KissMeData/096870/min/candle-20250408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250408	194800	33838705	2670	2670	2670	2670	2495
3	20250408	194700	33838705	2670	2670	2670	2670	0
4	20250408	194600	33838705	2670	2670	2670	2670	0
5	20250408	194500	33838705	2670	2670	2670	2670	0
6	20250408	194400	33838705	2670	2670	2670	2670	0
7	20250408	194300	33838705	2670	2670	2670	2670	0
8	20250408	194200	33838705	2670	2670	2670	2670	0
9	20250408	194100	33838705	2670	2670	2670	2670	0
10	20250408	194000	33838705	2670	2670	2670	2670	0
11	20250408	193900	33838705	2670	2670	2670	2670	0
12	20250408	193800	33838705	2670	2670	2670	2670	0
13	20250408	193700	33838705	2670	2670	2670	2670	0
14	20250408	193600	33838705	2670	2670	2670	2670	0
15	20250408	193500	33838705	2670	2670	2670	2670	0
16	20250408	193400	33838705	2670	2670	2670	2670	0
17	20250408	193300	33838705	2670	2670	2670	2670	0
18	20250408	193200	33838705	2670	2670	2670	2670	0
19	20250408	193100	33838705	2670	2670	2670	2670	0
20	20250408	193000	33838705	2670	2670	2670	2670	0
21	20250408	192900	33838705	2670	2670	2670	2670	0
22	20250408	192800	33838705	2670	2670	2670	2670	0
23	20250408	192700	33838705	2670	2670	2670	2670	0
24	20250408	192600	33838705	2670	2670	2670	2670	0
25	20250408	192500	33838705	2670	2670	2670	2670	0
26	20250408	192400	33838705	2670	2670	2670	2670	0
27	20250408	192300	33838705	2670	2670	2670	2670	0
28	20250408	192200	33838705	2670	2670	2670	2670	0
29	20250408	192100	33838705	2670	2670	2670	2670	0
30	20250408	192000	33838705	2670	2670	2670	2670	0
31	20250408	191900	33838705	2670	2670	2670	2670	0
32	20250408	191800	33838705	2670	2670	2670	2670	2495
33	20250408	191700	33838705	2670	2670	2670	2670	0
34	20250408	191600	33838705	2670	2670	2670	2670	0
35	20250408	191500	33838705	2670	2670	2670	2670	0
36	20250408	191400	33838705	2670	2670	2670	2670	0
37	20250408	191300	33838705	2670	2670	2670	2670	0
38	20250408	191200	33838705	2670	2670	2670	2670	0
39	20250408	191100	33838705	2670	2670	2670	2670	0
40	20250408	191000	33838705	2670	2670	2670	2670	0
41	20250408	190900	33838705	2670	2670	2670	2670	0
42	20250408	190800	33838705	2670	2670	2670	2670	0
43	20250408	190700	33838705	2670	2670	2670	2670	0
44	20250408	190600	33838705	2670	2670	2670	2670	0
45	20250408	190500	33838705	2670	2670	2670	2670	0
46	20250408	190400	33838705	2670	2670	2670	2670	0
47	20250408	190300	33838705	2670	2670	2670	2670	0
48	20250408	190200	33838705	2670	2670	2670	2670	0
49	20250408	190100	33838705	2670	2670	2670	2670	0
50	20250408	190000	33838705	2670	2670	2670	2670	0
51	20250408	185900	33838705	2670	2670	2670	2670	0
52	20250408	185800	33838705	2670	2670	2670	2670	0
53	20250408	185700	33838705	2670	2670	2670	2670	0
54	20250408	185600	33838705	2670	2670	2670	2670	0
55	20250408	185500	33838705	2670	2670	2670	2670	0
56	20250408	185400	33838705	2670	2670	2670	2670	0
57	20250408	185300	33838705	2670	2670	2670	2670	0
58	20250408	185200	33838705	2670	2670	2670	2670	0
59	20250408	185100	33838705	2670	2670	2670	2670	0
60	20250408	185000	33838705	2670	2670	2670	2670	0
61	20250408	184900	33838705	2670	2670	2670	2670	0
62	20250408	184800	33838705	2670	2670	2670	2670	2495
63	20250408	184700	33838705	2670	2670	2670	2670	0
64	20250408	184600	33838705	2670	2670	2670	2670	0
65	20250408	184500	33838705	2670	2670	2670	2670	0
66	20250408	184400	33838705	2670	2670	2670	2670	0
67	20250408	184300	33838705	2670	2670	2670	2670	0
68	20250408	184200	33838705	2670	2670	2670	2670	0
69	20250408	184100	33838705	2670	2670	2670	2670	0
70	20250408	184000	33838705	2670	2670	2670	2670	0
71	20250408	183900	33838705	2670	2670	2670	2670	0
72	20250408	183800	33838705	2670	2670	2670	2670	0
73	20250408	183700	33838705	2670	2670	2670	2670	0
74	20250408	183600	33838705	2670	2670	2670	2670	0
75	20250408	183500	33838705	2670	2670	2670	2670	0
76	20250408	183400	33838705	2670	2670	2670	2670	0
77	20250408	183300	33838705	2670	2670	2670	2670	0
78	20250408	183200	33838705	2670	2670	2670	2670	0
79	20250408	183100	33838705	2670	2670	2670	2670	0
80	20250408	183000	33838705	2670	2670	2670	2670	0
81	20250408	182900	33838705	2670	2670	2670	2670	0
82	20250408	182800	33838705	2670	2670	2670	2670	0
