KissMeData/029960/min/candle-20250407.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250407	185600	464768250	8890	8890	8890	8890	21
3	20250407	185500	464768250	8890	8890	8890	8890	0
4	20250407	185400	464768250	8890	8890	8890	8890	0
5	20250407	185300	464768250	8890	8890	8890	8890	0
6	20250407	185200	464768250	8890	8890	8890	8890	0
7	20250407	185100	464768250	8890	8890	8890	8890	0
8	20250407	185000	464768250	8890	8890	8890	8890	0
9	20250407	184900	464768250	8890	8890	8890	8890	0
10	20250407	184800	464768250	8890	8890	8890	8890	0
11	20250407	184700	464768250	8890	8890	8890	8890	0
12	20250407	184600	464768250	8890	8890	8890	8890	0
13	20250407	184500	464768250	8890	8890	8890	8890	0
14	20250407	184400	464768250	8890	8890	8890	8890	0
15	20250407	184300	464768250	8890	8890	8890	8890	0
16	20250407	184200	464768250	8890	8890	8890	8890	0
17	20250407	184100	464768250	8890	8890	8890	8890	0
18	20250407	184000	464768250	8890	8890	8890	8890	0
19	20250407	183900	464768250	8890	8890	8890	8890	0
20	20250407	183800	464768250	8890	8890	8890	8890	0
21	20250407	183700	464768250	8890	8890	8890	8890	0
22	20250407	183600	464768250	8890	8890	8890	8890	0
23	20250407	183500	464768250	8890	8890	8890	8890	0
24	20250407	183400	464768250	8890	8890	8890	8890	0
25	20250407	183300	464768250	8890	8890	8890	8890	0
26	20250407	183200	464768250	8890	8890	8890	8890	0
27	20250407	183100	464768250	8890	8890	8890	8890	0
28	20250407	183000	464768250	8890	8890	8890	8890	0
29	20250407	182900	464768250	8890	8890	8890	8890	0
30	20250407	182800	464768250	8890	8890	8890	8890	0
31	20250407	182700	464768250	8890	8890	8890	8890	0
32	20250407	182600	464768250	8890	8890	8890	8890	21
33	20250407	182500	464768250	8890	8890	8890	8890	0
34	20250407	182400	464768250	8890	8890	8890	8890	0
35	20250407	182300	464768250	8890	8890	8890	8890	0
36	20250407	182200	464768250	8890	8890	8890	8890	0
37	20250407	182100	464768250	8890	8890	8890	8890	0
38	20250407	182000	464768250	8890	8890	8890	8890	0
39	20250407	181900	464768250	8890	8890	8890	8890	0
40	20250407	181800	464768250	8890	8890	8890	8890	0
41	20250407	181700	464768250	8890	8890	8890	8890	0
42	20250407	181600	464768250	8890	8890	8890	8890	0
43	20250407	181500	464768250	8890	8890	8890	8890	0
44	20250407	181400	464768250	8890	8890	8890	8890	0
45	20250407	181300	464768250	8890	8890	8890	8890	0
46	20250407	181200	464768250	8890	8890	8890	8890	0
47	20250407	181100	464768250	8890	8890	8890	8890	0
48	20250407	181000	464768250	8890	8890	8890	8890	0
49	20250407	180900	464768250	8890	8890	8890	8890	0
50	20250407	180800	464768250	8890	8890	8890	8890	0
51	20250407	180700	464768250	8890	8890	8890	8890	0
52	20250407	180600	464768250	8890	8890	8890	8890	0
53	20250407	180500	464768250	8890	8890	8890	8890	0
54	20250407	180400	464768250	8890	8890	8890	8890	0
55	20250407	180300	464768250	8890	8890	8890	8890	0
56	20250407	180200	464768250	8890	8890	8890	8890	0
57	20250407	180100	464768250	8890	8890	8890	8890	0
58	20250407	180000	464768250	8890	8890	8890	8890	0
59	20250407	175900	464768250	8890	8890	8890	8890	0
60	20250407	175800	464768250	8890	8890	8890	8890	0
61	20250407	175700	464768250	8890	8890	8890	8890	0
62	20250407	175600	464768250	8890	8890	8890	8890	21
63	20250407	175500	464768250	8890	8890	8890	8890	0
64	20250407	175400	464768250	8890	8890	8890	8890	0
65	20250407	175300	464768250	8890	8890	8890	8890	0
66	20250407	175200	464768250	8890	8890	8890	8890	0
67	20250407	175100	464768250	8890	8890	8890	8890	0
68	20250407	175000	464768250	8890	8890	8890	8890	0
69	20250407	174900	464768250	8890	8890	8890	8890	0
70	20250407	174800	464768250	8890	8890	8890	8890	0
71	20250407	174700	464768250	8890	8890	8890	8890	0
72	20250407	174600	464768250	8890	8890	8890	8890	0
73	20250407	174500	464768250	8890	8890	8890	8890	0
74	20250407	174400	464768250	8890	8890	8890	8890	0
75	20250407	174300	464768250	8890	8890	8890	8890	0
76	20250407	174200	464768250	8890	8890	8890	8890	0
