KissMeData/308170/min/candle-20250408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250408	205000	22988430	5390	5390	5390	5390	141
3	20250408	204900	22988430	5390	5390	5390	5390	0
4	20250408	204800	22988430	5390	5390	5390	5390	0
5	20250408	204700	22988430	5390	5390	5390	5390	0
6	20250408	204600	22988430	5390	5390	5390	5390	0
7	20250408	204500	22988430	5390	5390	5390	5390	0
8	20250408	204400	22988430	5390	5390	5390	5390	0
9	20250408	204300	22988430	5390	5390	5390	5390	0
10	20250408	204200	22988430	5390	5390	5390	5390	0
11	20250408	204100	22988430	5390	5390	5390	5390	0
12	20250408	204000	22988430	5390	5390	5390	5390	0
13	20250408	203900	22988430	5390	5390	5390	5390	0
14	20250408	203800	22988430	5390	5390	5390	5390	0
15	20250408	203700	22988430	5390	5390	5390	5390	0
16	20250408	203600	22988430	5390	5390	5390	5390	0
17	20250408	203500	22988430	5390	5390	5390	5390	0
18	20250408	203400	22988430	5390	5390	5390	5390	0
19	20250408	203300	22988430	5390	5390	5390	5390	0
20	20250408	203200	22988430	5390	5390	5390	5390	0
21	20250408	203100	22988430	5390	5390	5390	5390	0
22	20250408	203000	22988430	5390	5390	5390	5390	0
23	20250408	202900	22988430	5390	5390	5390	5390	0
24	20250408	202800	22988430	5390	5390	5390	5390	0
25	20250408	202700	22988430	5390	5390	5390	5390	0
26	20250408	202600	22988430	5390	5390	5390	5390	0
27	20250408	202500	22988430	5390	5390	5390	5390	0
28	20250408	202400	22988430	5390	5390	5390	5390	0
29	20250408	202300	22988430	5390	5390	5390	5390	0
30	20250408	202200	22988430	5390	5390	5390	5390	0
31	20250408	202100	22988430	5390	5390	5390	5390	0
32	20250408	202000	22988430	5390	5390	5390	5390	141
33	20250408	201900	22988430	5390	5390	5390	5390	0
34	20250408	201800	22988430	5390	5390	5390	5390	0
35	20250408	201700	22988430	5390	5390	5390	5390	0
36	20250408	201600	22988430	5390	5390	5390	5390	0
37	20250408	201500	22988430	5390	5390	5390	5390	0
38	20250408	201400	22988430	5390	5390	5390	5390	0
39	20250408	201300	22988430	5390	5390	5390	5390	0
40	20250408	201200	22988430	5390	5390	5390	5390	0
41	20250408	201100	22988430	5390	5390	5390	5390	0
42	20250408	201000	22988430	5390	5390	5390	5390	0
43	20250408	200900	22988430	5390	5390	5390	5390	0
44	20250408	200800	22988430	5390	5390	5390	5390	0
45	20250408	200700	22988430	5390	5390	5390	5390	0
46	20250408	200600	22988430	5390	5390	5390	5390	0
47	20250408	200500	22988430	5390	5390	5390	5390	0
48	20250408	200400	22988430	5390	5390	5390	5390	0
49	20250408	200300	22988430	5390	5390	5390	5390	0
50	20250408	200200	22988430	5390	5390	5390	5390	0
51	20250408	200100	22988430	5390	5390	5390	5390	0
52	20250408	200000	22988430	5390	5390	5390	5390	0
53	20250408	195900	22988430	5390	5390	5390	5390	0
54	20250408	195800	22988430	5390	5390	5390	5390	0
55	20250408	195700	22988430	5390	5390	5390	5390	0
56	20250408	195600	22988430	5390	5390	5390	5390	0
57	20250408	195500	22988430	5390	5390	5390	5390	0
58	20250408	195400	22988430	5390	5390	5390	5390	0
59	20250408	195300	22988430	5390	5390	5390	5390	0
60	20250408	195200	22988430	5390	5390	5390	5390	0
61	20250408	195100	22988430	5390	5390	5390	5390	0
62	20250408	195000	22988430	5390	5390	5390	5390	141
63	20250408	194900	22988430	5390	5390	5390	5390	0
64	20250408	194800	22988430	5390	5390	5390	5390	0
65	20250408	194700	22988430	5390	5390	5390	5390	0
66	20250408	194600	22988430	5390	5390	5390	5390	0
67	20250408	194500	22988430	5390	5390	5390	5390	0
68	20250408	194400	22988430	5390	5390	5390	5390	0
69	20250408	194300	22988430	5390	5390	5390	5390	0
70	20250408	194200	22988430	5390	5390	5390	5390	0
71	20250408	194100	22988430	5390	5390	5390	5390	0
72	20250408	194000	22988430	5390	5390	5390	5390	0
73	20250408	193900	22988430	5390	5390	5390	5390	0
74	20250408	193800	22988430	5390	5390	5390	5390	0
75	20250408	193700	22988430	5390	5390	5390	5390	0
76	20250408	193600	22988430	5390	5390	5390	5390	0
77	20250408	193500	22988430	5390	5390	5390	5390	0
78	20250408	193400	22988430	5390	5390	5390	5390	0
79	20250408	193300	22988430	5390	5390	5390	5390	0
80	20250408	193200	22988430	5390	5390	5390	5390	0
81	20250408	193100	22988430	5390	5390	5390	5390	0
82	20250408	193000	22988430	5390	5390	5390	5390	0
83	20250408	192900	22988430	5390	5390	5390	5390	0
84	20250408	192800	22988430	5390	5390	5390	5390	0
85	20250408	192700	22988430	5390	5390	5390	5390	0
86	20250408	192600	22988430	5390	5390	5390	5390	0
87	20250408	192500	22988430	5390	5390	5390	5390	0
88	20250408	192400	22988430	5390	5390	5390	5390	0
89	20250408	192300	22988430	5390	5390	5390	5390	0
90	20250408	192200	22988430	5390	5390	5390	5390	0
