890	8890	8890	8890	0
205	20250409	153300	176974240	8890	8890	8890	8890	0
206	20250409	153200	176974240	8890	8890	8890	8890	0
207	20250409	153100	176974240	8890	8890	8890	8890	0
208	20250409	153000	176974240	8890	8890	8890	8890	554
209	20250409	152900	172049180	8900	8900	8900	8900	0
210	20250409	152800	172049180	8900	8900	8900	8900	0
211	20250409	152700	172049180	8900	8900	8900	8900	0
212	20250409	152600	172049180	8900	8900	8900	8900	0
213	20250409	152500	172049180	8900	8900	8900	8900	0
214	20250409	152400	172049180	8900	8900	8900	8900	0
215	20250409	152300	172049180	8900	8900	8900	8900	0
216	20250409	152200	172049180	8900	8900	8900	8900	0
217	20250409	152100	172049180	8900	8900	8900	8900	0
218	20250409	152000	172049180	8900	8900	8900	8900	0
219	20250409	151900	172049180	8900	8900	8900	8900	34
220	20250409	151800	171746580	8890	8890	8890	8890	0
221	20250409	151700	171746580	8890	8890	8890	8890	0
222	20250409	151600	171746580	8890	8890	8890	8890	0
223	20250409	151500	171746580	8890	8890	8890	8890	1
224	20250409	151400	171737690	8890	8890	8890	8890	0
225	20250409	151300	171737690	8890	8890	8890	8890	0
226	20250409	151200	171737690	8890	8890	8890	8890	0
227	20250409	151100	171737690	8890	8890	8890	8890	0
228	20250409	151000	171737690	8890	8890	8890	8890	5
229	20250409	150900	171693240	8890	8890	8890	8890	0
230	20250409	150800	171693240	8890	8890	8890	8890	0
231	20250409	150700	171693240	8890	8890	8890	8890	0
232	20250409	150600	171693240	8890	8890	8890	8890	0
233	20250409	150500	171693240	8890	8890	8890	8890	0
234	20250409	150400	171693240	8890	8890	8890	8890	0
235	20250409	150300	171693240	8890	8890	8890	8890	0
236	20250409	150200	171693240	8890	8890	8890	8890	0
237	20250409	150100	171693240	8890	8890	8890	8890	0
238	20250409	150000	171693240	8890	8890	8890	8890	0
239	20250409	145900	171693240	8890	8890	8890	8890	0
240	20250409	145800	171693240	8890	8890	8890	8890	0
241	20250409	145700	171693240	8890	8890	8890	8890	0
242	20250409	145600	171693240	8890	8890	8890	8890	0
243	20250409	145500	171693240	8890	8890	8890	8890	0
244	20250409	145400	171693240	8890	8890	8890	8890	0
245	20250409	145300	171693240	8890	8890	8890	8890	0
246	20250409	145200	171693240	8890	8890	8890	8890	0
247	20250409	145100	171693240	8890	8890	8890	8890	0
248	20250409	145000	171693240	8890	8890	8890	8890	0
249	20250409	144900	171693240	8890	8890	8890	8890	0
250	20250409	144800	171693240	8890	8890	8890	8890	0
251	20250409	144700	171693240	8890	8890	8890	8890	0
252	20250409	144600	171693240	8890	8890	8890	8890	0
253	20250409	144500	171693240	8890	8890	8890	8890	0
254	20250409	144400	171693240	8890	8890	8890	8890	30
255	20250409	144300	171426540	8890	8890	8890	8890	0
256	20250409	144200	171426540	8890	8890	8890	8890	0
257	20250409	144100	171426540	8890	8890	8890	8890	0
258	20250409	144000	171426540	8890	8890	8890	8890	0
259	20250409	143900	171426540	8890	8890	8890	8890	0
260	20250409	143800	171426540	8890	8890	8890	8890	0
261	20250409	143700	171426540	8890	8890	8890	8890	0
262	20250409	143600	171426540	8890	8890	8890	8890	0
263	20250409	143500	171426540	8890	8890	8890	8890	0
264	20250409	143400	171426540	8890	8890	8890	8890	0
265	20250409	143300	171426540	8890	8890	8890	8890	0
266	20250409	143200	171426540	8890	8890	8890	8890	0
267	20250409	143100	171426540	8890	8890	8890	8890	20
268	20250409	143000	171248740	8890	8890	8890	8890	1
269	20250409	142900	171239850	8890	8890	8890	8890	0
