KissMeData/162120/min/candle-20250409.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250409	201000	17662275	2860	2860	2860	2860	7
3	20250409	200900	17662275	2860	2860	2860	2860	0
4	20250409	200800	17662275	2860	2860	2860	2860	0
5	20250409	200700	17662275	2860	2860	2860	2860	0
6	20250409	200600	17662275	2860	2860	2860	2860	0
7	20250409	200500	17662275	2860	2860	2860	2860	0
8	20250409	200400	17662275	2860	2860	2860	2860	0
9	20250409	200300	17662275	2860	2860	2860	2860	0
10	20250409	200200	17662275	2860	2860	2860	2860	0
11	20250409	200100	17662275	2860	2860	2860	2860	0
12	20250409	200000	17662275	2860	2860	2860	2860	0
13	20250409	195900	17662275	2860	2860	2860	2860	0
14	20250409	195800	17662275	2860	2860	2860	2860	0
15	20250409	195700	17662275	2860	2860	2860	2860	0
16	20250409	195600	17662275	2860	2860	2860	2860	0
17	20250409	195500	17662275	2860	2860	2860	2860	0
18	20250409	195400	17662275	2860	2860	2860	2860	0
19	20250409	195300	17662275	2860	2860	2860	2860	0
20	20250409	195200	17662275	2860	2860	2860	2860	0
21	20250409	195100	17662275	2860	2860	2860	2860	0
22	20250409	195000	17662275	2860	2860	2860	2860	0
23	20250409	194900	17662275	2860	2860	2860	2860	0
24	20250409	194800	17662275	2860	2860	2860	2860	0
25	20250409	194700	17662275	2860	2860	2860	2860	0
26	20250409	194600	17662275	2860	2860	2860	2860	0
27	20250409	194500	17662275	2860	2860	2860	2860	0
28	20250409	194400	17662275	2860	2860	2860	2860	0
29	20250409	194300	17662275	2860	2860	2860	2860	0
30	20250409	194200	17662275	2860	2860	2860	2860	0
31	20250409	194100	17662275	2860	2860	2860	2860	0
32	20250409	194000	17662275	2860	2860	2860	2860	7
33	20250409	193900	17662275	2860	2860	2860	2860	0
34	20250409	193800	17662275	2860	2860	2860	2860	0
35	20250409	193700	17662275	2860	2860	2860	2860	0
36	20250409	193600	17662275	2860	2860	2860	2860	0
37	20250409	193500	17662275	2860	2860	2860	2860	0
38	20250409	193400	17662275	2860	2860	2860	2860	0
39	20250409	193300	17662275	2860	2860	2860	2860	0
40	20250409	193200	17662275	2860	2860	2860	2860	0
41	20250409	193100	17662275	2860	2860	2860	2860	0
42	20250409	193000	17662275	2860	2860	2860	2860	0
43	20250409	192900	17662275	2860	2860	2860	2860	0
44	20250409	192800	17662275	2860	2860	2860	2860	0
45	20250409	192700	17662275	2860	2860	2860	2860	0
46	20250409	192600	17662275	2860	2860	2860	2860	0
47	20250409	192500	17662275	2860	2860	2860	2860	0
48	20250409	192400	17662275	2860	2860	2860	2860	0
49	20250409	192300	17662275	2860	2860	2860	2860	0
50	20250409	192200	17662275	2860	2860	2860	2860	0
51	20250409	192100	17662275	2860	2860	2860	2860	0
52	20250409	192000	17662275	2860	2860	2860	2860	0
53	20250409	191900	17662275	2860	2860	2860	2860	0
54	20250409	191800	17662275	2860	2860	2860	2860	0
55	20250409	191700	17662275	2860	2860	2860	2860	0
56	20250409	191600	17662275	2860	2860	2860	2860	0
57	20250409	191500	17662275	2860	2860	2860	2860	0
58	20250409	191400	17662275	2860	2860	2860	2860	0
59	20250409	191300	17662275	2860	2860	2860	2860	0
60	20250409	191200	17662275	2860	2860	2860	2860	0
61	20250409	191100	17662275	2860	2860	2860	2860	0
62	20250409	191000	17662275	2860	2860	2860	2860	7
63	20250409	190900	17662275	2860	2860	2860	2860	0
64	20250409	190800	17662275	2860	2860	2860	2860	0
65	20250409	190700	17662275	2860	2860	2860	2860	0
66	20250409	190600	17662275	2860	2860	2860	2860	0
67	20250409	190500	17662275	2860	2860	2860	2860	0
68	20250409	190400	17662275	2860	2860	2860	2860	0
69	20250409	190300	17662275	2860	2860	2860	2860	0
70	20250409	190200	17662275	2860	2860	2860	2860	0
71	20250409	190100	17662275	2860	2860	2860	2860	0
72	20250409	190000	17662275	2860	2860	2860	2860	0
73	20250409	185900	17662275	2860	2860	2860	2860	0
74	20250409	185800	17662275	2860	2860	2860	2860	0
75	20250409	185700	17662275	2860	2860	2860	2860	0
76	20250409	185600	17662275	2860	2860	2860	2860	0
77	20250409	185500	17662275	2860	2860	2860	2860	0
78	20250409	185400	17662275	2860	2860	2860	2860	0
79	20250409	185300	17662275	2860	2860	2860	2860	0
80	20250409	185200	17662275	2860	2860	2860	2860	0
81	20250409	185100	17662275	2860	2860	2860	2860	0
82	20250409	185000	17662275	2860	2860	2860	2860	0
83	20250409	184900	17662275	2860	2860	2860	2860	0
84	20250409	184800	17662275	2860	2860	2860	2860	0