83	20250408	182700	33838705	2670	2670	2670	2670	0
84	20250408	182600	33838705	2670	2670	2670	2670	0
85	20250408	182500	33838705	2670	2670	2670	2670	0
86	20250408	182400	33838705	2670	2670	2670	2670	0
87	20250408	182300	33838705	2670	2670	2670	2670	0
88	20250408	182200	33838705	2670	2670	2670	2670	0
89	20250408	182100	33838705	2670	2670	2670	2670	0
90	20250408	182000	33838705	2670	2670	2670	2670	0
91	20250408	181900	33838705	2670	2670	2670	2670	0
92	20250408	181800	33838705	2670	2670	2670	2670	2495
93	20250408	181700	33838705	2670	2670	2670	2670	0
94	20250408	181600	33838705	2670	2670	2670	2670	0
95	20250408	181500	33838705	2670	2670	2670	2670	0
96	20250408	181400	33838705	2670	2670	2670	2670	0
97	20250408	181300	33838705	2670	2670	2670	2670	0
98	20250408	181200	33838705	2670	2670	2670	2670	0
99	20250408	181100	33838705	2670	2670	2670	2670	0
100	20250408	181000	33838705	2670	2670	2670	2670	0
101	20250408	180900	33838705	2670	2670	2670	2670	0
102	20250408	180800	33838705	2670	2670	2670	2670	0
103	20250408	180700	33838705	2670	2670	2670	2670	0
104	20250408	180600	33838705	2670	2670	2670	2670	0
105	20250408	180500	33838705	2670	2670	2670	2670	0
106	20250408	180400	33838705	2670	2670	2670	2670	0
107	20250408	180300	33838705	2670	2670	2670	2670	0
108	20250408	180200	33838705	2670	2670	2670	2670	0
109	20250408	180100	33838705	2670	2670	2670	2670	0
110	20250408	180000	33838705	2670	2670	2670	2670	0
111	20250408	175900	33838705	2670	2670	2670	2670	0
112	20250408	175800	33838705	2670	2670	2670	2670	0
113	20250408	175700	33838705	2670	2670	2670	2670	0
114	20250408	175600	33838705	2670	2670	2670	2670	0
115	20250408	175500	33838705	2670	2670	2670	2670	0
116	20250408	175400	33838705	2670	2670	2670	2670	0
117	20250408	175300	33838705	2670	2670	2670	2670	0
118	20250408	175200	33838705	2670	2670	2670	2670	0
119	20250408	175100	33838705	2670	2670	2670	2670	0
120	20250408	175000	33838705	2670	2670	2670	2670	0
121	20250408	174900	33838705	2670	2670	2670	2670	0
122	20250408	174800	33838705	2670	2670	2670	2670	2495
123	20250408	174700	33838705	2670	2670	2670	2670	0
124	20250408	174600	33838705	2670	2670	2670	2670	0
125	20250408	174500	33838705	2670	2670	2670	2670	0
126	20250408	174400	33838705	2670	2670	2670	2670	0
127	20250408	174300	33838705	2670	2670	2670	2670	0
128	20250408	174200	33838705	2670	2670	2670	2670	0
129	20250408	174100	33838705	2670	2670	2670	2670	0
130	20250408	174000	33838705	2670	2670	2670	2670	0
131	20250408	173900	33838705	2670	2670	2670	2670	0
132	20250408	173800	33838705	2670	2670	2670	2670	0
133	20250408	173700	33838705	2670	2670	2670	2670	0
134	20250408	173600	33838705	2670	2670	2670	2670	0
135	20250408	173500	33838705	2670	2670	2670	2670	0
136	20250408	173400	33838705	2670	2670	2670	2670	0
137	20250408	173300	33838705	2670	2670	2670	2670	0
138	20250408	173200	33838705	2670	2670	2670	2670	0
139	20250408	173100	33838705	2670	2670	2670	2670	0
140	20250408	173000	33838705	2670	2670	2670	2670	0
141	20250408	172900	33838705	2670	2670	2670	2670	0
142	20250408	172800	33838705	2670	2670	2670	2670	0
143	20250408	172700	33838705	2670	2670	2670	2670	0
144	20250408	172600	33838705	2670	2670	2670	2670	0
145	20250408	172500	33838705	2670	2670	2670	2670	0
146	20250408	172400	33838705	2670	2670	2670	2670	0
147	20250408	172300	33838705	2670	2670	2670	2670	0
148	20250408	172200	33838705	2670	2670	2670	2670	0
149	20250408	172100	33838705	2670	2670	2670	2670	0
150	20250408	172000	33838705	2670	2670	2670	2670	0
151	20250408	171900	33838705	2670	2670	2670	2670	0
152	20250408	171800	33838705	2670	2670	2670	2670	2495
153	20250408	171700	33838705	2670	2670	2670	2670	0
154	20250408	171600	33838705	2670	2670	2670	2670	0
155	20250408	171500	33838705	2670	2670	2670	2670	0
156	20250408	171400	33838705	2670	2670	2670	2670	0
157	20250408	171300	33838705	2670	2670	2670	2670	0
158	20250408	171200	33838705	2670	2670	2670	2670	0
159	20250408	171100	33838705	2670	2670	2670	2670	0
160	20250408	171000	33838705	2670	2670	2670	2670	0
161	20250408	170900	33838705	2670	2670	2670	2670	0
162	20250408	170800	33838705	2670	2670	2670	2670	0
163	20250408	170700	33838705	2670	2670	2670	2670	0