91	20250408	192100	22988430	5390	5390	5390	5390	0
92	20250408	192000	22988430	5390	5390	5390	5390	141
93	20250408	191900	22988430	5390	5390	5390	5390	0
94	20250408	191800	22988430	5390	5390	5390	5390	0
95	20250408	191700	22988430	5390	5390	5390	5390	0
96	20250408	191600	22988430	5390	5390	5390	5390	0
97	20250408	191500	22988430	5390	5390	5390	5390	0
98	20250408	191400	22988430	5390	5390	5390	5390	0
99	20250408	191300	22988430	5390	5390	5390	5390	0
100	20250408	191200	22988430	5390	5390	5390	5390	0
101	20250408	191100	22988430	5390	5390	5390	5390	0
102	20250408	191000	22988430	5390	5390	5390	5390	0
103	20250408	190900	22988430	5390	5390	5390	5390	0
104	20250408	190800	22988430	5390	5390	5390	5390	0
105	20250408	190700	22988430	5390	5390	5390	5390	0
106	20250408	190600	22988430	5390	5390	5390	5390	0
107	20250408	190500	22988430	5390	5390	5390	5390	0
108	20250408	190400	22988430	5390	5390	5390	5390	0
109	20250408	190300	22988430	5390	5390	5390	5390	0
110	20250408	190200	22988430	5390	5390	5390	5390	0
111	20250408	190100	22988430	5390	5390	5390	5390	0
112	20250408	190000	22988430	5390	5390	5390	5390	0
113	20250408	185900	22988430	5390	5390	5390	5390	0
114	20250408	185800	22988430	5390	5390	5390	5390	0
115	20250408	185700	22988430	5390	5390	5390	5390	0
116	20250408	185600	22988430	5390	5390	5390	5390	0
117	20250408	185500	22988430	5390	5390	5390	5390	0
118	20250408	185400	22988430	5390	5390	5390	5390	0
119	20250408	185300	22988430	5390	5390	5390	5390	0
120	20250408	185200	22988430	5390	5390	5390	5390	0
121	20250408	185100	22988430	5390	5390	5390	5390	0
122	20250408	185000	22988430	5390	5390	5390	5390	141
123	20250408	184900	22988430	5390	5390	5390	5390	0
124	20250408	184800	22988430	5390	5390	5390	5390	0
125	20250408	184700	22988430	5390	5390	5390	5390	0
126	20250408	184600	22988430	5390	5390	5390	5390	0
127	20250408	184500	22988430	5390	5390	5390	5390	0
128	20250408	184400	22988430	5390	5390	5390	5390	0
129	20250408	184300	22988430	5390	5390	5390	5390	0
130	20250408	184200	22988430	5390	5390	5390	5390	0
131	20250408	184100	22988430	5390	5390	5390	5390	0
132	20250408	184000	22988430	5390	5390	5390	5390	0
133	20250408	183900	22988430	5390	5390	5390	5390	0
134	20250408	183800	22988430	5390	5390	5390	5390	0
135	20250408	183700	22988430	5390	5390	5390	5390	0
136	20250408	183600	22988430	5390	5390	5390	5390	0
137	20250408	183500	22988430	5390	5390	5390	5390	0
138	20250408	183400	22988430	5390	5390	5390	5390	0
139	20250408	183300	22988430	5390	5390	5390	5390	0
140	20250408	183200	22988430	5390	5390	5390	5390	0
141	20250408	183100	22988430	5390	5390	5390	5390	0
142	20250408	183000	22988430	5390	5390	5390	5390	0
143	20250408	182900	22988430	5390	5390	5390	5390	0
144	20250408	182800	22988430	5390	5390	5390	5390	0
145	20250408	182700	22988430	5390	5390	5390	5390	0
146	20250408	182600	22988430	5390	5390	5390	5390	0
147	20250408	182500	22988430	5390	5390	5390	5390	0
148	20250408	182400	22988430	5390	5390	5390	5390	0
149	20250408	182300	22988430	5390	5390	5390	5390	0
150	20250408	182200	22988430	5390	5390	5390	5390	0
151	20250408	182100	22988430	5390	5390	5390	5390	0
152	20250408	182000	22988430	5390	5390	5390	5390	141
153	20250408	181900	22988430	5390	5390	5390	5390	0
154	20250408	181800	22988430	5390	5390	5390	5390	0
155	20250408	181700	22988430	5390	5390	5390	5390	0
156	20250408	181600	22988430	5390	5390	5390	5390	0
157	20250408	181500	22988430	5390	5390	5390	5390	0
158	20250408	181400	22988430	5390	5390	5390	5390	0
159	20250408	181300	22988430	5390	5390	5390	5390	0
160	20250408	181200	22988430	5390	5390	5390	5390	0
161	20250408	181100	22988430	5390	5390	5390	5390	0
162	20250408	181000	22988430	5390	5390	5390	5390	0
163	20250408	180900	22988430	5390	5390	5390	5390	0
164	20250408	180800	22988430	5390	5390	5390	5390	0
165	20250408	180700	22988430	5390	5390	5390	5390	0
166	20250408	180600	22988430	5390	5390	5390	5390	0
167	20250408	180500	22988430	5390	5390	5390	5390	0
168	20250408	180400	22988430	5390	5390	5390	5390	0
169	20250408	180300	22988430	5390	5390	5390	5390	0
170	20250408	180200	22988430	5390	5390	5390	5390	0
171	20250408	180100	22988430	5390	5390	5390	5390	0
172	20250408	180000	22988430	5390	5390	5390	5390	0
173	20250408	175900	22988430	5390	5390	5390	5390	0
174	20250408	175800	22988430	5390	5390	5390	5390	0
175	20250408	175700	22988430	5390	5390	5390	5390	0
176	20250408	175600	22988430	5390	5390	5390	5390	0
177	20250408	175500	22988430	5390	5390	5390	5390	0
178	20250408	175400	22988430	5390	5390	5390	5390	0