85	20250409	184700	17662275	2860	2860	2860	2860	0
86	20250409	184600	17662275	2860	2860	2860	2860	0
87	20250409	184500	17662275	2860	2860	2860	2860	0
88	20250409	184400	17662275	2860	2860	2860	2860	0
89	20250409	184300	17662275	2860	2860	2860	2860	0
90	20250409	184200	17662275	2860	2860	2860	2860	0
91	20250409	184100	17662275	2860	2860	2860	2860	0
92	20250409	184000	17662275	2860	2860	2860	2860	7
93	20250409	183900	17662275	2860	2860	2860	2860	0
94	20250409	183800	17662275	2860	2860	2860	2860	0
95	20250409	183700	17662275	2860	2860	2860	2860	0
96	20250409	183600	17662275	2860	2860	2860	2860	0
97	20250409	183500	17662275	2860	2860	2860	2860	0
98	20250409	183400	17662275	2860	2860	2860	2860	0
99	20250409	183300	17662275	2860	2860	2860	2860	0
100	20250409	183200	17662275	2860	2860	2860	2860	0
101	20250409	183100	17662275	2860	2860	2860	2860	0
102	20250409	183000	17662275	2860	2860	2860	2860	0
103	20250409	182900	17662275	2860	2860	2860	2860	0
104	20250409	182800	17662275	2860	2860	2860	2860	0
105	20250409	182700	17662275	2860	2860	2860	2860	0
106	20250409	182600	17662275	2860	2860	2860	2860	0
107	20250409	182500	17662275	2860	2860	2860	2860	0
108	20250409	182400	17662275	2860	2860	2860	2860	0
109	20250409	182300	17662275	2860	2860	2860	2860	0
110	20250409	182200	17662275	2860	2860	2860	2860	0
111	20250409	182100	17662275	2860	2860	2860	2860	0
112	20250409	182000	17662275	2860	2860	2860	2860	0
113	20250409	181900	17662275	2860	2860	2860	2860	0
114	20250409	181800	17662275	2860	2860	2860	2860	0
115	20250409	181700	17662275	2860	2860	2860	2860	0
116	20250409	181600	17662275	2860	2860	2860	2860	0
117	20250409	181500	17662275	2860	2860	2860	2860	0
118	20250409	181400	17662275	2860	2860	2860	2860	0
119	20250409	181300	17662275	2860	2860	2860	2860	0
120	20250409	181200	17662275	2860	2860	2860	2860	0
121	20250409	181100	17662275	2860	2860	2860	2860	0
122	20250409	181000	17662275	2860	2860	2860	2860	7
123	20250409	180900	17662275	2860	2860	2860	2860	0
124	20250409	180800	17662275	2860	2860	2860	2860	0
125	20250409	180700	17662275	2860	2860	2860	2860	0
126	20250409	180600	17662275	2860	2860	2860	2860	0
127	20250409	180500	17662275	2860	2860	2860	2860	0
128	20250409	180400	17662275	2860	2860	2860	2860	0
129	20250409	180300	17662275	2860	2860	2860	2860	0
130	20250409	180200	17662275	2860	2860	2860	2860	0
131	20250409	180100	17662275	2860	2860	2860	2860	0
132	20250409	180000	17662275	2860	2860	2860	2860	0
133	20250409	175900	17662275	2860	2860	2860	2860	0
134	20250409	175800	17662275	2860	2860	2860	2860	0
135	20250409	175700	17662275	2860	2860	2860	2860	0
136	20250409	175600	17662275	2860	2860	2860	2860	0
137	20250409	175500	17662275	2860	2860	2860	2860	0
138	20250409	175400	17662275	2860	2860	2860	2860	0
139	20250409	175300	17662275	2860	2860	2860	2860	0
140	20250409	175200	17662275	2860	2860	2860	2860	0
141	20250409	175100	17662275	2860	2860	2860	2860	0
142	20250409	175000	17662275	2860	2860	2860	2860	0
143	20250409	174900	17662275	2860	2860	2860	2860	0
144	20250409	174800	17662275	2860	2860	2860	2860	0
145	20250409	174700	17662275	2860	2860	2860	2860	0
146	20250409	174600	17662275	2860	2860	2860	2860	0
147	20250409	174500	17662275	2860	2860	2860	2860	0
148	20250409	174400	17662275	2860	2860	2860	2860	0
149	20250409	174300	17662275	2860	2860	2860	2860	0
150	20250409	174200	17662275	2860	2860	2860	2860	0
151	20250409	174100	17662275	2860	2860	2860	2860	0
152	20250409	174000	17662275	2860	2860	2860	2860	7
153	20250409	173900	17662275	2860	2860	2860	2860	0
154	20250409	173800	17662275	2860	2860	2860	2860	0
155	20250409	173700	17662275	2860	2860	2860	2860	0
156	20250409	173600	17662275	2860	2860	2860	2860	0
157	20250409	173500	17662275	2860	2860	2860	2860	0
158	20250409	173400	17662275	2860	2860	2860	2860	0
159	20250409	173300	17662275	2860	2860	2860	2860	0
160	20250409	173200	17662275	2860	2860	2860	2860	0
161	20250409	173100	17662275	2860	2860	2860	2860	0
162	20250409	173000	17662275	2860	2860	2860	2860	0
163	20250409	172900	17662275	2860	2860	2860	2860	0
164	20250409	172800	17662275	2860	2860	2860	2860	0
165	20250409	172700	17662275	2860	2860	2860	2860	0
166	20250409	172600	17662275	2860	2860	2860	2860	0
167	20250409	172500	17662275	2860	2860	2860	2860	0