164	20250408	170600	33838705	2670	2670	2670	2670	0
165	20250408	170500	33838705	2670	2670	2670	2670	0
166	20250408	170400	33838705	2670	2670	2670	2670	0
167	20250408	170300	33838705	2670	2670	2670	2670	0
168	20250408	170200	33838705	2670	2670	2670	2670	0
169	20250408	170100	33838705	2670	2670	2670	2670	0
170	20250408	170000	33838705	2670	2670	2670	2670	0
171	20250408	165900	33838705	2670	2670	2670	2670	0
172	20250408	165800	33838705	2670	2670	2670	2670	0
173	20250408	165700	33838705	2670	2670	2670	2670	0
174	20250408	165600	33838705	2670	2670	2670	2670	0
175	20250408	165500	33838705	2670	2670	2670	2670	0
176	20250408	165400	33838705	2670	2670	2670	2670	0
177	20250408	165300	33838705	2670	2670	2670	2670	0
178	20250408	165200	33838705	2670	2670	2670	2670	0
179	20250408	165100	33838705	2670	2670	2670	2670	0
180	20250408	165000	33838705	2670	2670	2670	2670	0
181	20250408	164900	33838705	2670	2670	2670	2670	0
182	20250408	164800	33838705	2670	2670	2670	2670	2495
183	20250408	164700	33838705	2670	2670	2670	2670	0
184	20250408	164600	33838705	2670	2670	2670	2670	0
185	20250408	164500	33838705	2670	2670	2670	2670	0
186	20250408	164400	33838705	2670	2670	2670	2670	0
187	20250408	164300	33838705	2670	2670	2670	2670	0
188	20250408	164200	33838705	2670	2670	2670	2670	0
189	20250408	164100	33838705	2670	2670	2670	2670	0
190	20250408	164000	33838705	2670	2670	2670	2670	0
191	20250408	163900	33838705	2670	2670	2670	2670	0
192	20250408	163800	33838705	2670	2670	2670	2670	0
193	20250408	163700	33838705	2670	2670	2670	2670	0
194	20250408	163600	33838705	2670	2670	2670	2670	0
195	20250408	163500	33838705	2670	2670	2670	2670	0
196	20250408	163400	33838705	2670	2670	2670	2670	0
197	20250408	163300	33838705	2670	2670	2670	2670	0
198	20250408	163200	33838705	2670	2670	2670	2670	0
199	20250408	163100	33838705	2670	2670	2670	2670	0
200	20250408	163000	33838705	2670	2670	2670	2670	0
201	20250408	162900	33838705	2670	2670	2670	2670	0
202	20250408	162800	33838705	2670	2670	2670	2670	0
203	20250408	162700	33838705	2670	2670	2670	2670	0
204	20250408	162600	33838705	2670	2670	2670	2670	0
205	20250408	162500	33838705	2670	2670	2670	2670	0
206	20250408	162400	33838705	2670	2670	2670	2670	0
207	20250408	162300	33838705	2670	2670	2670	2670	0
208	20250408	162200	33838705	2670	2670	2670	2670	0
209	20250408	162100	33838705	2670	2670	2670	2670	0
210	20250408	162000	33838705	2670	2670	2670	2670	0
211	20250408	161900	33838705	2670	2670	2670	2670	0
212	20250408	161800	33838705	2670	2670	2670	2670	2495
213	20250408	161700	33838705	2670	2670	2670	2670	0
214	20250408	161600	33838705	2670	2670	2670	2670	0
215	20250408	161500	33838705	2670	2670	2670	2670	0
216	20250408	161400	33838705	2670	2670	2670	2670	0
217	20250408	161300	33838705	2670	2670	2670	2670	0
218	20250408	161200	33838705	2670	2670	2670	2670	0
219	20250408	161100	33838705	2670	2670	2670	2670	0
220	20250408	161000	33838705	2670	2670	2670	2670	0
221	20250408	160900	33838705	2670	2670	2670	2670	0
222	20250408	160800	33838705	2670	2670	2670	2670	0
223	20250408	160700	33838705	2670	2670	2670	2670	0
224	20250408	160600	33838705	2670	2670	2670	2670	0
225	20250408	160500	33838705	2670	2670	2670	2670	0
226	20250408	160400	33838705	2670	2670	2670	2670	0
227	20250408	160300	33838705	2670	2670	2670	2670	0
228	20250408	160200	33838705	2670	2670	2670	2670	0
229	20250408	160100	33838705	2670	2670	2670	2670	0
230	20250408	160000	33838705	2670	2670	2670	2670	0
231	20250408	155900	33838705	2670	2670	2670	2670	0
232	20250408	155800	33838705	2670	2670	2670	2670	0
233	20250408	155700	33838705	2670	2670	2670	2670	0
234	20250408	155600	33838705	2670	2670	2670	2670	0
235	20250408	155500	33838705	2670	2670	2670	2670	0
236	20250408	155400	33838705	2670	2670	2670	2670	0
237	20250408	155300	33838705	2670	2670	2670	2670	0
238	20250408	155200	33838705	2670	2670	2670	2670	0
239	20250408	155100	33838705	2670	2670	2670	2670	0
240	20250408	155000	33838705	2670	2670	2670	2670	0
241	20250408	154900	33838705	2670	2670	2670	2670	0
242	20250408	154800	33838705	2670	2670	2670	2670	2495
243	20250408	154700	33838705	2670	2670	2670	2670	0
244	20250408	154600	33838705	2670	2670	2670	2670	0