270	20250409	142800	171239850	8890	8890	8890	8890	0
271	20250409	142700	171239850	8890	8890	8890	8890	0
272	20250409	142600	171239850	8890	8890	8890	8890	0
273	20250409	142500	171239850	8890	8890	8890	8890	595
274	20250409	142400	165950300	8890	8890	8890	8890	0
275	20250409	142300	165950300	8890	8890	8890	8890	0
276	20250409	142200	165950300	8890	8890	8890	8890	0
277	20250409	142100	165950300	8890	8890	8890	8890	2
278	20250409	142000	165932520	8890	8890	8890	8890	0
279	20250409	141900	165932520	8890	8890	8890	8890	0
280	20250409	141800	165932520	8890	8890	8890	8890	0
281	20250409	141700	165932520	8890	8890	8890	8890	0
282	20250409	141600	165932520	8890	8890	8890	8890	0
283	20250409	141500	165932520	8890	8890	8890	8890	0
284	20250409	141400	165932520	8890	8890	8890	8890	0
285	20250409	141300	165932520	8890	8890	8890	8890	0
286	20250409	141200	165932520	8890	8890	8890	8890	0
287	20250409	141100	165932520	8890	8890	8890	8890	0
288	20250409	141000	165932520	8890	8890	8890	8890	0
289	20250409	140900	165932520	8890	8890	8890	8890	10
290	20250409	140800	165843620	8890	8890	8890	8890	0
291	20250409	140700	165843620	8890	8890	8890	8890	0
292	20250409	140600	165843620	8890	8890	8890	8890	0
293	20250409	140500	165843620	8890	8890	8890	8890	0
294	20250409	140400	165843620	8890	8890	8890	8890	0
295	20250409	140300	165843620	8890	8890	8890	8890	0
296	20250409	140200	165843620	8890	8890	8890	8890	0
297	20250409	140100	165843620	8890	8890	8890	8890	0
298	20250409	140000	165843620	8890	8890	8890	8890	840
299	20250409	135900	158376020	8890	8890	8890	8890	0
300	20250409	135800	158376020	8890	8890	8890	8890	0
301	20250409	135700	158376020	8890	8890	8890	8890	60
302	20250409	135600	157842620	8900	8900	8900	8900	0
303	20250409	135500	157842620	8900	8900	8900	8900	0
304	20250409	135400	157842620	8900	8900	8900	8900	0
305	20250409	135300	157842620	8900	8900	8900	8900	30
306	20250409	135200	157575620	8890	8890	8890	8890	0
307	20250409	135100	157575620	8890	8890	8890	8890	0
308	20250409	135000	157575620	8890	8890	8890	8890	0
309	20250409	134900	157575620	8890	8890	8890	8890	0
310	20250409	134800	157575620	8890	8890	8890	8890	0
311	20250409	134700	157575620	8890	8890	8890	8890	120
312	20250409	134600	156508820	8890	8890	8890	8890	0
313	20250409	134500	156508820	8890	8890	8890	8890	0
314	20250409	134400	156508820	8890	8890	8890	8890	0
315	20250409	134300	156508820	8890	8890	8890	8890	0
316	20250409	134200	156508820	8890	8890	8890	8890	60
317	20250409	134100	155975420	8890	8890	8890	8890	0
318	20250409	134000	155975420	8890	8890	8890	8890	0
319	20250409	133900	155975420	8890	8890	8890	8890	0
320	20250409	133800	155975420	8890	8890	8890	8890	0
321	20250409	133700	155975420	8890	8890	8890	8890	0
322	20250409	133600	155975420	8890	8890	8890	8890	0
323	20250409	133500	155975420	8890	8890	8890	8890	0
324	20250409	133400	155975420	8890	8890	8890	8890	20
325	20250409	133300	155797620	8890	8890	8890	8890	0
326	20250409	133200	155797620	8890	8890	8890	8890	0
327	20250409	133100	155797620	8890	8890	8890	8890	50
328	20250409	133000	155353120	8890	8890	8890	8890	0
329	20250409	132900	155353120	8890	8890	8890	8890	0
330	20250409	132800	155353120	8890	8890	8890	8890	0
331	20250409	132700	155353120	8890	8890	8890	8890	0
332	20250409	132600	155353120	8890	8890	8890	8890	0
333	20250409	132500	155353120	8890	8890	8890	8890	0
334	20250409	132400	155353120	8890	8890	8890	8890	0