179	20250408	175300	22988430	5390	5390	5390	5390	0
180	20250408	175200	22988430	5390	5390	5390	5390	0
181	20250408	175100	22988430	5390	5390	5390	5390	0
182	20250408	175000	22988430	5390	5390	5390	5390	141
183	20250408	174900	22988430	5390	5390	5390	5390	0
184	20250408	174800	22988430	5390	5390	5390	5390	0
185	20250408	174700	22988430	5390	5390	5390	5390	0
186	20250408	174600	22988430	5390	5390	5390	5390	0
187	20250408	174500	22988430	5390	5390	5390	5390	0
188	20250408	174400	22988430	5390	5390	5390	5390	0
189	20250408	174300	22988430	5390	5390	5390	5390	0
190	20250408	174200	22988430	5390	5390	5390	5390	0
191	20250408	174100	22988430	5390	5390	5390	5390	0
192	20250408	174000	22988430	5390	5390	5390	5390	0
193	20250408	173900	22988430	5390	5390	5390	5390	0
194	20250408	173800	22988430	5390	5390	5390	5390	0
195	20250408	173700	22988430	5390	5390	5390	5390	0
196	20250408	173600	22988430	5390	5390	5390	5390	0
197	20250408	173500	22988430	5390	5390	5390	5390	0
198	20250408	173400	22988430	5390	5390	5390	5390	0
199	20250408	173300	22988430	5390	5390	5390	5390	0
200	20250408	173200	22988430	5390	5390	5390	5390	0
201	20250408	173100	22988430	5390	5390	5390	5390	0
202	20250408	173000	22988430	5390	5390	5390	5390	0
203	20250408	172900	22988430	5390	5390	5390	5390	0
204	20250408	172800	22988430	5390	5390	5390	5390	0
205	20250408	172700	22988430	5390	5390	5390	5390	0
206	20250408	172600	22988430	5390	5390	5390	5390	0
207	20250408	172500	22988430	5390	5390	5390	5390	0
208	20250408	172400	22988430	5390	5390	5390	5390	0
209	20250408	172300	22988430	5390	5390	5390	5390	0
210	20250408	172200	22988430	5390	5390	5390	5390	0
211	20250408	172100	22988430	5390	5390	5390	5390	0
212	20250408	172000	22988430	5390	5390	5390	5390	141
213	20250408	171900	22988430	5390	5390	5390	5390	0
214	20250408	171800	22988430	5390	5390	5390	5390	0
215	20250408	171700	22988430	5390	5390	5390	5390	0
216	20250408	171600	22988430	5390	5390	5390	5390	0
217	20250408	171500	22988430	5390	5390	5390	5390	0
218	20250408	171400	22988430	5390	5390	5390	5390	0
219	20250408	171300	22988430	5390	5390	5390	5390	0
220	20250408	171200	22988430	5390	5390	5390	5390	0
221	20250408	171100	22988430	5390	5390	5390	5390	0
222	20250408	171000	22988430	5390	5390	5390	5390	0
223	20250408	170900	22988430	5390	5390	5390	5390	0
224	20250408	170800	22988430	5390	5390	5390	5390	0
225	20250408	170700	22988430	5390	5390	5390	5390	0
226	20250408	170600	22988430	5390	5390	5390	5390	0
227	20250408	170500	22988430	5390	5390	5390	5390	0
228	20250408	170400	22988430	5390	5390	5390	5390	0
229	20250408	170300	22988430	5390	5390	5390	5390	0
230	20250408	170200	22988430	5390	5390	5390	5390	0
231	20250408	170100	22988430	5390	5390	5390	5390	0
232	20250408	170000	22988430	5390	5390	5390	5390	0
233	20250408	165900	22988430	5390	5390	5390	5390	0
234	20250408	165800	22988430	5390	5390	5390	5390	0
235	20250408	165700	22988430	5390	5390	5390	5390	0
236	20250408	165600	22988430	5390	5390	5390	5390	0
237	20250408	165500	22988430	5390	5390	5390	5390	0
238	20250408	165400	22988430	5390	5390	5390	5390	0
239	20250408	165300	22988430	5390	5390	5390	5390	0
240	20250408	165200	22988430	5390	5390	5390	5390	0
241	20250408	165100	22988430	5390	5390	5390	5390	0
242	20250408	165000	22988430	5390	5390	5390	5390	141
243	20250408	164900	22988430	5390	5390	5390	5390	0
244	20250408	164800	22988430	5390	5390	5390	5390	0
245	20250408	164700	22988430	5390	5390	5390	5390	0
246	20250408	164600	22988430	5390	5390	5390	5390	0
247	20250408	164500	22988430	5390	5390	5390	5390	0
248	20250408	164400	22988430	5390	5390	5390	5390	0
249	20250408	164300	22988430	5390	5390	5390	5390	0
250	20250408	164200	22988430	5390	5390	5390	5390	0
251	20250408	164100	22988430	5390	5390	5390	5390	0
252	20250408	164000	22988430	5390	5390	5390	5390	0
253	20250408	163900	22988430	5390	5390	5390	5390	0
254	20250408	163800	22988430	5390	5390	5390	5390	0
255	20250408	163700	22988430	5390	5390	5390	5390	0
256	20250408	163600	22988430	5390	5390	5390	5390	0
257	20250408	163500	22988430	5390	5390	5390	5390	0
258	20250408	163400	22988430	5390	5390	5390	5390	0
259	20250408	163300	22988430	5390	5390	5390	5390	0
260	20250408	163200	22988430	5390	5390	5390	5390	0
261	20250408	163100	22988430	5390	5390	5390	5390	0
262	20250408	163000	22988430	5390	5390	5390	5390	0
263	20250408	162900	22988430	5390	5390	5390	5390	0
264	20250408	162800	22988430	5390	5390	5390	5390	0
265	20250408	162700	22988430	5390	5390	5390	5390	0
266	20250408	162600	22988430	5390	5390	5390	5390	0