245	20250408	154500	33838705	2670	2670	2670	2670	0
246	20250408	154400	33838705	2670	2670	2670	2670	0
247	20250408	154300	33838705	2670	2670	2670	2670	0
248	20250408	154200	33838705	2670	2670	2670	2670	0
249	20250408	154100	33838705	2670	2670	2670	2670	0
250	20250408	154000	33838705	2670	2670	2670	2670	0
251	20250408	153900	33838705	2670	2670	2670	2670	0
252	20250408	153800	33838705	2670	2670	2670	2670	0
253	20250408	153700	33838705	2670	2670	2670	2670	0
254	20250408	153600	33838705	2670	2670	2670	2670	0
255	20250408	153500	33838705	2670	2670	2670	2670	0
256	20250408	153400	33838705	2670	2670	2670	2670	0
257	20250408	153300	33838705	2670	2670	2670	2670	0
258	20250408	153200	33838705	2670	2670	2670	2670	0
259	20250408	153100	33838705	2670	2670	2670	2670	0
260	20250408	153000	33838705	2670	2670	2670	2670	2495
261	20250408	152900	27177055	2695	2695	2695	2695	0
262	20250408	152800	27177055	2695	2695	2695	2695	0
263	20250408	152700	27177055	2695	2695	2695	2695	0
264	20250408	152600	27177055	2695	2695	2695	2695	0
265	20250408	152500	27177055	2695	2695	2695	2695	0
266	20250408	152400	27177055	2695	2695	2695	2695	0
267	20250408	152300	27177055	2695	2695	2695	2695	0
268	20250408	152200	27177055	2695	2695	2695	2695	0
269	20250408	152100	27177055	2695	2695	2695	2695	0
270	20250408	152000	27177055	2695	2695	2695	2695	0
271	20250408	151900	27177055	2695	2700	2700	2695	99
272	20250408	151800	26910030	2700	2700	2700	2700	0
273	20250408	151700	26910030	2700	2700	2700	2700	0
274	20250408	151600	26910030	2700	2700	2700	2700	0
275	20250408	151500	26910030	2700	2700	2700	2700	0
276	20250408	151400	26910030	2700	2700	2700	2700	0
277	20250408	151300	26910030	2700	2700	2700	2700	0
278	20250408	151200	26910030	2700	2700	2700	2700	0
279	20250408	151100	26910030	2700	2700	2700	2700	0
280	20250408	151000	26910030	2700	2700	2700	2700	0
281	20250408	150900	26910030	2700	2700	2700	2700	0
282	20250408	150800	26910030	2700	2700	2700	2700	0
283	20250408	150700	26910030	2700	2700	2700	2700	57
284	20250408	150600	26756130	2710	2710	2710	2710	0
285	20250408	150500	26756130	2710	2710	2710	2710	0
286	20250408	150400	26756130	2710	2710	2710	2710	0
287	20250408	150300	26756130	2710	2710	2710	2710	0
288	20250408	150200	26756130	2710	2710	2710	2710	0
289	20250408	150100	26756130	2710	2710	2710	2710	0
290	20250408	150000	26756130	2710	2705	2710	2705	42
291	20250408	145900	26642490	2705	2705	2705	2705	35
292	20250408	145800	26547815	2705	2705	2705	2705	3
293	20250408	145700	26539700	2705	2705	2705	2705	0
294	20250408	145600	26539700	2705	2705	2705	2705	0
295	20250408	145500	26539700	2705	2705	2705	2705	0
296	20250408	145400	26539700	2705	2705	2705	2705	0
297	20250408	145300	26539700	2705	2705	2705	2705	0
298	20250408	145200	26539700	2705	2705	2705	2705	0
299	20250408	145100	26539700	2705	2705	2705	2705	0
300	20250408	145000	26539700	2705	2705	2705	2705	0
301	20250408	144900	26539700	2705	2705	2705	2705	0
302	20250408	144800	26539700	2705	2705	2705	2705	0
303	20250408	144700	26539700	2705	2705	2705	2705	0
304	20250408	144600	26539700	2705	2705	2705	2705	0
305	20250408	144500	26539700	2705	2705	2705	2705	0
306	20250408	144400	26539700	2705	2705	2705	2705	0
307	20250408	144300	26539700	2705	2705	2705	2705	0
308	20250408	144200	26539700	2705	2705	2705	2705	0
309	20250408	144100	26539700	2705	2705	2705	2705	0
310	20250408	144000	26539700	2705	2705	2705	2705	0
311	20250408	143900	26539700	2705	2705	2705	2705	0
312	20250408	143800	26539700	2705	2705	2705	2705	0
313	20250408	143700	26539700	2705	2705	2705	2705	0
314	20250408	143600	26539700	2705	2705	2705	2705	0
315	20250408	143500	26539700	2705	2705	2705	2705	0
316	20250408	143400	26539700	2705	2705	2705	2705	0
317	20250408	143300	26539700	2705	2705	2705	2705	0
318	20250408	143200	26539700	2705	2705	2705	2705	0
319	20250408	143100	26539700	2705	2705	2705	2705	0
320	20250408	143000	26539700	2705	2705	2705	2705	33
321	20250408	142900	26450435	2715	2715	2715	2715	0
322	20250408	142800	26450435	2715	2715	2715	2715	0
323	20250408	142700	26450435	2715	2715	2715	2715	0
324	20250408	142600	26450435	2715	2715	2715	2715	0
325	20250408	142500	26450435	2715	2715	2715	2715	0