335	20250409	132300	155353120	8890	8890	8890	8890	0
336	20250409	132200	155353120	8890	8890	8890	8890	0
337	20250409	132100	155353120	8890	8890	8890	8890	0
338	20250409	132000	155353120	8890	8890	8890	8890	0
339	20250409	131900	155353120	8890	8890	8890	8890	0
340	20250409	131800	155353120	8890	8890	8890	8890	0
341	20250409	131700	155353120	8890	8890	8890	8890	0
342	20250409	131600	155353120	8890	8890	8890	8890	0
343	20250409	131500	155353120	8890	8890	8890	8890	0
344	20250409	131400	155353120	8890	8890	8890	8890	100
345	20250409	131300	154464120	8900	8900	8900	8900	0
346	20250409	131200	154464120	8900	8900	8900	8900	0
347	20250409	131100	154464120	8900	8900	8900	8900	0
348	20250409	131000	154464120	8900	8900	8900	8900	0
349	20250409	130900	154464120	8900	8900	8900	8900	0
350	20250409	130800	154464120	8900	8900	8900	8900	0
351	20250409	130700	154464120	8900	8900	8900	8900	6
352	20250409	130600	154410720	8890	8890	8890	8890	0
353	20250409	130500	154410720	8890	8890	8890	8890	0
354	20250409	130400	154410720	8890	8890	8890	8890	0
355	20250409	130300	154410720	8890	8890	8890	8890	0
356	20250409	130200	154410720	8890	8890	8890	8890	621
357	20250409	130100	148890030	8890	8890	8890	8890	100
358	20250409	130000	148001030	8900	8900	8900	8900	0
359	20250409	125900	148001030	8900	8900	8900	8900	0
360	20250409	125800	148001030	8900	8900	8900	8900	0
361	20250409	125700	148001030	8900	8900	8900	8900	0
362	20250409	125600	148001030	8900	8900	8900	8900	0
363	20250409	125500	148001030	8900	8900	8900	8900	0
364	20250409	125400	148001030	8900	8900	8900	8900	1
365	20250409	125300	147992130	8890	8890	8890	8890	0
366	20250409	125200	147992130	8890	8890	8890	8890	0
367	20250409	125100	147992130	8890	8890	8890	8890	0
368	20250409	125000	147992130	8890	8890	8890	8890	0
369	20250409	124900	147992130	8890	8890	8890	8890	1
370	20250409	124800	147983240	8900	8900	8900	8900	0
371	20250409	124700	147983240	8900	8900	8900	8900	0
372	20250409	124600	147983240	8900	8900	8900	8900	0
373	20250409	124500	147983240	8900	8900	8900	8900	50
374	20250409	124400	147538240	8900	8900	8900	8900	0
375	20250409	124300	147538240	8900	8900	8900	8900	150
376	20250409	124200	146203240	8890	8890	8890	8890	0
377	20250409	124100	146203240	8890	8890	8890	8890	0
378	20250409	124000	146203240	8890	8890	8890	8890	0
379	20250409	123900	146203240	8890	8890	8890	8890	0
380	20250409	123800	146203240	8890	8890	8890	8890	0
381	20250409	123700	146203240	8890	8890	8890	8890	0
382	20250409	123600	146203240	8890	8890	8890	8890	0
383	20250409	123500	146203240	8890	8890	8890	8890	0
384	20250409	123400	146203240	8890	8890	8890	8890	1
385	20250409	123300	146194350	8890	8890	8890	8890	0
386	20250409	123200	146194350	8890	8890	8890	8890	0
387	20250409	123100	146194350	8890	8890	8890	8890	0
388	20250409	123000	146194350	8890	8890	8890	8890	10
389	20250409	122900	146105450	8890	8890	8890	8890	0
390	20250409	122800	146105450	8890	8890	8890	8890	0
391	20250409	122700	146105450	8890	8890	8890	8890	600
392	20250409	122600	140771450	8890	8890	8890	8890	1
393	20250409	122500	140762560	8890	8890	8890	8890	0
394	20250409	122400	140762560	8890	8890	8890	8890	0
395	20250409	122300	140762560	8890	8890	8890	8890	60
396	20250409	122200	140229160	8890	8890	8890	8890	5
397	20250409	122100	140184710	8890	8890	8890	8890	0
398	20250409	122000	140184710	8890	8890	8890	8890	0
399	20250409	121900	140184710	8890	8890	8890	8890	0
