KissMeData/122830/min/candle-20250408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250408	195900	8998997	1400	1396	1400	1396	55
3	20250408	195800	8998997	1400	1400	1400	1400	0
4	20250408	195700	8998997	1400	1400	1400	1400	0
5	20250408	195600	8998997	1400	1400	1400	1400	0
6	20250408	195500	8998997	1400	1400	1400	1400	0
7	20250408	195400	8998997	1400	1400	1400	1400	0
8	20250408	195300	8998997	1400	1400	1400	1400	0
9	20250408	195200	8998997	1400	1400	1400	1400	0
10	20250408	195100	8998997	1400	1400	1400	1400	0
11	20250408	195000	8998997	1400	1400	1400	1400	0
12	20250408	194900	8998997	1400	1400	1400	1400	0
13	20250408	194800	8998997	1400	1400	1400	1400	0
14	20250408	194700	8998997	1400	1400	1400	1400	0
15	20250408	194600	8998997	1400	1400	1400	1400	0
16	20250408	194500	8998997	1400	1400	1400	1400	0
17	20250408	194400	8998997	1400	1400	1400	1400	0
18	20250408	194300	8998997	1400	1400	1400	1400	0
19	20250408	194200	8998997	1400	1400	1400	1400	0
20	20250408	194100	8998997	1400	1400	1400	1400	0
21	20250408	194000	8998997	1400	1400	1400	1400	0
22	20250408	193900	8998997	1400	1400	1400	1400	0
23	20250408	193800	8998997	1400	1400	1400	1400	0
24	20250408	193700	8998997	1400	1400	1400	1400	0
25	20250408	193600	8998997	1400	1400	1400	1400	0
26	20250408	193500	8998997	1400	1400	1400	1400	0
27	20250408	193400	8998997	1400	1400	1400	1400	0
28	20250408	193300	8998997	1400	1400	1400	1400	0
29	20250408	193200	8998997	1400	1400	1400	1400	0
30	20250408	193100	8998997	1400	1400	1400	1400	0
31	20250408	193000	8998997	1400	1400	1400	1400	0
32	20250408	192900	8998997	1400	1396	1400	1396	55
33	20250408	192800	8998997	1400	1400	1400	1400	0
34	20250408	192700	8998997	1400	1400	1400	1400	0
35	20250408	192600	8998997	1400	1400	1400	1400	0
36	20250408	192500	8998997	1400	1400	1400	1400	0
37	20250408	192400	8998997	1400	1400	1400	1400	0
38	20250408	192300	8998997	1400	1400	1400	1400	0
39	20250408	192200	8998997	1400	1400	1400	1400	0
40	20250408	192100	8998997	1400	1400	1400	1400	0
41	20250408	192000	8998997	1400	1400	1400	1400	0
42	20250408	191900	8998997	1400	1400	1400	1400	0
43	20250408	191800	8998997	1400	1400	1400	1400	0
44	20250408	191700	8998997	1400	1400	1400	1400	0
45	20250408	191600	8998997	1400	1400	1400	1400	0
46	20250408	191500	8998997	1400	1400	1400	1400	0
47	20250408	191400	8998997	1400	1400	1400	1400	0
48	20250408	191300	8998997	1400	1400	1400	1400	0
49	20250408	191200	8998997	1400	1400	1400	1400	0
50	20250408	191100	8998997	1400	1400	1400	1400	0
51	20250408	191000	8998997	1400	1400	1400	1400	0
52	20250408	190900	8998997	1400	1400	1400	1400	0
53	20250408	190800	8998997	1400	1400	1400	1400	0
54	20250408	190700	8998997	1400	1400	1400	1400	0
55	20250408	190600	8998997	1400	1400	1400	1400	0
56	20250408	190500	8998997	1400	1400	1400	1400	0
57	20250408	190400	8998997	1400	1400	1400	1400	0
58	20250408	190300	8998997	1400	1400	1400	1400	0
59	20250408	190200	8998997	1400	1400	1400	1400	0
60	20250408	190100	8998997	1400	1400	1400	1400	0
61	20250408	190000	8998997	1400	1400	1400	1400	0