77	20250407	174100	464768250	8890	8890	8890	8890	0
78	20250407	174000	464768250	8890	8890	8890	8890	0
79	20250407	173900	464768250	8890	8890	8890	8890	0
80	20250407	173800	464768250	8890	8890	8890	8890	0
81	20250407	173700	464768250	8890	8890	8890	8890	0
82	20250407	173600	464768250	8890	8890	8890	8890	0
83	20250407	173500	464768250	8890	8890	8890	8890	0
84	20250407	173400	464768250	8890	8890	8890	8890	0
85	20250407	173300	464768250	8890	8890	8890	8890	0
86	20250407	173200	464768250	8890	8890	8890	8890	0
87	20250407	173100	464768250	8890	8890	8890	8890	0
88	20250407	173000	464768250	8890	8890	8890	8890	0
89	20250407	172900	464768250	8890	8890	8890	8890	0
90	20250407	172800	464768250	8890	8890	8890	8890	0
91	20250407	172700	464768250	8890	8890	8890	8890	0
92	20250407	172600	464768250	8890	8890	8890	8890	21
93	20250407	172500	464768250	8890	8890	8890	8890	0
94	20250407	172400	464768250	8890	8890	8890	8890	0
95	20250407	172300	464768250	8890	8890	8890	8890	0
96	20250407	172200	464768250	8890	8890	8890	8890	0
97	20250407	172100	464768250	8890	8890	8890	8890	0
98	20250407	172000	464768250	8890	8890	8890	8890	0
99	20250407	171900	464768250	8890	8890	8890	8890	0
100	20250407	171800	464768250	8890	8890	8890	8890	0
101	20250407	171700	464768250	8890	8890	8890	8890	0
102	20250407	171600	464768250	8890	8890	8890	8890	0
103	20250407	171500	464768250	8890	8890	8890	8890	0
104	20250407	171400	464768250	8890	8890	8890	8890	0
105	20250407	171300	464768250	8890	8890	8890	8890	0
106	20250407	171200	464768250	8890	8890	8890	8890	0
107	20250407	171100	464768250	8890	8890	8890	8890	0
108	20250407	171000	464768250	8890	8890	8890	8890	0
109	20250407	170900	464768250	8890	8890	8890	8890	0
110	20250407	170800	464768250	8890	8890	8890	8890	0
111	20250407	170700	464768250	8890	8890	8890	8890	0
112	20250407	170600	464768250	8890	8890	8890	8890	0
113	20250407	170500	464768250	8890	8890	8890	8890	0
114	20250407	170400	464768250	8890	8890	8890	8890	0
115	20250407	170300	464768250	8890	8890	8890	8890	0
116	20250407	170200	464768250	8890	8890	8890	8890	0
117	20250407	170100	464768250	8890	8890	8890	8890	0
118	20250407	170000	464768250	8890	8890	8890	8890	0
119	20250407	165900	464768250	8890	8890	8890	8890	0
120	20250407	165800	464768250	8890	8890	8890	8890	0
121	20250407	165700	464768250	8890	8890	8890	8890	0
122	20250407	165600	464768250	8890	8890	8890	8890	21
123	20250407	165500	464768250	8890	8890	8890	8890	0
124	20250407	165400	464768250	8890	8890	8890	8890	0
125	20250407	165300	464768250	8890	8890	8890	8890	0
126	20250407	165200	464768250	8890	8890	8890	8890	0
127	20250407	165100	464768250	8890	8890	8890	8890	0
128	20250407	165000	464768250	8890	8890	8890	8890	0
129	20250407	164900	464768250	8890	8890	8890	8890	0
130	20250407	164800	464768250	8890	8890	8890	8890	0
131	20250407	164700	464768250	8890	8890	8890	8890	0
132	20250407	164600	464768250	8890	8890	8890	8890	0
133	20250407	164500	464768250	8890	8890	8890	8890	0
134	20250407	164400	464768250	8890	8890	8890	8890	0
135	20250407	164300	464768250	8890	8890	8890	8890	0
136	20250407	164200	464768250	8890	8890	8890	8890	0
137	20250407	164100	464768250	8890	8890	8890	8890	0
138	20250407	164000	464768250	8890	8890	8890	8890	0
139	20250407	163900	464768250	8890	8890	8890	8890	0
140	20250407	163800	464768250	8890	8890	8890	8890	0
141	20250407	163700	464768250	8890	8890	8890	8890	0
142	20250407	163600	464768250	8890	8890	8890	8890	0
143	20250407	163500	464768250	8890	8890	8890	8890	0
144	20250407	163400	464768250	8890	8890	8890	8890	0
145	20250407	163300	464768250	8890	8890	8890	8890	0
146	20250407	163200	464768250	8890	8890	8890	8890	0
147	20250407	163100	464768250	8890	8890	8890	8890	0
148	20250407	163000	464768250	8890	8890	8890	8890	0
149	20250407	162900	464768250	8890	8890	8890	8890	0
150	20250407	162800	464768250	8890	8890	8890	8890	0
151	20250407	162700	464768250	8890	8890	8890	8890	0