168	20250409	172400	17662275	2860	2860	2860	2860	0
169	20250409	172300	17662275	2860	2860	2860	2860	0
170	20250409	172200	17662275	2860	2860	2860	2860	0
171	20250409	172100	17662275	2860	2860	2860	2860	0
172	20250409	172000	17662275	2860	2860	2860	2860	0
173	20250409	171900	17662275	2860	2860	2860	2860	0
174	20250409	171800	17662275	2860	2860	2860	2860	0
175	20250409	171700	17662275	2860	2860	2860	2860	0
176	20250409	171600	17662275	2860	2860	2860	2860	0
177	20250409	171500	17662275	2860	2860	2860	2860	0
178	20250409	171400	17662275	2860	2860	2860	2860	0
179	20250409	171300	17662275	2860	2860	2860	2860	0
180	20250409	171200	17662275	2860	2860	2860	2860	0
181	20250409	171100	17662275	2860	2860	2860	2860	0
182	20250409	171000	17662275	2860	2860	2860	2860	7
183	20250409	170900	17662275	2860	2860	2860	2860	0
184	20250409	170800	17662275	2860	2860	2860	2860	0
185	20250409	170700	17662275	2860	2860	2860	2860	0
186	20250409	170600	17662275	2860	2860	2860	2860	0
187	20250409	170500	17662275	2860	2860	2860	2860	0
188	20250409	170400	17662275	2860	2860	2860	2860	0
189	20250409	170300	17662275	2860	2860	2860	2860	0
190	20250409	170200	17662275	2860	2860	2860	2860	0
191	20250409	170100	17662275	2860	2860	2860	2860	0
192	20250409	170000	17662275	2860	2860	2860	2860	0
193	20250409	165900	17662275	2860	2860	2860	2860	0
194	20250409	165800	17662275	2860	2860	2860	2860	0
195	20250409	165700	17662275	2860	2860	2860	2860	0
196	20250409	165600	17662275	2860	2860	2860	2860	0
197	20250409	165500	17662275	2860	2860	2860	2860	0
198	20250409	165400	17662275	2860	2860	2860	2860	0
199	20250409	165300	17662275	2860	2860	2860	2860	0
200	20250409	165200	17662275	2860	2860	2860	2860	0
201	20250409	165100	17662275	2860	2860	2860	2860	0
202	20250409	165000	17662275	2860	2860	2860	2860	0
203	20250409	164900	17662275	2860	2860	2860	2860	0
204	20250409	164800	17662275	2860	2860	2860	2860	0
205	20250409	164700	17662275	2860	2860	2860	2860	0
206	20250409	164600	17662275	2860	2860	2860	2860	0
207	20250409	164500	17662275	2860	2860	2860	2860	0
208	20250409	164400	17662275	2860	2860	2860	2860	0
209	20250409	164300	17662275	2860	2860	2860	2860	0
210	20250409	164200	17662275	2860	2860	2860	2860	0
211	20250409	164100	17662275	2860	2860	2860	2860	0
212	20250409	164000	17662275	2860	2860	2860	2860	7
213	20250409	163900	17662275	2860	2860	2860	2860	0
214	20250409	163800	17662275	2860	2860	2860	2860	0
215	20250409	163700	17662275	2860	2860	2860	2860	0
216	20250409	163600	17662275	2860	2860	2860	2860	0
217	20250409	163500	17662275	2860	2860	2860	2860	0
218	20250409	163400	17662275	2860	2860	2860	2860	0
219	20250409	163300	17662275	2860	2860	2860	2860	0
220	20250409	163200	17662275	2860	2860	2860	2860	0
221	20250409	163100	17662275	2860	2860	2860	2860	0
222	20250409	163000	17662275	2860	2860	2860	2860	0
223	20250409	162900	17662275	2860	2860	2860	2860	0
224	20250409	162800	17662275	2860	2860	2860	2860	0
225	20250409	162700	17662275	2860	2860	2860	2860	0
226	20250409	162600	17662275	2860	2860	2860	2860	0
227	20250409	162500	17662275	2860	2860	2860	2860	0
228	20250409	162400	17662275	2860	2860	2860	2860	0
229	20250409	162300	17662275	2860	2860	2860	2860	0
230	20250409	162200	17662275	2860	2860	2860	2860	0
231	20250409	162100	17662275	2860	2860	2860	2860	0
232	20250409	162000	17662275	2860	2860	2860	2860	0
233	20250409	161900	17662275	2860	2860	2860	2860	0
234	20250409	161800	17662275	2860	2860	2860	2860	0
235	20250409	161700	17662275	2860	2860	2860	2860	0
236	20250409	161600	17662275	2860	2860	2860	2860	0
237	20250409	161500	17662275	2860	2860	2860	2860	0
238	20250409	161400	17662275	2860	2860	2860	2860	0
239	20250409	161300	17662275	2860	2860	2860	2860	0
240	20250409	161200	17662275	2860	2860	2860	2860	0
241	20250409	161100	17662275	2860	2860	2860	2860	0
242	20250409	161000	17662275	2860	2860	2860	2860	7
243	20250409	160900	17662275	2860	2860	2860	2860	0
244	20250409	160800	17662275	2860	2860	2860	2860	0
245	20250409	160700	17662275	2860	2860	2860	2860	0
246	20250409	160600	17662275	2860	2860	2860	2860	0
247	20250409	160500	17662275	2860	2860	2860	2860	0
248	20250409	160400	17662275	2860	2860	2860	2860	0
249	20250409	160300	17662275	2860	2860	2860	2860	0
250	20250409	160200	17662275	2860	2860	2860	2860	0