326	20250408	142400	26450435	2715	2715	2715	2715	0
327	20250408	142300	26450435	2715	2715	2715	2715	0
328	20250408	142200	26450435	2715	2715	2715	2715	0
329	20250408	142100	26450435	2715	2715	2715	2715	0
330	20250408	142000	26450435	2715	2715	2715	2715	3
331	20250408	141900	26442290	2705	2705	2705	2705	0
332	20250408	141800	26442290	2705	2705	2705	2705	0
333	20250408	141700	26442290	2705	2705	2705	2705	0
334	20250408	141600	26442290	2705	2710	2710	2705	310
335	20250408	141500	25603460	2735	2735	2735	2735	0
336	20250408	141400	25603460	2735	2735	2735	2735	0
337	20250408	141300	25603460	2735	2735	2735	2735	0
338	20250408	141200	25603460	2735	2735	2735	2735	0
339	20250408	141100	25603460	2735	2735	2735	2735	6
340	20250408	141000	25587050	2735	2735	2735	2735	0
341	20250408	140900	25587050	2735	2735	2735	2735	0
342	20250408	140800	25587050	2735	2735	2735	2735	0
343	20250408	140700	25587050	2735	2735	2735	2735	1
344	20250408	140600	25584315	2735	2735	2735	2735	3
345	20250408	140500	25576110	2745	2745	2745	2745	0
346	20250408	140400	25576110	2745	2745	2745	2745	14
347	20250408	140300	25537680	2710	2710	2710	2710	0
348	20250408	140200	25537680	2710	2710	2710	2710	0
349	20250408	140100	25537680	2710	2710	2710	2710	0
350	20250408	140000	25537680	2710	2710	2710	2710	0
351	20250408	135900	25537680	2710	2715	2715	2710	59
352	20250408	135800	25377615	2715	2715	2715	2715	0
353	20250408	135700	25377615	2715	2715	2715	2715	0
354	20250408	135600	25377615	2715	2715	2715	2715	0
355	20250408	135500	25377615	2715	2715	2715	2715	0
356	20250408	135400	25377615	2715	2715	2715	2715	1
357	20250408	135300	25374900	2765	2765	2765	2765	0
358	20250408	135200	25374900	2765	2765	2765	2765	0
359	20250408	135100	25374900	2765	2765	2765	2765	0
360	20250408	135000	25374900	2765	2765	2765	2765	0
361	20250408	134900	25374900	2765	2765	2765	2765	0
362	20250408	134800	25374900	2765	2765	2765	2765	0
363	20250408	134700	25374900	2765	2765	2765	2765	0
364	20250408	134600	25374900	2765	2750	2765	2710	2988
365	20250408	134500	17262445	2775	2775	2775	2775	0
366	20250408	134400	17262445	2775	2770	2775	2770	152
367	20250408	134300	16841245	2775	2775	2775	2775	0
368	20250408	134200	16841245	2775	2775	2775	2775	0
369	20250408	134100	16841245	2775	2775	2775	2775	0
370	20250408	134000	16841245	2775	2775	2775	2775	0
371	20250408	133900	16841245	2775	2775	2775	2775	0
372	20250408	133800	16841245	2775	2775	2775	2775	0
373	20250408	133700	16841245	2775	2740	2775	2740	79
374	20250408	133600	16624750	2740	2740	2740	2740	0
375	20250408	133500	16624750	2740	2740	2740	2740	0
376	20250408	133400	16624750	2740	2740	2740	2740	0
377	20250408	133300	16624750	2740	2740	2740	2740	0
378	20250408	133200	16624750	2740	2740	2740	2740	0
379	20250408	133100	16624750	2740	2740	2740	2740	0
380	20250408	133000	16624750	2740	2740	2740	2740	9
381	20250408	132900	16600090	2740	2740	2740	2740	0
382	20250408	132800	16600090	2740	2740	2740	2740	0
383	20250408	132700	16600090	2740	2740	2740	2740	0
384	20250408	132600	16600090	2740	2740	2740	2740	0
385	20250408	132500	16600090	2740	2740	2740	2740	0
386	20250408	132400	16600090	2740	2740	2740	2740	0
387	20250408	132300	16600090	2740	2740	2740	2740	0
388	20250408	132200	16600090	2740	2740	2740	2740	0
389	20250408	132100	16600090	2740	2740	2740	2740	0
390	20250408	132000	16600090	2740	2740	2740	2740	0
391	20250408	131900	16600090	2740	2740	2740	2740	0
392	20250408	131800	16600090	2740	2740	2740	2740	0
393	20250408	131700	16600090	2740	2740	2740	2740	0
394	20250408	131600	16600090	2740	2740	2740	2740	22
395	20250408	131500	16539810	2730	2730	2730	2730	0
396	20250408	131400	16539810	2730	2730	2730	2730	0
397	20250408	131300	16539810	2730	2730	2730	2730	217
398	20250408	131200	15947400	2730	2730	2730	2730	0
399	20250408	131100	15947400	2730	2730	2730	2730	0
400	20250408	131000	15947400	2730	2730	2730	2730	7
401	20250408	130900	15928290	2730	2730	2730	2730	0
402	20250408	130800	15928290	2730	2730	2730	2730	0
403	20250408	130700	15928290	2730	2730	2730	2730	0
404	20250408	130600	15928290	2730	2730	2730	2730	0
405	20250408	130500	15928290	2730	2730	2730	2730	0
406	20250408	130400	15928290	2730	2730	2730	2730	0