152	20250407	162600	464768250	8890	8890	8890	8890	21
153	20250407	162500	464768250	8890	8890	8890	8890	0
154	20250407	162400	464768250	8890	8890	8890	8890	0
155	20250407	162300	464768250	8890	8890	8890	8890	0
156	20250407	162200	464768250	8890	8890	8890	8890	0
157	20250407	162100	464768250	8890	8890	8890	8890	0
158	20250407	162000	464768250	8890	8890	8890	8890	0
159	20250407	161900	464768250	8890	8890	8890	8890	0
160	20250407	161800	464768250	8890	8890	8890	8890	0
161	20250407	161700	464768250	8890	8890	8890	8890	0
162	20250407	161600	464768250	8890	8890	8890	8890	0
163	20250407	161500	464768250	8890	8890	8890	8890	0
164	20250407	161400	464768250	8890	8890	8890	8890	0
165	20250407	161300	464768250	8890	8890	8890	8890	0
166	20250407	161200	464768250	8890	8890	8890	8890	0
167	20250407	161100	464768250	8890	8890	8890	8890	0
168	20250407	161000	464768250	8890	8890	8890	8890	0
169	20250407	160900	464768250	8890	8890	8890	8890	0
170	20250407	160800	464768250	8890	8890	8890	8890	0
171	20250407	160700	464768250	8890	8890	8890	8890	0
172	20250407	160600	464768250	8890	8890	8890	8890	0
173	20250407	160500	464768250	8890	8890	8890	8890	0
174	20250407	160400	464768250	8890	8890	8890	8890	0
175	20250407	160300	464768250	8890	8890	8890	8890	0
176	20250407	160200	464768250	8890	8890	8890	8890	0
177	20250407	160100	464768250	8890	8890	8890	8890	0
178	20250407	160000	464768250	8890	8890	8890	8890	0
179	20250407	155900	464768250	8890	8890	8890	8890	0
180	20250407	155800	464768250	8890	8890	8890	8890	0
181	20250407	155700	464768250	8890	8890	8890	8890	0
182	20250407	155600	464768250	8890	8890	8890	8890	21
183	20250407	155500	464768250	8890	8890	8890	8890	0
184	20250407	155400	464768250	8890	8890	8890	8890	0
185	20250407	155300	464768250	8890	8890	8890	8890	0
186	20250407	155200	464768250	8890	8890	8890	8890	0
187	20250407	155100	464768250	8890	8890	8890	8890	0
188	20250407	155000	464768250	8890	8890	8890	8890	0
189	20250407	154900	464768250	8890	8890	8890	8890	0
190	20250407	154800	464768250	8890	8890	8890	8890	0
191	20250407	154700	464768250	8890	8890	8890	8890	0
192	20250407	154600	464768250	8890	8890	8890	8890	0
193	20250407	154500	464768250	8890	8890	8890	8890	0
194	20250407	154400	464768250	8890	8890	8890	8890	0
195	20250407	154300	464768250	8890	8890	8890	8890	0
196	20250407	154200	464768250	8890	8890	8890	8890	0
197	20250407	154100	464768250	8890	8890	8890	8890	0
198	20250407	154000	464768250	8890	8890	8890	8890	0
199	20250407	153900	464768250	8890	8890	8890	8890	0
200	20250407	153800	464768250	8890	8890	8890	8890	0
201	20250407	153700	464768250	8890	8890	8890	8890	0
202	20250407	153600	464768250	8890	8890	8890	8890	0
203	20250407	153500	464768250	8890	8890	8890	8890	0
204	20250407	153400	464768250	8890	8890	8890	8890	0
205	20250407	153300	464768250	8890	8890	8890	8890	0
206	20250407	153200	464768250	8890	8890	8890	8890	0
207	20250407	153100	464768250	8890	8890	8890	8890	0
208	20250407	153000	464768250	8890	8890	8890	8890	21
209	20250407	152900	464581560	8895	8895	8895	8895	0
210	20250407	152800	464581560	8895	8895	8895	8895	0
211	20250407	152700	464581560	8895	8895	8895	8895	0
212	20250407	152600	464581560	8895	8895	8895	8895	0
213	20250407	152500	464581560	8895	8895	8895	8895	0
214	20250407	152400	464581560	8895	8895	8895	8895	0
215	20250407	152300	464581560	8895	8895	8895	8895	0
216	20250407	152200	464581560	8895	8895	8895	8895	0
217	20250407	152100	464581560	8895	8895	8895	8895	0
218	20250407	152000	464581560	8895	8895	8895	8895	0
219	20250407	151900	464581560	8895	8895	8895	8895	11
220	20250407	151800	464483715	8890	8890	8890	8890	0
221	20250407	151700	464483715	8890	8890	8890	8890	0
222	20250407	151600	464483715	8890	8890	8890	8890	199
223	20250407	151500	462714605	8890	8890	8890	8890	0
224	20250407	151400	462714605	8890	8890	8890	8890	0
225	20250407	151300	462714605	8890	8890	8890	8890	0
226	20250407	151200	462714605	8890	8890	8890	8890	0