400	20250409	121800	140184710	8890	8890	8890	8890	0
401	20250409	121700	140184710	8890	8890	8890	8890	0
402	20250409	121600	140184710	8890	8890	8890	8890	5
403	20250409	121500	140140260	8900	8900	8900	8900	0
404	20250409	121400	140140260	8900	8895	8900	8895	40
405	20250409	121300	139784370	8895	8895	8895	8895	0
406	20250409	121200	139784370	8895	8895	8895	8895	0
407	20250409	121100	139784370	8895	8895	8895	8895	0
408	20250409	121000	139784370	8895	8895	8895	8895	1
409	20250409	120900	139775475	8890	8890	8890	8890	0
410	20250409	120800	139775475	8890	8890	8890	8890	0
411	20250409	120700	139775475	8890	8890	8890	8890	0
412	20250409	120600	139775475	8890	8890	8890	8890	0
413	20250409	120500	139775475	8890	8890	8890	8890	0
414	20250409	120400	139775475	8890	8890	8890	8890	0
415	20250409	120300	139775475	8890	8890	8890	8890	0
416	20250409	120200	139775475	8890	8890	8890	8890	0
417	20250409	120100	139775475	8890	8890	8890	8890	0
418	20250409	120000	139775475	8890	8890	8890	8890	0
419	20250409	115900	139775475	8890	8890	8890	8890	57
420	20250409	115800	139268745	8890	8890	8890	8890	0
421	20250409	115700	139268745	8890	8890	8890	8890	0
422	20250409	115600	139268745	8890	8890	8890	8890	0
423	20250409	115500	139268745	8890	8890	8890	8890	0
424	20250409	115400	139268745	8890	8890	8890	8890	0
425	20250409	115300	139268745	8890	8890	8890	8890	0
426	20250409	115200	139268745	8890	8890	8890	8890	0
427	20250409	115100	139268745	8890	8890	8890	8890	0
428	20250409	115000	139268745	8890	8890	8890	8890	0
429	20250409	114900	139268745	8890	8890	8890	8890	0
430	20250409	114800	139268745	8890	8890	8890	8890	0
431	20250409	114700	139268745	8890	8890	8890	8890	0
432	20250409	114600	139268745	8890	8890	8890	8890	0
433	20250409	114500	139268745	8890	8890	8890	8890	10
434	20250409	114400	139179845	8890	8890	8890	8890	0
435	20250409	114300	139179845	8890	8890	8890	8890	0
436	20250409	114200	139179845	8890	8890	8890	8890	0
437	20250409	114100	139179845	8890	8890	8890	8890	0
438	20250409	114000	139179845	8890	8890	8890	8890	0
439	20250409	113900	139179845	8890	8890	8890	8890	0
440	20250409	113800	139179845	8890	8890	8890	8890	0
441	20250409	113700	139179845	8890	8890	8890	8890	0
442	20250409	113600	139179845	8890	8890	8890	8890	0
443	20250409	113500	139179845	8890	8890	8890	8890	0
444	20250409	113400	139179845	8890	8890	8890	8890	0
445	20250409	113300	139179845	8890	8890	8890	8890	5000
446	20250409	113200	94729845	8890	8890	8890	8890	4400
447	20250409	113100	55613845	8890	8890	8890	8890	0
448	20250409	113000	55613845	8890	8890	8890	8890	600
449	20250409	112900	50279845	8890	8890	8890	8890	0
450	20250409	112800	50279845	8890	8890	8890	8890	5
451	20250409	112700	50235395	8890	8890	8890	8890	0
452	20250409	112600	50235395	8890	8890	8890	8890	0
453	20250409	112500	50235395	8890	8890	8890	8890	0
454	20250409	112400	50235395	8890	8890	8890	8890	0
455	20250409	112300	50235395	8890	8890	8890	8890	0
456	20250409	112200	50235395	8890	8890	8890	8890	0
457	20250409	112100	50235395	8890	8890	8890	8890	0
458	20250409	112000	50235395	8890	8890	8890	8890	0
459	20250409	111900	50235395	8890	8890	8890	8890	100
460	20250409	111800	49346395	8895	8895	8895	8895	0
461	20250409	111700	49346395	8895	8895	8895	8895	0
462	20250409	111600	49346395	8895	8895	8895	8895	1
463	20250409	111500	49337500	8895	8895	8895	8895	0
464	20250409	111400	49337500	8895	8895	8895	8895	0
465	20250409	111300	49337500	8895	8895	8895	8895	0