62	20250408	185900	8998997	1400	1396	1400	1396	55
63	20250408	185800	8998997	1400	1400	1400	1400	0
64	20250408	185700	8998997	1400	1400	1400	1400	0
65	20250408	185600	8998997	1400	1400	1400	1400	0
66	20250408	185500	8998997	1400	1400	1400	1400	0
67	20250408	185400	8998997	1400	1400	1400	1400	0
68	20250408	185300	8998997	1400	1400	1400	1400	0
69	20250408	185200	8998997	1400	1400	1400	1400	0
70	20250408	185100	8998997	1400	1400	1400	1400	0
71	20250408	185000	8998997	1400	1400	1400	1400	0
72	20250408	184900	8998997	1400	1400	1400	1400	0
73	20250408	184800	8998997	1400	1400	1400	1400	0
74	20250408	184700	8998997	1400	1400	1400	1400	0
75	20250408	184600	8998997	1400	1400	1400	1400	0
76	20250408	184500	8998997	1400	1400	1400	1400	0
77	20250408	184400	8998997	1400	1400	1400	1400	0
78	20250408	184300	8998997	1400	1400	1400	1400	0
79	20250408	184200	8998997	1400	1400	1400	1400	0
80	20250408	184100	8998997	1400	1400	1400	1400	0
81	20250408	184000	8998997	1400	1400	1400	1400	0
82	20250408	183900	8998997	1400	1400	1400	1400	0
83	20250408	183800	8998997	1400	1400	1400	1400	0
84	20250408	183700	8998997	1400	1400	1400	1400	0
85	20250408	183600	8998997	1400	1400	1400	1400	0
86	20250408	183500	8998997	1400	1400	1400	1400	0
87	20250408	183400	8998997	1400	1400	1400	1400	0
88	20250408	183300	8998997	1400	1400	1400	1400	0
89	20250408	183200	8998997	1400	1400	1400	1400	0
90	20250408	183100	8998997	1400	1400	1400	1400	0
91	20250408	183000	8998997	1400	1400	1400	1400	0
92	20250408	182900	8998997	1400	1396	1400	1396	55
93	20250408	182800	8998997	1400	1400	1400	1400	0
94	20250408	182700	8998997	1400	1400	1400	1400	0
95	20250408	182600	8998997	1400	1400	1400	1400	0
96	20250408	182500	8998997	1400	1400	1400	1400	0
97	20250408	182400	8998997	1400	1400	1400	1400	0
98	20250408	182300	8998997	1400	1400	1400	1400	0
99	20250408	182200	8998997	1400	1400	1400	1400	0
100	20250408	182100	8998997	1400	1400	1400	1400	0
101	20250408	182000	8998997	1400	1400	1400	1400	0
102	20250408	181900	8998997	1400	1400	1400	1400	0
103	20250408	181800	8998997	1400	1400	1400	1400	0
104	20250408	181700	8998997	1400	1400	1400	1400	0
105	20250408	181600	8998997	1400	1400	1400	1400	0
106	20250408	181500	8998997	1400	1400	1400	1400	0
107	20250408	181400	8998997	1400	1400	1400	1400	0
108	20250408	181300	8998997	1400	1400	1400	1400	0
109	20250408	181200	8998997	1400	1400	1400	1400	0
110	20250408	181100	8998997	1400	1400	1400	1400	0
111	20250408	181000	8998997	1400	1400	1400	1400	0
112	20250408	180900	8998997	1400	1400	1400	1400	0
113	20250408	180800	8998997	1400	1400	1400	1400	0
114	20250408	180700	8998997	1400	1400	1400	1400	0
115	20250408	180600	8998997	1400	1400	1400	1400	0
116	20250408	180500	8998997	1400	1400	1400	1400	0
117	20250408	180400	8998997	1400	1400	1400	1400	0
118	20250408	180300	8998997	1400	1400	1400	1400	0
119	20250408	180200	8998997	1400	1400	1400	1400	0
120	20250408	180100	8998997	1400	1400	1400	1400	0
121	20250408	180000	8998997	1400	1400	1400	1400	0
122	20250408	175900	8998997	1400	1396	1400	1396	55