227	20250407	151100	462714605	8890	8890	8890	8890	2450
228	20250407	151000	440934105	8890	8890	8890	8890	0
229	20250407	150900	440934105	8890	8890	8890	8890	3352
230	20250407	150800	411134825	8890	8890	8890	8890	0
231	20250407	150700	411134825	8890	8890	8890	8890	0
232	20250407	150600	411134825	8890	8890	8890	8890	0
233	20250407	150500	411134825	8890	8890	8890	8890	0
234	20250407	150400	411134825	8890	8890	8890	8890	0
235	20250407	150300	411134825	8890	8890	8890	8890	0
236	20250407	150200	411134825	8890	8890	8890	8890	0
237	20250407	150100	411134825	8890	8890	8890	8890	0
238	20250407	150000	411134825	8890	8890	8890	8890	0
239	20250407	145900	411134825	8890	8890	8890	8890	5
240	20250407	145800	411090375	8890	8890	8890	8890	80
241	20250407	145700	410379175	8895	8895	8895	8895	0
242	20250407	145600	410379175	8895	8895	8895	8895	0
243	20250407	145500	410379175	8895	8895	8895	8895	1
244	20250407	145400	410370280	8890	8890	8890	8890	0
245	20250407	145300	410370280	8890	8890	8890	8890	863
246	20250407	145200	402698210	8890	8890	8890	8890	0
247	20250407	145100	402698210	8890	8890	8890	8890	150
248	20250407	145000	401364710	8890	8890	8890	8890	0
249	20250407	144900	401364710	8890	8890	8890	8890	0
250	20250407	144800	401364710	8890	8890	8890	8890	308
251	20250407	144700	398626590	8890	8890	8890	8890	0
252	20250407	144600	398626590	8890	8890	8890	8890	0
253	20250407	144500	398626590	8890	8890	8890	8890	0
254	20250407	144400	398626590	8890	8890	8890	8890	0
255	20250407	144300	398626590	8890	8890	8890	8890	0
256	20250407	144200	398626590	8890	8890	8890	8890	0
257	20250407	144100	398626590	8890	8890	8890	8890	0
258	20250407	144000	398626590	8890	8890	8890	8890	0
259	20250407	143900	398626590	8890	8890	8890	8890	0
260	20250407	143800	398626590	8890	8890	8890	8890	10
261	20250407	143700	398537690	8890	8890	8890	8890	0
262	20250407	143600	398537690	8890	8890	8890	8890	0
263	20250407	143500	398537690	8890	8890	8890	8890	0
264	20250407	143400	398537690	8890	8890	8890	8890	28
265	20250407	143300	398288770	8890	8890	8890	8890	0
266	20250407	143200	398288770	8890	8890	8890	8890	5
267	20250407	143100	398244320	8890	8890	8890	8890	0
268	20250407	143000	398244320	8890	8890	8890	8890	11
269	20250407	142900	398146530	8890	8890	8890	8890	0
270	20250407	142800	398146530	8890	8890	8890	8890	101
271	20250407	142700	397248640	8890	8890	8890	8890	100
272	20250407	142600	396359640	8890	8890	8890	8890	0
273	20250407	142500	396359640	8890	8890	8890	8890	0
274	20250407	142400	396359640	8890	8890	8890	8890	562
275	20250407	142300	391363460	8890	8890	8890	8890	0
276	20250407	142200	391363460	8890	8890	8890	8890	0
277	20250407	142100	391363460	8890	8890	8890	8890	200
278	20250407	142000	389585460	8890	8890	8890	8890	0
279	20250407	141900	389585460	8890	8890	8890	8890	0
280	20250407	141800	389585460	8890	8890	8890	8890	0
281	20250407	141700	389585460	8890	8890	8890	8890	0
282	20250407	141600	389585460	8890	8890	8890	8890	0
283	20250407	141500	389585460	8890	8890	8890	8890	0
284	20250407	141400	389585460	8890	8890	8890	8890	1000
285	20250407	141300	380695460	8890	8890	8890	8890	0
286	20250407	141200	380695460	8890	8890	8890	8890	0
287	20250407	141100	380695460	8890	8890	8890	8890	1000
288	20250407	141000	371805460	8890	8890	8890	8890	0
289	20250407	140900	371805460	8890	8890	8890	8890	0
290	20250407	140800	371805460	8890	8890	8890	8890	0
291	20250407	140700	371805460	8890	8890	8890	8890	0
292	20250407	140600	371805460	8890	8890	8890	8890	0
293	20250407	140500	371805460	8890	8890	8890	8890	500
294	20250407	140400	367360460	8890	8890	8890	8890	0
295	20250407	140300	367360460	8890	8890	8890	8890	50
296	20250407	140200	366915960	8890	8890	8890	8890	0
297	20250407	140100	366915960	8890	8890	8890	8890	0
298	20250407	140000	366915960	8890	8890	8890	8890	0
299	20250407	135900	366915960	8890	8890	8890	8890	0
300	20250407	135800	366915960	8890	8890	8890	8890	0