407	20250408	130300	15928290	2730	2730	2730	2730	0
408	20250408	130200	15928290	2730	2730	2730	2730	0
409	20250408	130100	15928290	2730	2730	2730	2730	0
410	20250408	130000	15928290	2730	2730	2730	2730	0
411	20250408	125900	15928290	2730	2730	2730	2730	0
412	20250408	125800	15928290	2730	2730	2730	2730	0
413	20250408	125700	15928290	2730	2730	2730	2730	0
414	20250408	125600	15928290	2730	2730	2730	2730	0
415	20250408	125500	15928290	2730	2730	2730	2730	0
416	20250408	125400	15928290	2730	2730	2730	2730	0
417	20250408	125300	15928290	2730	2730	2730	2730	0
418	20250408	125200	15928290	2730	2730	2730	2730	0
419	20250408	125100	15928290	2730	2730	2730	2730	0
420	20250408	125000	15928290	2730	2730	2730	2730	0
421	20250408	124900	15928290	2730	2730	2730	2730	0
422	20250408	124800	15928290	2730	2730	2730	2730	0
423	20250408	124700	15928290	2730	2730	2730	2730	0
424	20250408	124600	15928290	2730	2725	2730	2725	100
425	20250408	124500	15655550	2705	2705	2705	2705	0
426	20250408	124400	15655550	2705	2705	2705	2705	0
427	20250408	124300	15655550	2705	2705	2705	2705	0
428	20250408	124200	15655550	2705	2705	2705	2705	0
429	20250408	124100	15655550	2705	2705	2705	2705	0
430	20250408	124000	15655550	2705	2705	2705	2705	0
431	20250408	123900	15655550	2705	2705	2705	2705	0
432	20250408	123800	15655550	2705	2705	2705	2705	0
433	20250408	123700	15655550	2705	2705	2705	2705	0
434	20250408	123600	15655550	2705	2705	2705	2705	0
435	20250408	123500	15655550	2705	2705	2705	2705	0
436	20250408	123400	15655550	2705	2705	2705	2705	0
437	20250408	123300	15655550	2705	2705	2705	2705	0
438	20250408	123200	15655550	2705	2705	2705	2705	0
439	20250408	123100	15655550	2705	2705	2705	2705	0
440	20250408	123000	15655550	2705	2705	2705	2705	0
441	20250408	122900	15655550	2705	2705	2705	2705	0
442	20250408	122800	15655550	2705	2705	2705	2705	0
443	20250408	122700	15655550	2705	2705	2705	2705	0
444	20250408	122600	15655550	2705	2705	2705	2705	0
445	20250408	122500	15655550	2705	2705	2705	2705	0
446	20250408	122400	15655550	2705	2705	2705	2705	0
447	20250408	122300	15655550	2705	2705	2705	2705	1
448	20250408	122200	15652845	2705	2705	2705	2705	0
449	20250408	122100	15652845	2705	2705	2705	2705	0
450	20250408	122000	15652845	2705	2705	2705	2705	0
451	20250408	121900	15652845	2705	2705	2705	2705	0
452	20250408	121800	15652845	2705	2705	2705	2705	0
453	20250408	121700	15652845	2705	2725	2725	2705	31
454	20250408	121600	15568915	2730	2730	2730	2730	0
455	20250408	121500	15568915	2730	2730	2730	2730	0
456	20250408	121400	15568915	2730	2730	2730	2730	0
457	20250408	121300	15568915	2730	2730	2730	2730	0
458	20250408	121200	15568915	2730	2730	2730	2730	0
459	20250408	121100	15568915	2730	2730	2730	2730	0
460	20250408	121000	15568915	2730	2730	2730	2730	0
461	20250408	120900	15568915	2730	2730	2730	2730	0
462	20250408	120800	15568915	2730	2730	2730	2730	0
463	20250408	120700	15568915	2730	2730	2730	2730	0
464	20250408	120600	15568915	2730	2730	2730	2730	0
465	20250408	120500	15568915	2730	2730	2730	2730	0
466	20250408	120400	15568915	2730	2730	2730	2730	1
467	20250408	120300	15566185	2735	2735	2735	2735	0
468	20250408	120200	15566185	2735	2735	2735	2735	0
469	20250408	120100	15566185	2735	2735	2735	2735	0
470	20250408	120000	15566185	2735	2735	2735	2735	0
471	20250408	115900	15566185	2735	2735	2735	2735	0
472	20250408	115800	15566185	2735	2735	2735	2735	0
473	20250408	115700	15566185	2735	2735	2735	2735	0
474	20250408	115600	15566185	2735	2735	2735	2735	0
475	20250408	115500	15566185	2735	2735	2735	2735	0
476	20250408	115400	15566185	2735	2735	2740	2735	21
477	20250408	115300	15508705	2740	2720	2740	2720	11
478	20250408	115200	15478735	2705	2705	2705	2705	0
479	20250408	115100	15478735	2705	2705	2705	2705	8
480	20250408	115000	15457095	2705	2705	2705	2705	0
481	20250408	114900	15457095	2705	2705	2705	2705	0
482	20250408	114800	15457095	2705	2705	2705	2705	0
483	20250408	114700	15457095	2705	2705	2705	2705	0
484	20250408	114600	15457095	2705	2705	2705	2705	0
485	20250408	114500	15457095	2705	2705	2705	2705	0
486	20250408	114400	15457095	2705	2705	2705	2705	0
487	20250408	114300	15457095	2705	2705	2705	2705	0