466	20250409	111200	49337500	8895	8895	8895	8895	0
467	20250409	111100	49337500	8895	8895	8895	8895	0
468	20250409	111000	49337500	8895	8895	8895	8895	0
469	20250409	110900	49337500	8895	8895	8895	8895	0
470	20250409	110800	49337500	8895	8895	8895	8895	0
471	20250409	110700	49337500	8895	8895	8895	8895	0
472	20250409	110600	49337500	8895	8895	8895	8895	0
473	20250409	110500	49337500	8895	8895	8895	8895	0
474	20250409	110400	49337500	8895	8895	8895	8895	0
475	20250409	110300	49337500	8895	8895	8895	8895	0
476	20250409	110200	49337500	8895	8895	8895	8895	0
477	20250409	110100	49337500	8895	8895	8895	8895	0
478	20250409	110000	49337500	8895	8895	8895	8895	1
479	20250409	105900	49328605	8895	8895	8895	8895	0
480	20250409	105800	49328605	8895	8895	8895	8895	0
481	20250409	105700	49328605	8895	8895	8895	8895	0
482	20250409	105600	49328605	8895	8895	8895	8895	0
483	20250409	105500	49328605	8895	8895	8895	8895	1
484	20250409	105400	49319710	8895	8895	8895	8895	0
485	20250409	105300	49319710	8895	8895	8895	8895	0
486	20250409	105200	49319710	8895	8895	8895	8895	0
487	20250409	105100	49319710	8895	8895	8895	8895	0
488	20250409	105000	49319710	8895	8895	8895	8895	0
489	20250409	104900	49319710	8895	8895	8895	8895	0
490	20250409	104800	49319710	8895	8895	8895	8895	0
491	20250409	104700	49319710	8895	8895	8895	8895	0
492	20250409	104600	49319710	8895	8895	8895	8895	0
493	20250409	104500	49319710	8895	8895	8895	8895	0
494	20250409	104400	49319710	8895	8895	8895	8895	0
495	20250409	104300	49319710	8895	8895	8895	8895	40
496	20250409	104200	48963910	8890	8890	8890	8890	0
497	20250409	104100	48963910	8890	8890	8890	8890	0
498	20250409	104000	48963910	8890	8890	8890	8890	0
499	20250409	103900	48963910	8890	8890	8890	8890	0
500	20250409	103800	48963910	8890	8890	8890	8890	0
501	20250409	103700	48963910	8890	8890	8890	8890	0
502	20250409	103600	48963910	8890	8890	8890	8890	0
503	20250409	103500	48963910	8890	8890	8890	8890	0
504	20250409	103400	48963910	8890	8890	8890	8890	500
505	20250409	103300	44518910	8890	8890	8890	8890	0
506	20250409	103200	44518910	8890	8890	8890	8890	0
507	20250409	103100	44518910	8890	8890	8890	8890	0
508	20250409	103000	44518910	8890	8890	8890	8890	0
509	20250409	102900	44518910	8890	8890	8890	8890	1
510	20250409	102800	44510020	8890	8890	8890	8890	0
511	20250409	102700	44510020	8890	8890	8890	8890	0
512	20250409	102600	44510020	8890	8890	8890	8890	0
513	20250409	102500	44510020	8890	8890	8890	8890	41
514	20250409	102400	44145530	8890	8890	8890	8890	0
515	20250409	102300	44145530	8890	8890	8890	8890	0
516	20250409	102200	44145530	8890	8890	8890	8890	0
517	20250409	102100	44145530	8890	8890	8890	8890	0
518	20250409	102000	44145530	8890	8890	8890	8890	0
519	20250409	101900	44145530	8890	8890	8890	8890	0
520	20250409	101800	44145530	8890	8890	8890	8890	0
521	20250409	101700	44145530	8890	8890	8890	8890	0
522	20250409	101600	44145530	8890	8890	8890	8890	1
523	20250409	101500	44136640	8890	8890	8890	8890	0
524	20250409	101400	44136640	8890	8890	8890	8890	0
525	20250409	101300	44136640	8890	8890	8890	8890	0
526	20250409	101200	44136640	8890	8890	8890	8890	0
527	20250409	101100	44136640	8890	8890	8890	8890	0
528	20250409	101000	44136640	8890	8890	8890	8890	0
529	20250409	100900	44136640	8890	8890	8890	8890	0
530	20250409	100800	44136640	8890	8890	8890	8890	0
531	20250409	100700	44136640	8890	8890	8890	8890	1440
532	20250409	100600	31335040	8890	8890	8890	8890	0