267	20250408	162500	22988430	5390	5390	5390	5390	0
268	20250408	162400	22988430	5390	5390	5390	5390	0
269	20250408	162300	22988430	5390	5390	5390	5390	0
270	20250408	162200	22988430	5390	5390	5390	5390	0
271	20250408	162100	22988430	5390	5390	5390	5390	0
272	20250408	162000	22988430	5390	5390	5390	5390	141
273	20250408	161900	22988430	5390	5390	5390	5390	0
274	20250408	161800	22988430	5390	5390	5390	5390	0
275	20250408	161700	22988430	5390	5390	5390	5390	0
276	20250408	161600	22988430	5390	5390	5390	5390	0
277	20250408	161500	22988430	5390	5390	5390	5390	0
278	20250408	161400	22988430	5390	5390	5390	5390	0
279	20250408	161300	22988430	5390	5390	5390	5390	0
280	20250408	161200	22988430	5390	5390	5390	5390	0
281	20250408	161100	22988430	5390	5390	5390	5390	0
282	20250408	161000	22988430	5390	5390	5390	5390	0
283	20250408	160900	22988430	5390	5390	5390	5390	0
284	20250408	160800	22988430	5390	5390	5390	5390	0
285	20250408	160700	22988430	5390	5390	5390	5390	0
286	20250408	160600	22988430	5390	5390	5390	5390	0
287	20250408	160500	22988430	5390	5390	5390	5390	0
288	20250408	160400	22988430	5390	5390	5390	5390	0
289	20250408	160300	22988430	5390	5390	5390	5390	0
290	20250408	160200	22988430	5390	5390	5390	5390	0
291	20250408	160100	22988430	5390	5390	5390	5390	0
292	20250408	160000	22988430	5390	5390	5390	5390	0
293	20250408	155900	22988430	5390	5390	5390	5390	0
294	20250408	155800	22988430	5390	5390	5390	5390	0
295	20250408	155700	22988430	5390	5390	5390	5390	0
296	20250408	155600	22988430	5390	5390	5390	5390	0
297	20250408	155500	22988430	5390	5390	5390	5390	0
298	20250408	155400	22988430	5390	5390	5390	5390	0
299	20250408	155300	22988430	5390	5390	5390	5390	0
300	20250408	155200	22988430	5390	5390	5390	5390	0
301	20250408	155100	22988430	5390	5390	5390	5390	0
302	20250408	155000	22988430	5390	5390	5390	5390	141
303	20250408	154900	22988430	5390	5390	5390	5390	0
304	20250408	154800	22988430	5390	5390	5390	5390	0
305	20250408	154700	22988430	5390	5390	5390	5390	0
306	20250408	154600	22988430	5390	5390	5390	5390	0
307	20250408	154500	22988430	5390	5390	5390	5390	0
308	20250408	154400	22988430	5390	5390	5390	5390	0
309	20250408	154300	22988430	5390	5390	5390	5390	0
310	20250408	154200	22988430	5390	5390	5390	5390	0
311	20250408	154100	22988430	5390	5390	5390	5390	0
312	20250408	154000	22988430	5390	5390	5390	5390	0
313	20250408	153900	22988430	5390	5390	5390	5390	0
314	20250408	153800	22988430	5390	5390	5390	5390	0
315	20250408	153700	22988430	5390	5390	5390	5390	0
316	20250408	153600	22988430	5390	5390	5390	5390	0
317	20250408	153500	22988430	5390	5390	5390	5390	0
318	20250408	153400	22988430	5390	5390	5390	5390	0
319	20250408	153300	22988430	5390	5390	5390	5390	0
320	20250408	153200	22988430	5390	5390	5390	5390	0
321	20250408	153100	22988430	5390	5390	5390	5390	0
322	20250408	153000	22988430	5390	5390	5390	5390	141
323	20250408	152900	22228440	5380	5380	5380	5380	0
324	20250408	152800	22228440	5380	5380	5380	5380	0
325	20250408	152700	22228440	5380	5380	5380	5380	0
326	20250408	152600	22228440	5380	5380	5380	5380	0
327	20250408	152500	22228440	5380	5380	5380	5380	0
328	20250408	152400	22228440	5380	5380	5380	5380	0
329	20250408	152300	22228440	5380	5380	5380	5380	0
330	20250408	152200	22228440	5380	5380	5380	5380	0
331	20250408	152100	22228440	5380	5380	5380	5380	0
332	20250408	152000	22228440	5380	5380	5380	5380	0
333	20250408	151900	22228440	5380	5380	5380	5380	0
334	20250408	151800	22228440	5380	5380	5380	5380	0
335	20250408	151700	22228440	5380	5380	5380	5380	0
336	20250408	151600	22228440	5380	5380	5380	5380	0
337	20250408	151500	22228440	5380	5380	5380	5380	0
338	20250408	151400	22228440	5380	5380	5380	5380	0
339	20250408	151300	22228440	5380	5380	5380	5380	0
340	20250408	151200	22228440	5380	5380	5380	5380	0
341	20250408	151100	22228440	5380	5380	5380	5380	0
342	20250408	151000	22228440	5380	5380	5380	5380	0
343	20250408	150900	22228440	5380	5380	5380	5380	0
344	20250408	150800	22228440	5380	5380	5380	5380	0
345	20250408	150700	22228440	5380	5380	5380	5380	0
346	20250408	150600	22228440	5380	5380	5380	5380	0
347	20250408	150500	22228440	5380	5380	5380	5380	0
348	20250408	150400	22228440	5380	5380	5380	5380	0
349	20250408	150300	22228440	5380	5380	5380	5380	0
350	20250408	150200	22228440	5380	5370	5380	5370	16
351	20250408	150100	22142370	5380	5380	5380	5380	0
352	20250408	150000	22142370	5380	5380	5380	5380	0
353	20250408	145900	22142370	5380	5380	5380	5380	0
354	20250408	145800	22142370	5380	5380	5380	5380	0
355	20250408	145700	22142370	5380	5380	5380	5380	0