251	20250409	160100	17662275	2860	2860	2860	2860	0
252	20250409	160000	17662275	2860	2860	2860	2860	0
253	20250409	155900	17662275	2860	2860	2860	2860	0
254	20250409	155800	17662275	2860	2860	2860	2860	0
255	20250409	155700	17662275	2860	2860	2860	2860	0
256	20250409	155600	17662275	2860	2860	2860	2860	0
257	20250409	155500	17662275	2860	2860	2860	2860	0
258	20250409	155400	17662275	2860	2860	2860	2860	0
259	20250409	155300	17662275	2860	2860	2860	2860	0
260	20250409	155200	17662275	2860	2860	2860	2860	0
261	20250409	155100	17662275	2860	2860	2860	2860	0
262	20250409	155000	17662275	2860	2860	2860	2860	0
263	20250409	154900	17662275	2860	2860	2860	2860	0
264	20250409	154800	17662275	2860	2860	2860	2860	0
265	20250409	154700	17662275	2860	2860	2860	2860	0
266	20250409	154600	17662275	2860	2860	2860	2860	0
267	20250409	154500	17662275	2860	2860	2860	2860	0
268	20250409	154400	17662275	2860	2860	2860	2860	0
269	20250409	154300	17662275	2860	2860	2860	2860	0
270	20250409	154200	17662275	2860	2860	2860	2860	0
271	20250409	154100	17662275	2860	2860	2860	2860	0
272	20250409	154000	17662275	2860	2860	2860	2860	7
273	20250409	153900	17662275	2860	2860	2860	2860	0
274	20250409	153800	17662275	2860	2860	2860	2860	0
275	20250409	153700	17662275	2860	2860	2860	2860	0
276	20250409	153600	17662275	2860	2860	2860	2860	0
277	20250409	153500	17662275	2860	2860	2860	2860	0
278	20250409	153400	17662275	2860	2860	2860	2860	0
279	20250409	153300	17662275	2860	2860	2860	2860	0
280	20250409	153200	17662275	2860	2860	2860	2860	0
281	20250409	153100	17662275	2860	2860	2860	2860	0
282	20250409	153000	17662275	2860	2860	2860	2860	0
283	20250409	152900	17662275	2860	2860	2860	2860	0
284	20250409	152800	17662275	2860	2860	2860	2860	0
285	20250409	152700	17662275	2860	2860	2860	2860	0
286	20250409	152600	17662275	2860	2860	2860	2860	0
287	20250409	152500	17662275	2860	2860	2860	2860	0
288	20250409	152400	17662275	2860	2860	2860	2860	0
289	20250409	152300	17662275	2860	2860	2860	2860	0
290	20250409	152200	17662275	2860	2860	2860	2860	0
291	20250409	152100	17662275	2860	2860	2860	2860	0
292	20250409	152000	17662275	2860	2860	2860	2860	0
293	20250409	151900	17662275	2860	2860	2860	2860	0
294	20250409	151800	17662275	2860	2860	2860	2860	0
295	20250409	151700	17662275	2860	2860	2860	2860	0
296	20250409	151600	17662275	2860	2860	2860	2860	0
297	20250409	151500	17662275	2860	2860	2860	2860	0
298	20250409	151400	17662275	2860	2860	2860	2860	0
299	20250409	151300	17662275	2860	2860	2860	2860	0
300	20250409	151200	17662275	2860	2860	2860	2860	0
301	20250409	151100	17662275	2860	2860	2860	2860	0
302	20250409	151000	17662275	2860	2860	2860	2860	7
303	20250409	150900	17642255	2860	2860	2860	2860	0
304	20250409	150800	17642255	2860	2860	2860	2860	6
305	20250409	150700	17625095	2860	2860	2860	2860	19
306	20250409	150600	17570755	2860	2860	2860	2860	21
307	20250409	150500	17510695	2860	2860	2860	2860	0
308	20250409	150400	17510695	2860	2860	2860	2860	0
309	20250409	150300	17510695	2860	2860	2860	2860	0
310	20250409	150200	17510695	2860	2860	2860	2860	0
311	20250409	150100	17510695	2860	2860	2860	2860	0
312	20250409	150000	17510695	2860	2860	2860	2860	1
313	20250409	145900	17507835	2855	2855	2855	2855	144
314	20250409	145800	17096715	2850	2850	2850	2850	60
315	20250409	145700	16925715	2895	2895	2895	2895	0
316	20250409	145600	16925715	2895	2895	2895	2895	0
317	20250409	145500	16925715	2895	2895	2895	2895	0
318	20250409	145400	16925715	2895	2895	2895	2895	0
319	20250409	145300	16925715	2895	2895	2895	2895	0
320	20250409	145200	16925715	2895	2895	2895	2895	0
321	20250409	145100	16925715	2895	2895	2895	2895	0
322	20250409	145000	16925715	2895	2895	2895	2895	0
323	20250409	144900	16925715	2895	2895	2895	2895	0
324	20250409	144800	16925715	2895	2895	2895	2895	0
325	20250409	144700	16925715	2895	2895	2895	2895	0
326	20250409	144600	16925715	2895	2895	2895	2895	0
327	20250409	144500	16925715	2895	2895	2895	2895	0
328	20250409	144400	16925715	2895	2895	2895	2895	0
329	20250409	144300	16925715	2895	2895	2895	2895	0
330	20250409	144200	16925715	2895	2895	2895	2895	0
331	20250409	144100	16925715	2895	2895	2895	2895	0
332	20250409	144000	16925715	2895	2895	2895	2895	0