301	20250407	135700	366915960	8890	8890	8890	8890	0
302	20250407	135600	366915960	8890	8890	8890	8890	0
303	20250407	135500	366915960	8890	8890	8890	8890	2443
304	20250407	135400	345197690	8890	8890	8890	8890	0
305	20250407	135300	345197690	8890	8890	8890	8890	0
306	20250407	135200	345197690	8890	8890	8890	8890	0
307	20250407	135100	345197690	8890	8890	8890	8890	0
308	20250407	135000	345197690	8890	8890	8890	8890	100
309	20250407	134900	344308690	8890	8890	8890	8890	0
310	20250407	134800	344308690	8890	8890	8890	8890	0
311	20250407	134700	344308690	8890	8890	8890	8890	0
312	20250407	134600	344308690	8890	8890	8890	8890	0
313	20250407	134500	344308690	8890	8890	8890	8890	0
314	20250407	134400	344308690	8890	8890	8890	8890	0
315	20250407	134300	344308690	8890	8890	8890	8890	0
316	20250407	134200	344308690	8890	8890	8890	8890	0
317	20250407	134100	344308690	8890	8890	8890	8890	0
318	20250407	134000	344308690	8890	8890	8890	8890	50
319	20250407	133900	343864190	8890	8890	8890	8890	0
320	20250407	133800	343864190	8890	8890	8890	8890	0
321	20250407	133700	343864190	8890	8890	8890	8890	0
322	20250407	133600	343864190	8890	8890	8890	8890	0
323	20250407	133500	343864190	8890	8890	8890	8890	0
324	20250407	133400	343864190	8890	8890	8890	8890	0
325	20250407	133300	343864190	8890	8890	8890	8890	0
326	20250407	133200	343864190	8890	8890	8890	8890	0
327	20250407	133100	343864190	8890	8890	8890	8890	0
328	20250407	133000	343864190	8890	8890	8890	8890	0
329	20250407	132900	343864190	8890	8890	8890	8890	0
330	20250407	132800	343864190	8890	8890	8890	8890	0
331	20250407	132700	343864190	8890	8890	8890	8890	0
332	20250407	132600	343864190	8890	8890	8890	8890	0
333	20250407	132500	343864190	8890	8890	8890	8890	0
334	20250407	132400	343864190	8890	8890	8890	8890	0
335	20250407	132300	343864190	8890	8890	8890	8890	140
336	20250407	132200	342619590	8890	8890	8890	8890	0
337	20250407	132100	342619590	8890	8890	8890	8890	0
338	20250407	132000	342619590	8890	8890	8890	8890	5
339	20250407	131900	342575140	8890	8890	8890	8890	0
340	20250407	131800	342575140	8890	8890	8890	8890	0
341	20250407	131700	342575140	8890	8890	8890	8890	0
342	20250407	131600	342575140	8890	8890	8890	8890	50
343	20250407	131500	342130640	8890	8890	8890	8890	0
344	20250407	131400	342130640	8890	8890	8890	8890	0
345	20250407	131300	342130640	8890	8890	8890	8890	0
346	20250407	131200	342130640	8890	8890	8890	8890	0
347	20250407	131100	342130640	8890	8890	8890	8890	0
348	20250407	131000	342130640	8890	8890	8890	8890	0
349	20250407	130900	342130640	8890	8890	8890	8890	0
350	20250407	130800	342130640	8890	8890	8890	8890	0
351	20250407	130700	342130640	8890	8890	8890	8890	0
352	20250407	130600	342130640	8890	8890	8890	8890	0
353	20250407	130500	342130640	8890	8890	8890	8890	0
354	20250407	130400	342130640	8890	8890	8890	8890	0
355	20250407	130300	342130640	8890	8890	8890	8890	0
356	20250407	130200	342130640	8890	8890	8890	8890	0
357	20250407	130100	342130640	8890	8890	8890	8890	0
358	20250407	130000	342130640	8890	8890	8890	8890	0
359	20250407	125900	342130640	8890	8890	8890	8890	0
360	20250407	125800	342130640	8890	8890	8890	8890	845
361	20250407	125700	334618590	8890	8890	8890	8890	2160
362	20250407	125600	315416190	8890	8890	8890	8890	0
363	20250407	125500	315416190	8890	8890	8890	8890	0
364	20250407	125400	315416190	8890	8890	8890	8890	0
365	20250407	125300	315416190	8890	8890	8890	8890	0
366	20250407	125200	315416190	8890	8890	8890	8890	0
367	20250407	125100	315416190	8890	8890	8890	8890	1258
368	20250407	125000	304232570	8900	8900	8900	8900	0
369	20250407	124900	304232570	8900	8900	8900	8900	0
370	20250407	124800	304232570	8900	8900	8900	8900	0
371	20250407	124700	304232570	8900	8900	8900	8900	0
372	20250407	124600	304232570	8900	8900	8900	8900	0
373	20250407	124500	304232570	8900	8900	8900	8900	0
374	20250407	124400	304232570	8900	8900	8900	8900	0
375	20250407	124300	304232570	8900	8900	8900	8900	0