356	20250408	145600	22142370	5380	5380	5380	5380	0
357	20250408	145500	22142370	5380	5380	5380	5380	0
358	20250408	145400	22142370	5380	5380	5380	5380	0
359	20250408	145300	22142370	5380	5380	5380	5380	6
360	20250408	145200	22110090	5380	5380	5380	5380	0
361	20250408	145100	22110090	5380	5380	5380	5380	1
362	20250408	145000	22104710	5370	5370	5370	5370	0
363	20250408	144900	22104710	5370	5370	5370	5370	0
364	20250408	144800	22104710	5370	5370	5370	5370	0
365	20250408	144700	22104710	5370	5370	5370	5370	0
366	20250408	144600	22104710	5370	5370	5370	5370	0
367	20250408	144500	22104710	5370	5370	5370	5370	0
368	20250408	144400	22104710	5370	5370	5370	5370	0
369	20250408	144300	22104710	5370	5370	5370	5370	0
370	20250408	144200	22104710	5370	5370	5370	5370	0
371	20250408	144100	22104710	5370	5370	5370	5370	0
372	20250408	144000	22104710	5370	5370	5370	5370	0
373	20250408	143900	22104710	5370	5370	5370	5370	0
374	20250408	143800	22104710	5370	5370	5370	5370	1
375	20250408	143700	22099340	5380	5380	5380	5380	0
376	20250408	143600	22099340	5380	5380	5380	5380	0
377	20250408	143500	22099340	5380	5380	5380	5380	0
378	20250408	143400	22099340	5380	5380	5380	5380	0
379	20250408	143300	22099340	5380	5380	5380	5380	0
380	20250408	143200	22099340	5380	5380	5380	5380	0
381	20250408	143100	22099340	5380	5380	5380	5380	0
382	20250408	143000	22099340	5380	5380	5380	5380	0
383	20250408	142900	22099340	5380	5380	5380	5380	0
384	20250408	142800	22099340	5380	5380	5380	5380	0
385	20250408	142700	22099340	5380	5380	5380	5380	0
386	20250408	142600	22099340	5380	5380	5380	5380	0
387	20250408	142500	22099340	5380	5380	5380	5380	0
388	20250408	142400	22099340	5380	5380	5380	5380	0
389	20250408	142300	22099340	5380	5380	5380	5380	1
390	20250408	142200	22093960	5370	5370	5370	5370	1
391	20250408	142100	22088590	5340	5340	5340	5340	0
392	20250408	142000	22088590	5340	5340	5340	5340	0
393	20250408	141900	22088590	5340	5340	5340	5340	0
394	20250408	141800	22088590	5340	5340	5340	5340	42
395	20250408	141700	21864310	5340	5340	5340	5340	0
396	20250408	141600	21864310	5340	5340	5340	5340	0
397	20250408	141500	21864310	5340	5340	5340	5340	0
398	20250408	141400	21864310	5340	5340	5340	5340	0
399	20250408	141300	21864310	5340	5340	5340	5340	0
400	20250408	141200	21864310	5340	5340	5340	5340	0
401	20250408	141100	21864310	5340	5340	5340	5340	150
402	20250408	141000	21063310	5340	5340	5340	5340	0
403	20250408	140900	21063310	5340	5340	5340	5340	0
404	20250408	140800	21063310	5340	5340	5340	5340	0
405	20250408	140700	21063310	5340	5340	5340	5340	0
406	20250408	140600	21063310	5340	5340	5340	5340	22
407	20250408	140500	20945830	5330	5330	5330	5330	0
408	20250408	140400	20945830	5330	5330	5330	5330	0
409	20250408	140300	20945830	5330	5330	5330	5330	0
410	20250408	140200	20945830	5330	5330	5330	5330	0
411	20250408	140100	20945830	5330	5330	5330	5330	0
412	20250408	140000	20945830	5330	5330	5330	5330	0
413	20250408	135900	20945830	5330	5330	5330	5330	0
414	20250408	135800	20945830	5330	5330	5330	5330	0
415	20250408	135700	20945830	5330	5330	5330	5330	0
416	20250408	135600	20945830	5330	5330	5330	5330	0
417	20250408	135500	20945830	5330	5330	5330	5330	0
418	20250408	135400	20945830	5330	5330	5330	5330	0
419	20250408	135300	20945830	5330	5355	5355	5330	37
420	20250408	135200	20747820	5340	5340	5340	5340	0
421	20250408	135100	20747820	5340	5340	5340	5340	0
422	20250408	135000	20747820	5340	5340	5340	5340	0
423	20250408	134900	20747820	5340	5340	5340	5340	0
424	20250408	134800	20747820	5340	5340	5340	5340	0
425	20250408	134700	20747820	5340	5340	5340	5340	0
426	20250408	134600	20747820	5340	5340	5340	5340	0
427	20250408	134500	20747820	5340	5340	5340	5340	0
428	20250408	134400	20747820	5340	5340	5340	5340	0
429	20250408	134300	20747820	5340	5340	5340	5340	0
430	20250408	134200	20747820	5340	5340	5340	5340	0
431	20250408	134100	20747820	5340	5340	5340	5340	0
432	20250408	134000	20747820	5340	5340	5340	5340	0
433	20250408	133900	20747820	5340	5340	5340	5340	0
434	20250408	133800	20747820	5340	5340	5340	5340	0
435	20250408	133700	20747820	5340	5340	5340	5340	0
436	20250408	133600	20747820	5340	5340	5340	5340	0
437	20250408	133500	20747820	5340	5340	5340	5340	0
438	20250408	133400	20747820	5340	5340	5340	5340	0
439	20250408	133300	20747820	5340	5340	5340	5340	0
440	20250408	133200	20747820	5340	5340	5340	5340	0
441	20250408	133100	20747820	5340	5340	5340	5340	0
442	20250408	133000	20747820	5340	5340	5340	5340	0
443	20250408	132900	20747820	5340	5340	5340	5340	0