123	20250408	175800	8998997	1400	1400	1400	1400	0
124	20250408	175700	8998997	1400	1400	1400	1400	0
125	20250408	175600	8998997	1400	1400	1400	1400	0
126	20250408	175500	8998997	1400	1400	1400	1400	0
127	20250408	175400	8998997	1400	1400	1400	1400	0
128	20250408	175300	8998997	1400	1400	1400	1400	0
129	20250408	175200	8998997	1400	1400	1400	1400	0
130	20250408	175100	8998997	1400	1400	1400	1400	0
131	20250408	175000	8998997	1400	1400	1400	1400	0
132	20250408	174900	8998997	1400	1400	1400	1400	0
133	20250408	174800	8998997	1400	1400	1400	1400	0
134	20250408	174700	8998997	1400	1400	1400	1400	0
135	20250408	174600	8998997	1400	1400	1400	1400	0
136	20250408	174500	8998997	1400	1400	1400	1400	0
137	20250408	174400	8998997	1400	1400	1400	1400	0
138	20250408	174300	8998997	1400	1400	1400	1400	0
139	20250408	174200	8998997	1400	1400	1400	1400	0
140	20250408	174100	8998997	1400	1400	1400	1400	0
141	20250408	174000	8998997	1400	1400	1400	1400	0
142	20250408	173900	8998997	1400	1400	1400	1400	0
143	20250408	173800	8998997	1400	1400	1400	1400	0
144	20250408	173700	8998997	1400	1400	1400	1400	0
145	20250408	173600	8998997	1400	1400	1400	1400	0
146	20250408	173500	8998997	1400	1400	1400	1400	0
147	20250408	173400	8998997	1400	1400	1400	1400	0
148	20250408	173300	8998997	1400	1400	1400	1400	0
149	20250408	173200	8998997	1400	1400	1400	1400	0
150	20250408	173100	8998997	1400	1400	1400	1400	0
151	20250408	173000	8998997	1400	1400	1400	1400	0
152	20250408	172900	8998997	1400	1396	1400	1396	55
153	20250408	172800	8998997	1400	1400	1400	1400	0
154	20250408	172700	8998997	1400	1400	1400	1400	0
155	20250408	172600	8998997	1400	1400	1400	1400	0
156	20250408	172500	8998997	1400	1400	1400	1400	0
157	20250408	172400	8998997	1400	1400	1400	1400	0
158	20250408	172300	8998997	1400	1400	1400	1400	0
159	20250408	172200	8998997	1400	1400	1400	1400	0
160	20250408	172100	8998997	1400	1400	1400	1400	0
161	20250408	172000	8998997	1400	1400	1400	1400	0
162	20250408	171900	8998997	1400	1400	1400	1400	0
163	20250408	171800	8998997	1400	1400	1400	1400	0
164	20250408	171700	8998997	1400	1400	1400	1400	0
165	20250408	171600	8998997	1400	1400	1400	1400	0
166	20250408	171500	8998997	1400	1400	1400	1400	0
167	20250408	171400	8998997	1400	1400	1400	1400	0
168	20250408	171300	8998997	1400	1400	1400	1400	0
169	20250408	171200	8998997	1400	1400	1400	1400	0
170	20250408	171100	8998997	1400	1400	1400	1400	0
171	20250408	171000	8998997	1400	1400	1400	1400	0
172	20250408	170900	8998997	1400	1400	1400	1400	0
173	20250408	170800	8998997	1400	1400	1400	1400	0
174	20250408	170700	8998997	1400	1400	1400	1400	0
175	20250408	170600	8998997	1400	1400	1400	1400	0
176	20250408	170500	8998997	1400	1400	1400	1400	0
177	20250408	170400	8998997	1400	1400	1400	1400	0
178	20250408	170300	8998997	1400	1400	1400	1400	0
179	20250408	170200	8998997	1400	1400	1400	1400	0
180	20250408	170100	8998997	1400	1400	1400	1400	0
181	20250408	170000	8998997	1400	1400	1400	1400	0
182	20250408	165900	8998997	1400	1396	1400	1396	55
183	20250408	165800	8998997	1400	1400	1400	1400	0