333	20250409	143900	16925715	2895	2895	2895	2895	0
334	20250409	143800	16925715	2895	2895	2895	2895	0
335	20250409	143700	16925715	2895	2815	2895	2815	111
336	20250409	143600	16613170	2815	2815	2815	2815	266
337	20250409	143500	15864380	2820	2845	2845	2815	2590
338	20250409	143400	8549810	2845	2860	2860	2845	500
339	20250409	143300	7123710	2925	2925	2925	2925	0
340	20250409	143200	7123710	2925	2925	2925	2925	0
341	20250409	143100	7123710	2925	2925	2925	2925	0
342	20250409	143000	7123710	2925	2925	2925	2925	0
343	20250409	142900	7123710	2925	2925	2925	2925	0
344	20250409	142800	7123710	2925	2925	2925	2925	0
345	20250409	142700	7123710	2925	2925	2925	2925	0
346	20250409	142600	7123710	2925	2925	2925	2925	0
347	20250409	142500	7123710	2925	2925	2925	2925	0
348	20250409	142400	7123710	2925	2925	2925	2925	0
349	20250409	142300	7123710	2925	2925	2925	2925	0
350	20250409	142200	7123710	2925	2925	2925	2925	0
351	20250409	142100	7123710	2925	2925	2925	2925	0
352	20250409	142000	7123710	2925	2925	2925	2925	0
353	20250409	141900	7123710	2925	2925	2925	2925	0
354	20250409	141800	7123710	2925	2925	2925	2925	0
355	20250409	141700	7123710	2925	2925	2925	2925	0
356	20250409	141600	7123710	2925	2925	2925	2925	0
357	20250409	141500	7123710	2925	2925	2925	2925	0
358	20250409	141400	7123710	2925	2925	2925	2925	0
359	20250409	141300	7123710	2925	2925	2925	2925	0
360	20250409	141200	7123710	2925	2925	2925	2925	0
361	20250409	141100	7123710	2925	2925	2925	2925	0
362	20250409	141000	7123710	2925	2925	2925	2925	0
363	20250409	140900	7123710	2925	2925	2925	2925	0
364	20250409	140800	7123710	2925	2925	2925	2925	0
365	20250409	140700	7123710	2925	2925	2925	2925	0
366	20250409	140600	7123710	2925	2925	2925	2925	0
367	20250409	140500	7123710	2925	2925	2925	2925	0
368	20250409	140400	7123710	2925	2925	2925	2925	0
369	20250409	140300	7123710	2925	2925	2925	2925	0
370	20250409	140200	7123710	2925	2925	2925	2925	0
371	20250409	140100	7123710	2925	2925	2925	2925	0
372	20250409	140000	7123710	2925	2925	2925	2925	0
373	20250409	135900	7123710	2925	2925	2925	2925	0
374	20250409	135800	7123710	2925	2925	2925	2925	0
375	20250409	135700	7123710	2925	2925	2925	2925	0
376	20250409	135600	7123710	2925	2925	2925	2925	0
377	20250409	135500	7123710	2925	2925	2925	2925	0
378	20250409	135400	7123710	2925	2925	2925	2925	0
379	20250409	135300	7123710	2925	2925	2925	2925	0
380	20250409	135200	7123710	2925	2925	2925	2925	0
381	20250409	135100	7123710	2925	2925	2925	2925	0
382	20250409	135000	7123710	2925	2925	2925	2925	0
383	20250409	134900	7123710	2925	2925	2925	2925	0
384	20250409	134800	7123710	2925	2925	2925	2925	0
385	20250409	134700	7123710	2925	2925	2925	2925	0
386	20250409	134600	7123710	2925	2925	2925	2925	0
387	20250409	134500	7123710	2925	2925	2925	2925	0
388	20250409	134400	7123710	2925	2925	2925	2925	0
389	20250409	134300	7123710	2925	2925	2925	2925	0
390	20250409	134200	7123710	2925	2925	2925	2925	0
391	20250409	134100	7123710	2925	2925	2925	2925	0
392	20250409	134000	7123710	2925	2925	2925	2925	0
393	20250409	133900	7123710	2925	2925	2925	2925	0
394	20250409	133800	7123710	2925	2925	2925	2925	0
395	20250409	133700	7123710	2925	2925	2925	2925	0
396	20250409	133600	7123710	2925	2925	2925	2925	0
397	20250409	133500	7123710	2925	2925	2925	2925	0
398	20250409	133400	7123710	2925	2925	2925	2925	0
399	20250409	133300	7123710	2925	2925	2925	2925	0
400	20250409	133200	7123710	2925	2925	2925	2925	0
401	20250409	133100	7123710	2925	2925	2925	2925	0
402	20250409	133000	7123710	2925	2925	2925	2925	0
403	20250409	132900	7123710	2925	2920	2925	2920	53
404	20250409	132800	6968935	2920	2915	2920	2915	80
405	20250409	132700	6735485	2945	2945	2945	2945	0
406	20250409	132600	6735485	2945	2945	2945	2945	0
407	20250409	132500	6735485	2945	2945	2945	2945	0
408	20250409	132400	6735485	2945	2945	2945	2945	0
409	20250409	132300	6735485	2945	2945	2945	2945	0
410	20250409	132200	6735485	2945	2945	2945	2945	0
411	20250409	132100	6735485	2945	2945	2945	2945	0
412	20250409	132000	6735485	2945	2945	2945	2945	0
413	20250409	131900	6735485	2945	2945	2945	2945	0
414	20250409	131800	6735485	2945	2945	2945	2945	0
415	20250409	131700	6735485	2945	2945	2945	2945	0
416	20250409	131600	6735485	2945	2945	2945	2945	0