376	20250407	124200	304232570	8900	8900	8900	8900	0
377	20250407	124100	304232570	8900	8900	8900	8900	0
378	20250407	124000	304232570	8900	8900	8900	8900	0
379	20250407	123900	304232570	8900	8900	8900	8900	0
380	20250407	123800	304232570	8900	8900	8900	8900	0
381	20250407	123700	304232570	8900	8895	8900	8895	2160
382	20250407	123600	285008670	8890	8890	8890	8890	0
383	20250407	123500	285008670	8890	8890	8890	8890	0
384	20250407	123400	285008670	8890	8890	8890	8890	0
385	20250407	123300	285008670	8890	8890	8890	8890	0
386	20250407	123200	285008670	8890	8890	8890	8890	0
387	20250407	123100	285008670	8890	8890	8890	8890	0
388	20250407	123000	285008670	8890	8890	8890	8890	0
389	20250407	122900	285008670	8890	8890	8890	8890	0
390	20250407	122800	285008670	8890	8890	8890	8890	0
391	20250407	122700	285008670	8890	8890	8890	8890	0
392	20250407	122600	285008670	8890	8890	8890	8890	220
393	20250407	122500	283052870	8890	8890	8890	8890	0
394	20250407	122400	283052870	8890	8890	8890	8890	221
395	20250407	122300	281088180	8890	8890	8890	8890	0
396	20250407	122200	281088180	8890	8890	8890	8890	0
397	20250407	122100	281088180	8890	8890	8890	8890	0
398	20250407	122000	281088180	8890	8890	8890	8890	0
399	20250407	121900	281088180	8890	8890	8890	8890	0
400	20250407	121800	281088180	8890	8890	8890	8890	0
401	20250407	121700	281088180	8890	8890	8890	8890	0
402	20250407	121600	281088180	8890	8890	8890	8890	0
403	20250407	121500	281088180	8890	8890	8890	8890	0
404	20250407	121400	281088180	8890	8890	8890	8890	10
405	20250407	121300	280999280	8890	8890	8890	8890	0
406	20250407	121200	280999280	8890	8890	8890	8890	0
407	20250407	121100	280999280	8890	8890	8890	8890	0
408	20250407	121000	280999280	8890	8890	8890	8890	0
409	20250407	120900	280999280	8890	8890	8890	8890	0
410	20250407	120800	280999280	8890	8890	8890	8890	0
411	20250407	120700	280999280	8890	8890	8890	8890	0
412	20250407	120600	280999280	8890	8890	8890	8890	0
413	20250407	120500	280999280	8890	8890	8890	8890	0
414	20250407	120400	280999280	8890	8890	8890	8890	0
415	20250407	120300	280999280	8890	8890	8890	8890	0
416	20250407	120200	280999280	8890	8890	8890	8890	0
417	20250407	120100	280999280	8890	8890	8890	8890	50
418	20250407	120000	280554780	8900	8895	8900	8895	100
419	20250407	115900	279664880	8890	8890	8890	8890	0
420	20250407	115800	279664880	8890	8890	8890	8890	100
421	20250407	115700	278775880	8890	8890	8890	8890	0
422	20250407	115600	278775880	8890	8890	8890	8890	0
423	20250407	115500	278775880	8890	8890	8890	8890	1
424	20250407	115400	278766990	8890	8890	8890	8890	20
425	20250407	115300	278589190	8900	8900	8900	8900	0
426	20250407	115200	278589190	8900	8900	8900	8900	0
427	20250407	115100	278589190	8900	8900	8900	8900	50
428	20250407	115000	278144190	8900	8895	8900	8895	100
429	20250407	114900	277254335	8890	8890	8890	8890	0
430	20250407	114800	277254335	8890	8890	8890	8890	1635
431	20250407	114700	262719185	8895	8895	8895	8895	0
432	20250407	114600	262719185	8895	8895	8895	8895	0
433	20250407	114500	262719185	8895	8895	8895	8895	11
434	20250407	114400	262621340	8890	8890	8890	8890	0
435	20250407	114300	262621340	8890	8890	8890	8890	0
436	20250407	114200	262621340	8890	8890	8890	8890	0
437	20250407	114100	262621340	8890	8890	8890	8890	0
438	20250407	114000	262621340	8890	8890	8890	8890	0
439	20250407	113900	262621340	8890	8890	8890	8890	0
440	20250407	113800	262621340	8890	8890	8890	8890	0
441	20250407	113700	262621340	8890	8890	8890	8890	0
442	20250407	113600	262621340	8890	8890	8890	8890	0
443	20250407	113500	262621340	8890	8890	8890	8890	0
444	20250407	113400	262621340	8890	8890	8890	8890	0
445	20250407	113300	262621340	8890	8890	8890	8890	0
446	20250407	113200	262621340	8890	8890	8890	8890	0
447	20250407	113100	262621340	8890	8890	8890	8890	0
448	20250407	113000	262621340	8890	8890	8890	8890	0
449	20250407	112900	262621340	8890	8890	8890	8890	100