444	20250408	132800	20747820	5340	5340	5340	5340	0
445	20250408	132700	20747820	5340	5340	5340	5340	0
446	20250408	132600	20747820	5340	5340	5340	5340	0
447	20250408	132500	20747820	5340	5340	5340	5340	0
448	20250408	132400	20747820	5340	5340	5340	5340	0
449	20250408	132300	20747820	5340	5340	5340	5340	0
450	20250408	132200	20747820	5340	5340	5340	5340	0
451	20250408	132100	20747820	5340	5340	5340	5340	0
452	20250408	132000	20747820	5340	5340	5340	5340	0
453	20250408	131900	20747820	5340	5340	5340	5340	0
454	20250408	131800	20747820	5340	5340	5340	5340	0
455	20250408	131700	20747820	5340	5340	5340	5340	0
456	20250408	131600	20747820	5340	5340	5340	5340	0
457	20250408	131500	20747820	5340	5340	5340	5340	0
458	20250408	131400	20747820	5340	5340	5340	5340	0
459	20250408	131300	20747820	5340	5340	5340	5340	0
460	20250408	131200	20747820	5340	5340	5340	5340	0
461	20250408	131100	20747820	5340	5340	5340	5340	0
462	20250408	131000	20747820	5340	5340	5340	5340	0
463	20250408	130900	20747820	5340	5340	5340	5340	0
464	20250408	130800	20747820	5340	5340	5340	5340	0
465	20250408	130700	20747820	5340	5340	5340	5340	0
466	20250408	130600	20747820	5340	5340	5340	5340	0
467	20250408	130500	20747820	5340	5340	5340	5340	0
468	20250408	130400	20747820	5340	5340	5340	5340	0
469	20250408	130300	20747820	5340	5340	5340	5340	0
470	20250408	130200	20747820	5340	5340	5340	5340	0
471	20250408	130100	20747820	5340	5340	5340	5340	0
472	20250408	130000	20747820	5340	5340	5340	5340	0
473	20250408	125900	20747820	5340	5340	5340	5340	0
474	20250408	125800	20747820	5340	5340	5340	5340	0
475	20250408	125700	20747820	5340	5340	5340	5340	0
476	20250408	125600	20747820	5340	5340	5340	5340	0
477	20250408	125500	20747820	5340	5340	5340	5340	0
478	20250408	125400	20747820	5340	5340	5340	5340	0
479	20250408	125300	20747820	5340	5340	5340	5340	0
480	20250408	125200	20747820	5340	5340	5340	5340	21
481	20250408	125100	20635680	5350	5350	5350	5350	0
482	20250408	125000	20635680	5350	5350	5350	5350	0
483	20250408	124900	20635680	5350	5350	5350	5350	0
484	20250408	124800	20635680	5350	5350	5350	5350	0
485	20250408	124700	20635680	5350	5350	5350	5350	0
486	20250408	124600	20635680	5350	5350	5350	5350	0
487	20250408	124500	20635680	5350	5350	5350	5350	0
488	20250408	124400	20635680	5350	5350	5350	5350	0
489	20250408	124300	20635680	5350	5350	5350	5350	0
490	20250408	124200	20635680	5350	5350	5350	5350	0
491	20250408	124100	20635680	5350	5350	5350	5350	0
492	20250408	124000	20635680	5350	5350	5350	5350	0
493	20250408	123900	20635680	5350	5350	5350	5350	0
494	20250408	123800	20635680	5350	5350	5350	5350	0
495	20250408	123700	20635680	5350	5350	5350	5350	0
496	20250408	123600	20635680	5350	5350	5350	5350	0
497	20250408	123500	20635680	5350	5350	5350	5350	0
498	20250408	123400	20635680	5350	5350	5350	5350	0
499	20250408	123300	20635680	5350	5350	5350	5350	0
500	20250408	123200	20635680	5350	5350	5350	5350	0
501	20250408	123100	20635680	5350	5350	5350	5350	0
502	20250408	123000	20635680	5350	5350	5350	5350	0
503	20250408	122900	20635680	5350	5350	5350	5350	0
504	20250408	122800	20635680	5350	5350	5350	5350	0
505	20250408	122700	20635680	5350	5350	5350	5350	0
506	20250408	122600	20635680	5350	5350	5350	5350	0
507	20250408	122500	20635680	5350	5350	5350	5350	0
508	20250408	122400	20635680	5350	5350	5350	5350	0
509	20250408	122300	20635680	5350	5350	5350	5350	0
510	20250408	122200	20635680	5350	5350	5350	5350	0
511	20250408	122100	20635680	5350	5350	5350	5350	0
512	20250408	122000	20635680	5350	5350	5350	5350	0
513	20250408	121900	20635680	5350	5350	5350	5350	0
514	20250408	121800	20635680	5350	5350	5350	5350	0
515	20250408	121700	20635680	5350	5350	5350	5350	0
516	20250408	121600	20635680	5350	5350	5350	5350	0
517	20250408	121500	20635680	5350	5350	5350	5350	0
518	20250408	121400	20635680	5350	5350	5350	5350	0
519	20250408	121300	20635680	5350	5350	5350	5350	0
520	20250408	121200	20635680	5350	5350	5350	5350	0
521	20250408	121100	20635680	5350	5350	5350	5350	0
522	20250408	121000	20635680	5350	5350	5350	5350	0
523	20250408	120900	20635680	5350	5350	5350	5350	0
524	20250408	120800	20635680	5350	5350	5350	5350	0
525	20250408	120700	20635680	5350	5350	5350	5350	0
526	20250408	120600	20635680	5350	5350	5350	5350	0
527	20250408	120500	20635680	5350	5350	5350	5350	0
528	20250408	120400	20635680	5350	5350	5350	5350	0
529	20250408	120300	20635680	5350	5350	5350	5350	0
530	20250408	120200	20635680	5350	5350	5350	5350	0
531	20250408	120100	20635680	5350	5350	5350	5350	0