417	20250409	131500	6735485	2945	2945	2945	2945	0
418	20250409	131400	6735485	2945	2945	2945	2945	0
419	20250409	131300	6735485	2945	2945	2945	2945	0
420	20250409	131200	6735485	2945	2945	2945	2945	0
421	20250409	131100	6735485	2945	2945	2945	2945	0
422	20250409	131000	6735485	2945	2945	2945	2945	0
423	20250409	130900	6735485	2945	2945	2945	2945	0
424	20250409	130800	6735485	2945	2945	2945	2945	0
425	20250409	130700	6735485	2945	2945	2945	2945	0
426	20250409	130600	6735485	2945	2945	2945	2945	0
427	20250409	130500	6735485	2945	2945	2945	2945	0
428	20250409	130400	6735485	2945	2945	2945	2945	0
429	20250409	130300	6735485	2945	2945	2945	2945	0
430	20250409	130200	6735485	2945	2945	2945	2945	0
431	20250409	130100	6735485	2945	2945	2945	2945	0
432	20250409	130000	6735485	2945	2945	2945	2945	0
433	20250409	125900	6735485	2945	2945	2945	2945	0
434	20250409	125800	6735485	2945	2945	2945	2945	0
435	20250409	125700	6735485	2945	2945	2945	2945	0
436	20250409	125600	6735485	2945	2895	2945	2895	884
437	20250409	125500	4146250	2895	2895	2895	2895	0
438	20250409	125400	4146250	2895	2895	2895	2895	0
439	20250409	125300	4146250	2895	2895	2895	2895	0
440	20250409	125200	4146250	2895	2895	2895	2895	0
441	20250409	125100	4146250	2895	2895	2895	2895	0
442	20250409	125000	4146250	2895	2895	2895	2895	0
443	20250409	124900	4146250	2895	2895	2895	2895	0
444	20250409	124800	4146250	2895	2895	2895	2895	0
445	20250409	124700	4146250	2895	2895	2895	2895	0
446	20250409	124600	4146250	2895	2895	2895	2895	0
447	20250409	124500	4146250	2895	2895	2895	2895	0
448	20250409	124400	4146250	2895	2895	2895	2895	0
449	20250409	124300	4146250	2895	2895	2895	2895	0
450	20250409	124200	4146250	2895	2895	2895	2895	0
451	20250409	124100	4146250	2895	2895	2895	2895	0
452	20250409	124000	4146250	2895	2895	2895	2895	0
453	20250409	123900	4146250	2895	2895	2895	2895	0
454	20250409	123800	4146250	2895	2895	2895	2895	0
455	20250409	123700	4146250	2895	2895	2895	2895	0
456	20250409	123600	4146250	2895	2895	2895	2895	0
457	20250409	123500	4146250	2895	2895	2895	2895	0
458	20250409	123400	4146250	2895	2895	2895	2895	0
459	20250409	123300	4146250	2895	2895	2895	2895	0
460	20250409	123200	4146250	2895	2895	2895	2895	0
461	20250409	123100	4146250	2895	2895	2895	2895	0
462	20250409	123000	4146250	2895	2895	2895	2895	0
463	20250409	122900	4146250	2895	2895	2895	2895	0
464	20250409	122800	4146250	2895	2895	2895	2895	0
465	20250409	122700	4146250	2895	2895	2895	2895	0
466	20250409	122600	4146250	2895	2895	2895	2895	0
467	20250409	122500	4146250	2895	2895	2895	2895	0
468	20250409	122400	4146250	2895	2895	2895	2895	0
469	20250409	122300	4146250	2895	2895	2895	2895	0
470	20250409	122200	4146250	2895	2895	2895	2895	0
471	20250409	122100	4146250	2895	2895	2895	2895	0
472	20250409	122000	4146250	2895	2895	2895	2895	0
473	20250409	121900	4146250	2895	2895	2895	2895	0
474	20250409	121800	4146250	2895	2895	2895	2895	0
475	20250409	121700	4146250	2895	2895	2895	2895	0
476	20250409	121600	4146250	2895	2895	2895	2895	0
477	20250409	121500	4146250	2895	2895	2895	2895	0
478	20250409	121400	4146250	2895	2895	2895	2895	0
479	20250409	121300	4146250	2895	2895	2895	2895	0
480	20250409	121200	4146250	2895	2895	2895	2895	0
481	20250409	121100	4146250	2895	2895	2895	2895	0
482	20250409	121000	4146250	2895	2895	2895	2895	44
483	20250409	120900	4018870	2895	2895	2895	2895	156
484	20250409	120800	3567250	2895	2895	2895	2895	0
485	20250409	120700	3567250	2895	2895	2895	2895	33
486	20250409	120600	3471715	2895	2895	2895	2895	0
487	20250409	120500	3471715	2895	2895	2895	2895	0
488	20250409	120400	3471715	2895	2895	2895	2895	0
489	20250409	120300	3471715	2895	2895	2895	2895	0
490	20250409	120200	3471715	2895	2895	2895	2895	0
491	20250409	120100	3471715	2895	2895	2895	2895	0
492	20250409	120000	3471715	2895	2895	2895	2895	0
493	20250409	115900	3471715	2895	2895	2895	2895	0
494	20250409	115800	3471715	2895	2895	2895	2895	0
495	20250409	115700	3471715	2895	2895	2895	2895	0
496	20250409	115600	3471715	2895	2895	2895	2895	0
497	20250409	115500	3471715	2895	2895	2895	2895	0
498	20250409	115400	3471715	2895	2895	2895	2895	0
499	20250409	115300	3471715	2895	2895	2895	2895	0
500	20250409	115200	3471715	2895	2895	2895	2895	0
501	20250409	115100	3471715	2895	2895	2895	2895	0