533	20250409	100500	31335040	8890	8890	8890	8890	0
534	20250409	100400	31335040	8890	8890	8890	8890	0
535	20250409	100300	31335040	8890	8890	8890	8890	0
536	20250409	100200	31335040	8890	8890	8890	8890	0
537	20250409	100100	31335040	8890	8890	8890	8890	50
538	20250409	100000	30890540	8890	8890	8890	8890	0
539	20250409	095900	30890540	8890	8890	8890	8890	0
540	20250409	095800	30890540	8890	8890	8890	8890	1000
541	20250409	095700	22000540	8900	8900	8900	8900	0
542	20250409	095600	22000540	8900	8900	8900	8900	0
543	20250409	095500	22000540	8900	8900	8900	8900	0
544	20250409	095400	22000540	8900	8900	8900	8900	0
545	20250409	095300	22000540	8900	8900	8900	8900	0
546	20250409	095200	22000540	8900	8900	8900	8900	0
547	20250409	095100	22000540	8900	8900	8900	8900	0
548	20250409	095000	22000540	8900	8900	8900	8900	0
549	20250409	094900	22000540	8900	8900	8900	8900	0
550	20250409	094800	22000540	8900	8900	8900	8900	0
551	20250409	094700	22000540	8900	8900	8900	8900	0
552	20250409	094600	22000540	8900	8900	8900	8900	0
553	20250409	094500	22000540	8900	8900	8900	8900	0
554	20250409	094400	22000540	8900	8900	8900	8900	380
555	20250409	094300	18618540	8900	8900	8900	8900	40
556	20250409	094200	18262540	8890	8890	8890	8890	0
557	20250409	094100	18262540	8890	8890	8890	8890	0
558	20250409	094000	18262540	8890	8890	8890	8890	50
559	20250409	093900	17818040	8890	8890	8890	8890	0
560	20250409	093800	17818040	8890	8890	8890	8890	0
561	20250409	093700	17818040	8890	8890	8890	8890	0
562	20250409	093600	17818040	8890	8890	8890	8890	5
563	20250409	093500	17773590	8890	8890	8890	8890	0
564	20250409	093400	17773590	8890	8890	8890	8890	0
565	20250409	093300	17773590	8890	8890	8890	8890	0
566	20250409	093200	17773590	8890	8890	8890	8890	5
567	20250409	093100	17729140	8890	8890	8890	8890	0
568	20250409	093000	17729140	8890	8890	8890	8890	0
569	20250409	092900	17729140	8890	8890	8890	8890	0
570	20250409	092800	17729140	8890	8890	8890	8890	0
571	20250409	092700	17729140	8890	8890	8890	8890	0
572	20250409	092600	17729140	8890	8890	8890	8890	0
573	20250409	092500	17729140	8890	8890	8890	8890	0
574	20250409	092400	17729140	8890	8890	8890	8890	0
575	20250409	092300	17729140	8890	8890	8890	8890	0
576	20250409	092200	17729140	8890	8890	8890	8890	0
577	20250409	092100	17729140	8890	8890	8890	8890	0
578	20250409	092000	17729140	8890	8890	8890	8890	0
579	20250409	091900	17729140	8890	8890	8890	8890	0
580	20250409	091800	17729140	8890	8890	8890	8890	0
581	20250409	091700	17729140	8890	8890	8890	8890	0
582	20250409	091600	17729140	8890	8890	8890	8890	0
583	20250409	091500	17729140	8890	8890	8890	8890	0
584	20250409	091400	17729140	8890	8890	8890	8890	0
585	20250409	091300	17729140	8890	8890	8890	8890	0
586	20250409	091200	17729140	8890	8890	8890	8890	0
587	20250409	091100	17729140	8890	8890	8890	8890	0
588	20250409	091000	17729140	8890	8890	8890	8890	0
589	20250409	090900	17729140	8890	8890	8890	8890	111
590	20250409	090800	16742350	8900	8900	8900	8900	40
591	20250409	090700	16386350	8900	8900	8900	8900	200
592	20250409	090600	14606350	8900	8900	8900	8900	8
593	20250409	090500	14535150	8890	8890	8890	8890	0
594	20250409	090400	14535150	8890	8890	8890	8890	0
595	20250409	090300	14535150	8890	8890	8890	8890	0
596	20250409	090200	14535150	8890	8890	8890	8890	450
597	20250409	090100	10534650	8890	8890	8890	8890	0
598	20250409	090000	10534650	8890	8890	8890	8890	1185