488	20250408	114200	15457095	2705	2705	2705	2705	0
489	20250408	114100	15457095	2705	2705	2705	2705	0
490	20250408	114000	15457095	2705	2705	2705	2705	0
491	20250408	113900	15457095	2705	2705	2705	2705	0
492	20250408	113800	15457095	2705	2705	2705	2705	0
493	20250408	113700	15457095	2705	2705	2705	2705	0
494	20250408	113600	15457095	2705	2705	2705	2705	0
495	20250408	113500	15457095	2705	2705	2705	2705	0
496	20250408	113400	15457095	2705	2705	2705	2705	0
497	20250408	113300	15457095	2705	2705	2705	2705	0
498	20250408	113200	15457095	2705	2705	2705	2705	0
499	20250408	113100	15457095	2705	2705	2705	2705	0
500	20250408	113000	15457095	2705	2705	2705	2705	0
501	20250408	112900	15457095	2705	2705	2705	2705	0
502	20250408	112800	15457095	2705	2705	2705	2705	0
503	20250408	112700	15457095	2705	2705	2705	2705	0
504	20250408	112600	15457095	2705	2705	2705	2705	49
505	20250408	112500	15324550	2710	2710	2710	2710	0
506	20250408	112400	15324550	2710	2710	2710	2710	0
507	20250408	112300	15324550	2710	2710	2710	2710	0
508	20250408	112200	15324550	2710	2710	2710	2710	38
509	20250408	112100	15221570	2740	2740	2740	2740	0
510	20250408	112000	15221570	2740	2740	2740	2740	0
511	20250408	111900	15221570	2740	2740	2740	2740	0
512	20250408	111800	15221570	2740	2740	2740	2740	0
513	20250408	111700	15221570	2740	2740	2740	2740	0
514	20250408	111600	15221570	2740	2740	2740	2740	0
515	20250408	111500	15221570	2740	2740	2740	2740	0
516	20250408	111400	15221570	2740	2740	2740	2740	0
517	20250408	111300	15221570	2740	2740	2740	2740	0
518	20250408	111200	15221570	2740	2740	2740	2740	0
519	20250408	111100	15221570	2740	2740	2740	2740	0
520	20250408	111000	15221570	2740	2740	2740	2740	0
521	20250408	110900	15221570	2740	2740	2740	2740	0
522	20250408	110800	15221570	2740	2740	2740	2740	0
523	20250408	110700	15221570	2740	2740	2740	2740	0
524	20250408	110600	15221570	2740	2740	2740	2740	0
525	20250408	110500	15221570	2740	2740	2740	2740	0
526	20250408	110400	15221570	2740	2740	2740	2740	0
527	20250408	110300	15221570	2740	2740	2740	2740	0
528	20250408	110200	15221570	2740	2740	2740	2740	0
529	20250408	110100	15221570	2740	2740	2740	2740	0
530	20250408	110000	15221570	2740	2740	2740	2740	0
531	20250408	105900	15221570	2740	2740	2740	2740	0
532	20250408	105800	15221570	2740	2740	2740	2740	0
533	20250408	105700	15221570	2740	2740	2740	2740	0
534	20250408	105600	15221570	2740	2740	2740	2740	0
535	20250408	105500	15221570	2740	2740	2740	2740	0
536	20250408	105400	15221570	2740	2705	2740	2705	1000
537	20250408	105300	12483605	2740	2740	2740	2740	0
538	20250408	105200	12483605	2740	2740	2740	2740	0
539	20250408	105100	12483605	2740	2740	2740	2740	0
540	20250408	105000	12483605	2740	2740	2740	2740	0
541	20250408	104900	12483605	2740	2740	2740	2740	0
542	20250408	104800	12483605	2740	2740	2740	2740	0
543	20250408	104700	12483605	2740	2740	2740	2740	0
544	20250408	104600	12483605	2740	2740	2740	2740	0
545	20250408	104500	12483605	2740	2740	2740	2740	0
546	20250408	104400	12483605	2740	2740	2740	2740	0
547	20250408	104300	12483605	2740	2740	2740	2740	0
548	20250408	104200	12483605	2740	2740	2740	2740	0
549	20250408	104100	12483605	2740	2740	2740	2740	0
550	20250408	104000	12483605	2740	2740	2740	2740	0
551	20250408	103900	12483605	2740	2740	2740	2740	0
552	20250408	103800	12483605	2740	2740	2740	2740	0
553	20250408	103700	12483605	2740	2740	2740	2740	0
554	20250408	103600	12483605	2740	2740	2740	2740	0
555	20250408	103500	12483605	2740	2740	2740	2740	0
556	20250408	103400	12483605	2740	2740	2740	2740	0
557	20250408	103300	12483605	2740	2740	2740	2740	0
558	20250408	103200	12483605	2740	2740	2740	2740	0
559	20250408	103100	12483605	2740	2740	2740	2740	0
560	20250408	103000	12483605	2740	2740	2740	2740	0
561	20250408	102900	12483605	2740	2740	2740	2740	0
562	20250408	102800	12483605	2740	2740	2740	2740	5
563	20250408	102700	12469905	2690	2690	2690	2690	8
564	20250408	102600	12448385	2690	2690	2690	2690	0
565	20250408	102500	12448385	2690	2690	2690	2690	79
566	20250408	102400	12235875	2690	2690	2690	2690	0
567	20250408	102300	12235875	2690	2685	2690	2685	113
568	20250408	102200	11932415	2690	2690	2690	2690	0