532	20250408	120000	20635680	5350	5350	5350	5350	0
533	20250408	115900	20635680	5350	5360	5360	5350	291
534	20250408	115800	19078810	5420	5420	5420	5420	0
535	20250408	115700	19078810	5420	5420	5420	5420	0
536	20250408	115600	19078810	5420	5420	5420	5420	5
537	20250408	115500	19051710	5410	5360	5410	5360	16
538	20250408	115400	18965420	5390	5390	5390	5390	0
539	20250408	115300	18965420	5390	5390	5390	5390	0
540	20250408	115200	18965420	5390	5390	5390	5390	0
541	20250408	115100	18965420	5390	5390	5390	5390	0
542	20250408	115000	18965420	5390	5390	5390	5390	0
543	20250408	114900	18965420	5390	5390	5390	5390	0
544	20250408	114800	18965420	5390	5390	5390	5390	0
545	20250408	114700	18965420	5390	5390	5390	5390	0
546	20250408	114600	18965420	5390	5390	5390	5390	0
547	20250408	114500	18965420	5390	5390	5390	5390	0
548	20250408	114400	18965420	5390	5390	5390	5390	0
549	20250408	114300	18965420	5390	5390	5390	5390	0
550	20250408	114200	18965420	5390	5390	5390	5390	0
551	20250408	114100	18965420	5390	5390	5390	5390	0
552	20250408	114000	18965420	5390	5390	5390	5390	0
553	20250408	113900	18965420	5390	5390	5390	5390	0
554	20250408	113800	18965420	5390	5390	5390	5390	0
555	20250408	113700	18965420	5390	5390	5390	5390	0
556	20250408	113600	18965420	5390	5390	5390	5390	0
557	20250408	113500	18965420	5390	5390	5390	5390	0
558	20250408	113400	18965420	5390	5390	5390	5390	0
559	20250408	113300	18965420	5390	5390	5390	5390	0
560	20250408	113200	18965420	5390	5390	5390	5390	0
561	20250408	113100	18965420	5390	5390	5390	5390	0
562	20250408	113000	18965420	5390	5390	5390	5390	0
563	20250408	112900	18965420	5390	5390	5390	5390	0
564	20250408	112800	18965420	5390	5390	5390	5390	0
565	20250408	112700	18965420	5390	5390	5390	5390	0
566	20250408	112600	18965420	5390	5350	5390	5350	17
567	20250408	112500	18874250	5360	5360	5360	5360	0
568	20250408	112400	18874250	5360	5360	5360	5360	1
569	20250408	112300	18868890	5400	5370	5400	5370	9
570	20250408	112200	18820380	5350	5350	5350	5350	0
571	20250408	112100	18820380	5350	5350	5350	5350	0
572	20250408	112000	18820380	5350	5350	5350	5350	0
573	20250408	111900	18820380	5350	5350	5350	5350	0
574	20250408	111800	18820380	5350	5350	5350	5350	0
575	20250408	111700	18820380	5350	5350	5350	5350	0
576	20250408	111600	18820380	5350	5360	5360	5350	122
577	20250408	111500	18167380	5360	5360	5360	5360	1
578	20250408	111400	18162020	5370	5370	5370	5370	73
579	20250408	111300	17770010	5370	5370	5370	5370	0
580	20250408	111200	17770010	5370	5370	5370	5370	0
581	20250408	111100	17770010	5370	5390	5390	5370	99
582	20250408	111000	17237250	5390	5390	5390	5390	0
583	20250408	110900	17237250	5390	5390	5390	5390	0
584	20250408	110800	17237250	5390	5390	5390	5390	0
585	20250408	110700	17237250	5390	5390	5390	5390	0
586	20250408	110600	17237250	5390	5390	5390	5390	0
587	20250408	110500	17237250	5390	5400	5400	5390	352
588	20250408	110400	15338750	5400	5400	5400	5400	4
589	20250408	110300	15317150	5400	5400	5400	5400	0
590	20250408	110200	15317150	5400	5400	5400	5400	0
591	20250408	110100	15317150	5400	5400	5400	5400	0
592	20250408	110000	15317150	5400	5400	5400	5400	2
593	20250408	105900	15306350	5400	5350	5400	5350	2616
594	20250408	105800	1257490	5340	5320	5340	5320	26
595	20250408	105700	1119110	5320	5320	5320	5320	0
596	20250408	105600	1119110	5320	5320	5320	5320	0
597	20250408	105500	1119110	5320	5320	5320	5320	0
598	20250408	105400	1119110	5320	5320	5320	5320	0
599	20250408	105300	1119110	5320	5320	5320	5320	2
600	20250408	105200	1108470	5320	5320	5320	5320	0
601	20250408	105100	1108470	5320	5320	5320	5320	0
602	20250408	105000	1108470	5320	5320	5320	5320	0
603	20250408	104900	1108470	5320	5320	5320	5320	0
604	20250408	104800	1108470	5320	5320	5320	5320	0
605	20250408	104700	1108470	5320	5320	5320	5320	0
606	20250408	104600	1108470	5320	5320	5320	5320	0
607	20250408	104500	1108470	5320	5320	5320	5320	0
608	20250408	104400	1108470	5320	5320	5320	5320	0
609	20250408	104300	1108470	5320	5320	5320	5320	0
610	20250408	104200	1108470	5320	5320	5320	5320	0
611	20250408	104100	1108470	5320	5320	5320	5320	2
612	20250408	104000	1097830	5350	5350	5350	5350	0
613	20250408	103900	1097830	5350	5350	5350	5350	0
614	20250408	103800	1097830	5350	5350	5350	5350	0
615	20250408	103700	1097830	5350	5350	5350	5350	0
616	20250408	103600	1097830	5350	5350	5350	5350	0
617	20250408	103500	1097830	5350	5350	5350	5350	1
618	20250408	103400	1092480	5270	5270	5270	5270	0
619	20250408	103300	1092480	5270	5270	5270	5270	0
620	20250408	103200	1092480	5270	5270	5270	5270	0