502	20250409	115000	3471715	2895	2895	2895	2895	0
503	20250409	114900	3471715	2895	2895	2895	2895	0
504	20250409	114800	3471715	2895	2895	2895	2895	0
505	20250409	114700	3471715	2895	2895	2895	2895	0
506	20250409	114600	3471715	2895	2895	2895	2895	0
507	20250409	114500	3471715	2895	2895	2895	2895	0
508	20250409	114400	3471715	2895	2895	2895	2895	1
509	20250409	114300	3468820	2825	2825	2825	2825	0
510	20250409	114200	3468820	2825	2825	2825	2825	0
511	20250409	114100	3468820	2825	2825	2825	2825	0
512	20250409	114000	3468820	2825	2825	2825	2825	0
513	20250409	113900	3468820	2825	2825	2825	2825	0
514	20250409	113800	3468820	2825	2825	2825	2825	0
515	20250409	113700	3468820	2825	2825	2825	2825	0
516	20250409	113600	3468820	2825	2825	2825	2825	0
517	20250409	113500	3468820	2825	2825	2825	2825	0
518	20250409	113400	3468820	2825	2835	2835	2825	300
519	20250409	113300	2620210	2895	2895	2895	2895	0
520	20250409	113200	2620210	2895	2895	2895	2895	0
521	20250409	113100	2620210	2895	2895	2895	2895	5
522	20250409	113000	2605735	2895	2895	2895	2895	0
523	20250409	112900	2605735	2895	2895	2895	2895	0
524	20250409	112800	2605735	2895	2895	2895	2895	0
525	20250409	112700	2605735	2895	2895	2895	2895	0
526	20250409	112600	2605735	2895	2895	2895	2895	0
527	20250409	112500	2605735	2895	2895	2895	2895	0
528	20250409	112400	2605735	2895	2895	2895	2895	0
529	20250409	112300	2605735	2895	2895	2895	2895	0
530	20250409	112200	2605735	2895	2895	2895	2895	0
531	20250409	112100	2605735	2895	2895	2895	2895	0
532	20250409	112000	2605735	2895	2895	2895	2895	0
533	20250409	111900	2605735	2895	2895	2895	2895	0
534	20250409	111800	2605735	2895	2895	2895	2895	0
535	20250409	111700	2605735	2895	2895	2895	2895	0
536	20250409	111600	2605735	2895	2895	2895	2895	0
537	20250409	111500	2605735	2895	2895	2895	2895	0
538	20250409	111400	2605735	2895	2895	2895	2895	0
539	20250409	111300	2605735	2895	2895	2895	2895	0
540	20250409	111200	2605735	2895	2895	2895	2895	5
541	20250409	111100	2591260	2895	2895	2895	2895	0
542	20250409	111000	2591260	2895	2895	2895	2895	0
543	20250409	110900	2591260	2895	2895	2895	2895	0
544	20250409	110800	2591260	2895	2895	2895	2895	0
545	20250409	110700	2591260	2895	2895	2895	2895	4
546	20250409	110600	2579680	2910	2910	2910	2910	0
547	20250409	110500	2579680	2910	2910	2910	2910	0
548	20250409	110400	2579680	2910	2910	2910	2910	0
549	20250409	110300	2579680	2910	2910	2910	2910	0
550	20250409	110200	2579680	2910	2910	2910	2910	0
551	20250409	110100	2579680	2910	2910	2910	2910	0
552	20250409	110000	2579680	2910	2910	2910	2910	0
553	20250409	105900	2579680	2910	2910	2910	2910	0
554	20250409	105800	2579680	2910	2910	2910	2910	0
555	20250409	105700	2579680	2910	2910	2910	2910	0
556	20250409	105600	2579680	2910	2910	2910	2910	0
557	20250409	105500	2579680	2910	2910	2910	2910	0
558	20250409	105400	2579680	2910	2910	2910	2910	0
559	20250409	105300	2579680	2910	2910	2910	2910	0
560	20250409	105200	2579680	2910	2910	2910	2910	0
561	20250409	105100	2579680	2910	2910	2910	2910	0
562	20250409	105000	2579680	2910	2910	2910	2910	0
563	20250409	104900	2579680	2910	2910	2910	2910	0
564	20250409	104800	2579680	2910	2910	2910	2910	0
565	20250409	104700	2579680	2910	2910	2910	2910	0
566	20250409	104600	2579680	2910	2910	2910	2910	0
567	20250409	104500	2579680	2910	2910	2910	2910	0
568	20250409	104400	2579680	2910	2910	2910	2910	0
569	20250409	104300	2579680	2910	2910	2910	2910	0
570	20250409	104200	2579680	2910	2910	2910	2910	0
571	20250409	104100	2579680	2910	2910	2910	2910	0
572	20250409	104000	2579680	2910	2910	2910	2910	0
573	20250409	103900	2579680	2910	2910	2910	2910	0
574	20250409	103800	2579680	2910	2910	2910	2910	0
575	20250409	103700	2579680	2910	2910	2910	2910	1
576	20250409	103600	2576770	2910	2850	2910	2850	152
577	20250409	103500	2143510	2850	2860	2860	2850	376
578	20250409	103400	1071235	2915	2915	2915	2915	0
579	20250409	103300	1071235	2915	2915	2915	2915	0
580	20250409	103200	1071235	2915	2915	2915	2915	0
581	20250409	103100	1071235	2915	2915	2915	2915	0
582	20250409	103000	1071235	2915	2915	2915	2915	0
583	20250409	102900	1071235	2915	2915	2915	2915	0
584	20250409	102800	1071235	2915	2915	2915	2915	0
585	20250409	102700	1071235	2915	2915	2915	2915	0