450	20250407	112800	261732340	8895	8895	8895	8895	0
451	20250407	112700	261732340	8895	8895	8895	8895	0
452	20250407	112600	261732340	8895	8895	8895	8895	0
453	20250407	112500	261732340	8895	8895	8895	8895	0
454	20250407	112400	261732340	8895	8895	8895	8895	3
455	20250407	112300	261705655	8895	8895	8895	8895	0
456	20250407	112200	261705655	8895	8895	8895	8895	0
457	20250407	112100	261705655	8895	8895	8895	8895	0
458	20250407	112000	261705655	8895	8895	8895	8895	0
459	20250407	111900	261705655	8895	8895	8895	8895	0
460	20250407	111800	261705655	8895	8895	8895	8895	0
461	20250407	111700	261705655	8895	8895	8895	8895	0
462	20250407	111600	261705655	8895	8895	8895	8895	1
463	20250407	111500	261696760	8890	8890	8890	8890	0
464	20250407	111400	261696760	8890	8890	8890	8890	0
465	20250407	111300	261696760	8890	8890	8890	8890	0
466	20250407	111200	261696760	8890	8890	8890	8890	0
467	20250407	111100	261696760	8890	8890	8890	8890	2500
468	20250407	111000	239471760	8895	8895	8895	8895	0
469	20250407	110900	239471760	8895	8895	8895	8895	0
470	20250407	110800	239471760	8895	8895	8895	8895	0
471	20250407	110700	239471760	8895	8895	8895	8895	0
472	20250407	110600	239471760	8895	8895	8895	8895	0
473	20250407	110500	239471760	8895	8895	8895	8895	0
474	20250407	110400	239471760	8895	8895	8895	8895	0
475	20250407	110300	239471760	8895	8895	8895	8895	0
476	20250407	110200	239471760	8895	8895	8895	8895	0
477	20250407	110100	239471760	8895	8895	8895	8895	0
478	20250407	110000	239471760	8895	8895	8895	8895	0
479	20250407	105900	239471760	8895	8895	8895	8895	0
480	20250407	105800	239471760	8895	8895	8895	8895	0
481	20250407	105700	239471760	8895	8895	8895	8895	0
482	20250407	105600	239471760	8895	8895	8895	8895	0
483	20250407	105500	239471760	8895	8895	8895	8895	1
484	20250407	105400	239462865	8890	8890	8890	8890	0
485	20250407	105300	239462865	8890	8890	8890	8890	150
486	20250407	105200	238129365	8890	8890	8890	8890	0
487	20250407	105100	238129365	8890	8890	8890	8890	0
488	20250407	105000	238129365	8890	8890	8890	8890	0
489	20250407	104900	238129365	8890	8890	8890	8890	0
490	20250407	104800	238129365	8890	8890	8890	8890	0
491	20250407	104700	238129365	8890	8890	8890	8890	0
492	20250407	104600	238129365	8890	8890	8890	8890	0
493	20250407	104500	238129365	8890	8890	8890	8890	0
494	20250407	104400	238129365	8890	8890	8890	8890	0
495	20250407	104300	238129365	8890	8890	8890	8890	0
496	20250407	104200	238129365	8890	8890	8890	8890	0
497	20250407	104100	238129365	8890	8890	8890	8890	0
498	20250407	104000	238129365	8890	8890	8890	8890	0
499	20250407	103900	238129365	8890	8890	8890	8890	231
500	20250407	103800	236075775	8895	8895	8895	8895	0
501	20250407	103700	236075775	8895	8895	8895	8895	0
502	20250407	103600	236075775	8895	8895	8895	8895	0
503	20250407	103500	236075775	8895	8895	8895	8895	0
504	20250407	103400	236075775	8895	8895	8895	8895	0
505	20250407	103300	236075775	8895	8895	8895	8895	0
506	20250407	103200	236075775	8895	8895	8895	8895	0
507	20250407	103100	236075775	8895	8895	8895	8895	0
508	20250407	103000	236075775	8895	8895	8895	8895	0
509	20250407	102900	236075775	8895	8895	8895	8895	0
510	20250407	102800	236075775	8895	8895	8895	8895	0
511	20250407	102700	236075775	8895	8895	8895	8895	6
512	20250407	102600	236022405	8895	8895	8895	8895	1
513	20250407	102500	236013510	8895	8895	8895	8895	0
514	20250407	102400	236013510	8895	8895	8895	8895	8
515	20250407	102300	235942350	8895	8895	8895	8895	0
516	20250407	102200	235942350	8895	8895	8895	8895	0
517	20250407	102100	235942350	8895	8895	8895	8895	2
518	20250407	102000	235924560	8890	8890	8890	8890	0
519	20250407	101900	235924560	8890	8890	8890	8890	0
520	20250407	101800	235924560	8890	8890	8890	8890	0
521	20250407	101700	235924560	8890	8890	8890	8890	0
522	20250407	101600	235924560	8890	8890	8890	8890	1
523	20250407	101500	235915670	8890	8890	8890	8890	0
524	20250407	101400	235915670	8890	8890	8890	8890	3