621	20250408	103100	1092480	5270	5320	5320	5270	28
622	20250408	103000	944300	5330	5330	5330	5330	0
623	20250408	102900	944300	5330	5330	5330	5330	13
624	20250408	102800	875010	5330	5330	5330	5330	0
625	20250408	102700	875010	5330	5330	5330	5330	0
626	20250408	102600	875010	5330	5330	5330	5330	0
627	20250408	102500	875010	5330	5350	5350	5330	11
628	20250408	102400	816180	5350	5350	5350	5350	3
629	20250408	102300	800130	5350	5350	5350	5350	0
630	20250408	102200	800130	5350	5350	5350	5350	0
631	20250408	102100	800130	5350	5350	5350	5350	0
632	20250408	102000	800130	5350	5350	5350	5350	0
633	20250408	101900	800130	5350	5350	5350	5350	0
634	20250408	101800	800130	5350	5350	5350	5350	0
635	20250408	101700	800130	5350	5350	5350	5350	0
636	20250408	101600	800130	5350	5350	5350	5350	0
637	20250408	101500	800130	5350	5350	5350	5350	0
638	20250408	101400	800130	5350	5350	5350	5350	1
639	20250408	101300	794780	5330	5330	5330	5330	0
640	20250408	101200	794780	5330	5330	5330	5330	0
641	20250408	101100	794780	5330	5330	5330	5330	0
642	20250408	101000	794780	5330	5330	5330	5330	0
643	20250408	100900	794780	5330	5330	5330	5330	0
644	20250408	100800	794780	5330	5330	5330	5330	0
645	20250408	100700	794780	5330	5330	5330	5330	0
646	20250408	100600	794780	5330	5330	5330	5330	0
647	20250408	100500	794780	5330	5330	5330	5330	0
648	20250408	100400	794780	5330	5330	5330	5330	0
649	20250408	100300	794780	5330	5330	5330	5330	0
650	20250408	100200	794780	5330	5330	5330	5330	0
651	20250408	100100	794780	5330	5330	5330	5330	0
652	20250408	100000	794780	5330	5330	5330	5330	0
653	20250408	095900	794780	5330	5330	5330	5330	0
654	20250408	095800	794780	5330	5330	5330	5330	0
655	20250408	095700	794780	5330	5330	5330	5330	1
656	20250408	095600	789450	5340	5340	5340	5340	0
657	20250408	095500	789450	5340	5340	5340	5340	0
658	20250408	095400	789450	5340	5340	5340	5340	0
659	20250408	095300	789450	5340	5340	5340	5340	0
660	20250408	095200	789450	5340	5340	5340	5340	0
661	20250408	095100	789450	5340	5340	5340	5340	0
662	20250408	095000	789450	5340	5340	5340	5340	0
663	20250408	094900	789450	5340	5340	5340	5340	0
664	20250408	094800	789450	5340	5340	5340	5340	0
665	20250408	094700	789450	5340	5340	5340	5340	0
666	20250408	094600	789450	5340	5340	5340	5340	0
667	20250408	094500	789450	5340	5340	5340	5340	0
668	20250408	094400	789450	5340	5340	5340	5340	0
669	20250408	094300	789450	5340	5340	5340	5340	0
670	20250408	094200	789450	5340	5340	5340	5340	0
671	20250408	094100	789450	5340	5340	5340	5340	0
672	20250408	094000	789450	5340	5340	5340	5340	0
673	20250408	093900	789450	5340	5340	5340	5340	0
674	20250408	093800	789450	5340	5340	5340	5340	0
675	20250408	093700	789450	5340	5370	5370	5340	4
676	20250408	093600	768030	5380	5380	5380	5380	0
677	20250408	093500	768030	5380	5390	5390	5380	2
678	20250408	093400	757260	5400	5400	5400	5400	0
679	20250408	093300	757260	5400	5400	5400	5400	0
680	20250408	093200	757260	5400	5400	5400	5400	0
681	20250408	093100	757260	5400	5400	5400	5400	0
682	20250408	093000	757260	5400	5400	5400	5400	0
683	20250408	092900	757260	5400	5400	5400	5400	0
684	20250408	092800	757260	5400	5300	5400	5300	14
685	20250408	092700	682750	5280	5280	5280	5280	1
686	20250408	092600	677470	5280	5280	5280	5280	0
687	20250408	092500	677470	5280	5280	5280	5280	0
688	20250408	092400	677470	5280	5280	5280	5280	0
689	20250408	092300	677470	5280	5280	5280	5280	0
690	20250408	092200	677470	5280	5280	5280	5280	42
691	20250408	092100	455710	5300	5300	5300	5300	0
692	20250408	092000	455710	5300	5300	5300	5300	0
693	20250408	091900	455710	5300	5290	5300	5290	2
694	20250408	091800	445120	5300	5300	5300	5300	1
695	20250408	091700	439820	5320	5320	5320	5320	0
696	20250408	091600	439820	5320	5320	5320	5320	0
697	20250408	091500	439820	5320	5320	5320	5320	0
698	20250408	091400	439820	5320	5320	5320	5320	0
699	20250408	091300	439820	5320	5320	5320	5320	0
700	20250408	091200	439820	5320	5320	5320	5320	0
701	20250408	091100	439820	5320	5320	5320	5320	0
702	20250408	091000	439820	5320	5320	5320	5320	0
703	20250408	090900	439820	5320	5320	5320	5320	0
704	20250408	090800	439820	5320	5320	5320	5320	0
705	20250408	090700	439820	5320	5320	5320	5320	6
706	20250408	090600	407900	5320	5320	5320	5320	0
707	20250408	090500	407900	5320	5320	5320	5320	0
708	20250408	090400	407900	5320	5320	5320	5320	0
709	20250408	090300	407900	5320	5320	5320	5320	0
710	20250408	090200	407900	5320	5320	5320	5320	1
711	20250408	090100	402580	5320	5280	5400	5270	18
712	20250408	090000	306820	5290	5290	5290	5290	58