586	20250409	102600	1071235	2915	2915	2915	2915	0
587	20250409	102500	1071235	2915	2915	2915	2915	0
588	20250409	102400	1071235	2915	2915	2915	2915	0
589	20250409	102300	1071235	2915	2915	2915	2915	0
590	20250409	102200	1071235	2915	2915	2915	2915	0
591	20250409	102100	1071235	2915	2915	2915	2915	0
592	20250409	102000	1071235	2915	2915	2915	2915	0
593	20250409	101900	1071235	2915	2915	2915	2915	1
594	20250409	101800	1068320	2945	2945	2945	2945	0
595	20250409	101700	1068320	2945	2945	2945	2945	0
596	20250409	101600	1068320	2945	2945	2945	2945	0
597	20250409	101500	1068320	2945	2945	2945	2945	0
598	20250409	101400	1068320	2945	2945	2945	2945	0
599	20250409	101300	1068320	2945	2945	2945	2945	0
600	20250409	101200	1068320	2945	2945	2945	2945	0
601	20250409	101100	1068320	2945	2945	2945	2945	0
602	20250409	101000	1068320	2945	2945	2945	2945	0
603	20250409	100900	1068320	2945	2945	2945	2945	0
604	20250409	100800	1068320	2945	2945	2945	2945	0
605	20250409	100700	1068320	2945	2945	2945	2945	0
606	20250409	100600	1068320	2945	2945	2945	2945	0
607	20250409	100500	1068320	2945	2945	2945	2945	0
608	20250409	100400	1068320	2945	2945	2945	2945	0
609	20250409	100300	1068320	2945	2945	2945	2945	0
610	20250409	100200	1068320	2945	2945	2945	2945	0
611	20250409	100100	1068320	2945	2945	2945	2945	0
612	20250409	100000	1068320	2945	2945	2945	2945	0
613	20250409	095900	1068320	2945	2945	2945	2945	0
614	20250409	095800	1068320	2945	2945	2945	2945	0
615	20250409	095700	1068320	2945	2945	2945	2945	1
616	20250409	095600	1065375	2830	2900	2900	2830	169
617	20250409	095500	585935	2950	2950	2950	2950	0
618	20250409	095400	585935	2950	2950	2950	2950	0
619	20250409	095300	585935	2950	2950	2950	2950	0
620	20250409	095200	585935	2950	2950	2950	2950	0
621	20250409	095100	585935	2950	2950	2950	2950	0
622	20250409	095000	585935	2950	2950	2950	2950	0
623	20250409	094900	585935	2950	2950	2950	2950	0
624	20250409	094800	585935	2950	2950	2950	2950	0
625	20250409	094700	585935	2950	2950	2950	2950	0
626	20250409	094600	585935	2950	2950	2950	2950	0
627	20250409	094500	585935	2950	2950	2950	2950	0
628	20250409	094400	585935	2950	2950	2950	2950	0
629	20250409	094300	585935	2950	2950	2950	2950	0
630	20250409	094200	585935	2950	2950	2950	2950	0
631	20250409	094100	585935	2950	2950	2950	2950	0
632	20250409	094000	585935	2950	2950	2950	2950	0
633	20250409	093900	585935	2950	2950	2950	2950	0
634	20250409	093800	585935	2950	2950	2950	2950	0
635	20250409	093700	585935	2950	2950	2950	2950	0
636	20250409	093600	585935	2950	2950	2950	2950	0
637	20250409	093500	585935	2950	2950	2950	2950	0
638	20250409	093400	585935	2950	2900	2950	2900	201
639	20250409	093300	2985	2985	2985	2985	2985	0
640	20250409	093200	2985	2985	2985	2985	2985	0
641	20250409	093100	2985	2985	2985	2985	2985	0
642	20250409	093000	2985	2985	2985	2985	2985	0
643	20250409	092900	2985	2985	2985	2985	2985	0
644	20250409	092800	2985	2985	2985	2985	2985	0
645	20250409	092700	2985	2985	2985	2985	2985	0
646	20250409	092600	2985	2985	2985	2985	2985	0
647	20250409	092500	2985	2985	2985	2985	2985	0
648	20250409	092400	2985	2985	2985	2985	2985	0
649	20250409	092300	2985	2985	2985	2985	2985	0
650	20250409	092200	2985	2985	2985	2985	2985	0
651	20250409	092100	2985	2985	2985	2985	2985	0
652	20250409	092000	2985	2985	2985	2985	2985	0
653	20250409	091900	2985	2985	2985	2985	2985	0
654	20250409	091800	2985	2985	2985	2985	2985	0
655	20250409	091700	2985	2985	2985	2985	2985	0
656	20250409	091600	2985	2985	2985	2985	2985	0
657	20250409	091500	2985	2985	2985	2985	2985	0
658	20250409	091400	2985	2985	2985	2985	2985	0
659	20250409	091300	2985	2985	2985	2985	2985	0
660	20250409	091200	2985	2985	2985	2985	2985	0
661	20250409	091100	2985	2985	2985	2985	2985	0
662	20250409	091000	2985	2985	2985	2985	2985	0
663	20250409	090900	2985	2985	2985	2985	2985	0
664	20250409	090800	2985	2985	2985	2985	2985	0
665	20250409	090700	2985	2985	2985	2985	2985	0
666	20250409	090600	2985	2985	2985	2985	2985	0
667	20250409	090500	2985	2985	2985	2985	2985	0
668	20250409	090400	2985	2985	2985	2985	2985	0
669	20250409	090300	2985	2985	2985	2985	2985	0
670	20250409	090200	2985	2985	2985	2985	2985	0
671	20250409	090100	2985	2985	2985	2985	2985	1
672	20250409	090000	0	2950	2950	2950	2950	0