525	20250407	101300	235889000	8890	8890	8890	8890	0
526	20250407	101200	235889000	8890	8890	8890	8890	0
527	20250407	101100	235889000	8890	8890	8890	8890	0
528	20250407	101000	235889000	8890	8890	8890	8890	0
529	20250407	100900	235889000	8890	8890	8890	8890	0
530	20250407	100800	235889000	8890	8890	8890	8890	0
531	20250407	100700	235889000	8890	8890	8890	8890	0
532	20250407	100600	235889000	8890	8890	8890	8890	2
533	20250407	100500	235871220	8890	8890	8890	8890	0
534	20250407	100400	235871220	8890	8890	8890	8890	0
535	20250407	100300	235871220	8890	8900	8900	8890	86
536	20250407	100200	235106670	8890	8890	8890	8890	0
537	20250407	100100	235106670	8890	8890	8890	8890	0
538	20250407	100000	235106670	8890	8890	8890	8890	0
539	20250407	095900	235106670	8890	8890	8890	8890	0
540	20250407	095800	235106670	8890	8890	8890	8890	50
541	20250407	095700	234662170	8890	8890	8890	8890	0
542	20250407	095600	234662170	8890	8890	8890	8890	0
543	20250407	095500	234662170	8890	8890	8890	8890	233
544	20250407	095400	232590800	8890	8890	8890	8890	0
545	20250407	095300	232590800	8890	8890	8890	8890	0
546	20250407	095200	232590800	8890	8890	8890	8890	4
547	20250407	095100	232555240	8890	8890	8900	8890	8
548	20250407	095000	232484100	8900	8900	8900	8900	1
549	20250407	094900	232475200	8900	8890	8900	8890	5
550	20250407	094800	232430710	8890	8890	8890	8890	0
551	20250407	094700	232430710	8890	8890	8890	8890	0
552	20250407	094600	232430710	8890	8890	8890	8890	827
553	20250407	094500	225078680	8890	8880	8890	8880	887
554	20250407	094400	217194350	8880	8880	8880	8880	225
555	20250407	094300	215196350	8880	8880	8880	8880	0
556	20250407	094200	215196350	8880	8880	8880	8880	1036
557	20250407	094100	205996670	8880	8880	8880	8880	0
558	20250407	094000	205996670	8880	8880	8880	8880	70
559	20250407	093900	205375070	8880	8880	8880	8880	0
560	20250407	093800	205375070	8880	8880	8880	8880	40
561	20250407	093700	205019870	8880	8880	8880	8880	121
562	20250407	093600	203945390	8880	8880	8880	8880	0
563	20250407	093500	203945390	8880	8880	8880	8880	50
564	20250407	093400	203501390	8900	8900	8900	8900	1
565	20250407	093300	203492490	8880	8880	8880	8880	311
566	20250407	093200	200730810	8880	8880	8880	8880	30
567	20250407	093100	200464410	8890	8890	8890	8890	1179
568	20250407	093000	189983100	8880	8880	8880	8880	0
569	20250407	092900	189983100	8880	8880	8880	8880	0
570	20250407	092800	189983100	8880	8880	8880	8880	900
571	20250407	092700	181991100	8880	8880	8880	8880	603
572	20250407	092600	176636460	8880	8880	8880	8880	0
573	20250407	092500	176636460	8880	8880	8880	8880	100
574	20250407	092400	175748460	8880	8880	8880	8880	0
575	20250407	092300	175748460	8880	8880	8880	8880	10
576	20250407	092200	175659660	8880	8880	8880	8880	0
577	20250407	092100	175659660	8880	8880	8880	8880	700
578	20250407	092000	169443660	8880	8880	8880	8880	14
579	20250407	091900	169319340	8880	8880	8880	8880	0
580	20250407	091800	169319340	8880	8880	8880	8880	300
581	20250407	091700	166655340	8880	8880	8880	8880	1200
582	20250407	091600	155999340	8880	8880	8880	8880	0
583	20250407	091500	155999340	8880	8880	8880	8880	274
584	20250407	091400	153566220	8890	8890	8890	8890	0
585	20250407	091300	153566220	8890	8890	8890	8890	0
586	20250407	091200	153566220	8890	8880	8890	8880	24
587	20250407	091100	153353070	8880	8880	8880	8880	2124
588	20250407	091000	134491950	8890	8890	8890	8890	0
589	20250407	090900	134491950	8890	8890	8890	8890	0
590	20250407	090800	134491950	8890	8890	8890	8890	20
591	20250407	090700	134314150	8880	8900	8940	8880	446
592	20250407	090600	130347950	8930	8880	8930	8880	11604
593	20250407	090500	26915280	8880	8880	8880	8880	250
594	20250407	090400	24695280	8880	8880	8880	8880	822
595	20250407	090300	17395920	8880	8880	8880	8880	50
596	20250407	090200	16951920	8880	8880	8880	8880	1530
597	20250407	090100	3365520	8880	8880	8880	8880	110
598	20250407	090000	2388720	8880	8880	8880	8880	269