569	20250408	102100	11932415	2690	2690	2690	2690	212
570	20250408	102000	11362135	2690	2690	2690	2690	0
571	20250408	101900	11362135	2690	2690	2690	2690	0
572	20250408	101800	11362135	2690	2690	2690	2690	0
573	20250408	101700	11362135	2690	2690	2690	2690	0
574	20250408	101600	11362135	2690	2690	2690	2690	0
575	20250408	101500	11362135	2690	2690	2690	2690	0
576	20250408	101400	11362135	2690	2690	2690	2690	0
577	20250408	101300	11362135	2690	2725	2725	2690	6
578	20250408	101200	11345960	2720	2720	2720	2720	0
579	20250408	101100	11345960	2720	2720	2720	2720	0
580	20250408	101000	11345960	2720	2720	2720	2720	0
581	20250408	100900	11345960	2720	2720	2720	2720	0
582	20250408	100800	11345960	2720	2720	2720	2720	0
583	20250408	100700	11345960	2720	2720	2720	2720	0
584	20250408	100600	11345960	2720	2720	2720	2720	0
585	20250408	100500	11345960	2720	2720	2720	2720	0
586	20250408	100400	11345960	2720	2720	2720	2720	0
587	20250408	100300	11345960	2720	2720	2720	2720	0
588	20250408	100200	11345960	2720	2720	2720	2720	15
589	20250408	100100	11305160	2690	2690	2690	2690	0
590	20250408	100000	11305160	2690	2690	2690	2690	0
591	20250408	095900	11305160	2690	2690	2690	2690	27
592	20250408	095800	11232530	2740	2740	2740	2740	0
593	20250408	095700	11232530	2740	2740	2740	2740	0
594	20250408	095600	11232530	2740	2740	2740	2740	0
595	20250408	095500	11232530	2740	2740	2740	2740	29
596	20250408	095400	11153070	2780	2780	2780	2780	0
597	20250408	095300	11153070	2780	2780	2780	2780	0
598	20250408	095200	11153070	2780	2745	2780	2745	1179
599	20250408	095100	7900470	2750	2675	2750	2675	621
600	20250408	095000	6207085	2680	2680	2680	2680	0
601	20250408	094900	6207085	2680	2680	2680	2680	0
602	20250408	094800	6207085	2680	2680	2680	2680	0
603	20250408	094700	6207085	2680	2680	2680	2680	0
604	20250408	094600	6207085	2680	2680	2680	2680	0
605	20250408	094500	6207085	2680	2680	2680	2680	118
606	20250408	094400	5890845	2700	2700	2700	2700	0
607	20250408	094300	5890845	2700	2700	2700	2700	0
608	20250408	094200	5890845	2700	2700	2700	2700	0
609	20250408	094100	5890845	2700	2700	2700	2700	0
610	20250408	094000	5890845	2700	2700	2700	2700	0
611	20250408	093900	5890845	2700	2700	2700	2700	0
612	20250408	093800	5890845	2700	2700	2700	2700	0
613	20250408	093700	5890845	2700	2700	2700	2700	0
614	20250408	093600	5890845	2700	2700	2700	2700	0
615	20250408	093500	5890845	2700	2700	2700	2700	0
616	20250408	093400	5890845	2700	2700	2700	2700	0
617	20250408	093300	5890845	2700	2700	2700	2700	0
618	20250408	093200	5890845	2700	2700	2700	2700	0
619	20250408	093100	5890845	2700	2700	2700	2700	0
620	20250408	093000	5890845	2700	2670	2700	2670	57
621	20250408	092900	5738375	2720	2720	2720	2720	0
622	20250408	092800	5738375	2720	2720	2720	2720	0
623	20250408	092700	5738375	2720	2720	2720	2720	0
624	20250408	092600	5738375	2720	2720	2720	2720	0
625	20250408	092500	5738375	2720	2720	2720	2720	0
626	20250408	092400	5738375	2720	2720	2720	2720	0
627	20250408	092300	5738375	2720	2720	2720	2720	0
628	20250408	092200	5738375	2720	2720	2720	2720	0
629	20250408	092100	5738375	2720	2630	2720	2630	6
630	20250408	092000	5722505	2625	2625	2625	2625	0
631	20250408	091900	5722505	2625	2625	2625	2625	0
632	20250408	091800	5722505	2625	2625	2625	2625	233
633	20250408	091700	5110880	2710	2710	2710	2710	0
634	20250408	091600	5110880	2710	2700	2710	2700	162
635	20250408	091500	4672180	2710	2710	2710	2710	12
636	20250408	091400	4639660	2710	2710	2710	2710	1
637	20250408	091300	4636950	2640	2640	2640	2640	191
638	20250408	091200	4132710	2630	2630	2630	2630	296
639	20250408	091100	3354230	2780	2780	2780	2780	0
640	20250408	091000	3354230	2780	2780	2780	2780	0
641	20250408	090900	3354230	2780	2660	2785	2660	200
642	20250408	090800	2810950	2610	2610	2610	2610	0
643	20250408	090700	2810950	2610	2610	2610	2610	44
644	20250408	090600	2696110	2590	2590	2590	2590	1
645	20250408	090500	2693520	2610	2610	2610	2610	0
646	20250408	090400	2693520	2610	2610	2610	2610	0
647	20250408	090300	2693520	2610	2610	2610	2610	0
648	20250408	090200	2693520	2610	2610	2610	2610	60
649	20250408	090100	2536920	2610	2610	2610	2610	123
650	20250408	090000	2215890	2610	2610	2610	2610	844