184	20250408	165700	8998997	1400	1400	1400	1400	0
185	20250408	165600	8998997	1400	1400	1400	1400	0
186	20250408	165500	8998997	1400	1400	1400	1400	0
187	20250408	165400	8998997	1400	1400	1400	1400	0
188	20250408	165300	8998997	1400	1400	1400	1400	0
189	20250408	165200	8998997	1400	1400	1400	1400	0
190	20250408	165100	8998997	1400	1400	1400	1400	0
191	20250408	165000	8998997	1400	1400	1400	1400	0
192	20250408	164900	8998997	1400	1400	1400	1400	0
193	20250408	164800	8998997	1400	1400	1400	1400	0
194	20250408	164700	8998997	1400	1400	1400	1400	0
195	20250408	164600	8998997	1400	1400	1400	1400	0
196	20250408	164500	8998997	1400	1400	1400	1400	0
197	20250408	164400	8998997	1400	1400	1400	1400	0
198	20250408	164300	8998997	1400	1400	1400	1400	0
199	20250408	164200	8998997	1400	1400	1400	1400	0
200	20250408	164100	8998997	1400	1400	1400	1400	0
201	20250408	164000	8998997	1400	1400	1400	1400	0
202	20250408	163900	8998997	1400	1400	1400	1400	0
203	20250408	163800	8998997	1400	1400	1400	1400	0
204	20250408	163700	8998997	1400	1400	1400	1400	0
205	20250408	163600	8998997	1400	1400	1400	1400	0
206	20250408	163500	8998997	1400	1400	1400	1400	0
207	20250408	163400	8998997	1400	1400	1400	1400	0
208	20250408	163300	8998997	1400	1400	1400	1400	0
209	20250408	163200	8998997	1400	1400	1400	1400	0
210	20250408	163100	8998997	1400	1400	1400	1400	0
211	20250408	163000	8998997	1400	1400	1400	1400	0
212	20250408	162900	8998997	1400	1396	1400	1396	55
213	20250408	162800	8998997	1400	1400	1400	1400	0
214	20250408	162700	8998997	1400	1400	1400	1400	0
215	20250408	162600	8998997	1400	1400	1400	1400	0
216	20250408	162500	8998997	1400	1400	1400	1400	0
217	20250408	162400	8998997	1400	1400	1400	1400	0
218	20250408	162300	8998997	1400	1400	1400	1400	0
219	20250408	162200	8998997	1400	1400	1400	1400	0
220	20250408	162100	8998997	1400	1400	1400	1400	0
221	20250408	162000	8998997	1400	1400	1400	1400	0
222	20250408	161900	8998997	1400	1400	1400	1400	0
223	20250408	161800	8998997	1400	1400	1400	1400	0
224	20250408	161700	8998997	1400	1400	1400	1400	0
225	20250408	161600	8998997	1400	1400	1400	1400	0
226	20250408	161500	8998997	1400	1400	1400	1400	0
227	20250408	161400	8998997	1400	1400	1400	1400	0
228	20250408	161300	8998997	1400	1400	1400	1400	0
229	20250408	161200	8998997	1400	1400	1400	1400	0
230	20250408	161100	8998997	1400	1400	1400	1400	0
231	20250408	161000	8998997	1400	1400	1400	1400	0
232	20250408	160900	8998997	1400	1400	1400	1400	0
233	20250408	160800	8998997	1400	1400	1400	1400	0
234	20250408	160700	8998997	1400	1400	1400	1400	0
235	20250408	160600	8998997	1400	1400	1400	1400	0
236	20250408	160500	8998997	1400	1400	1400	1400	0
237	20250408	160400	8998997	1400	1400	1400	1400	0
238	20250408	160300	8998997	1400	1400	1400	1400	0
239	20250408	160200	8998997	1400	1400	1400	1400	0
240	20250408	160100	8998997	1400	1400	1400	1400	0
241	20250408	160000	8998997	1400	1400	1400	1400	0
242	20250408	155900	8998997	1400	1396	1400	1396	55
243	20250408	155800	8998997	1400	1400	1400	1400	0
244	20250408	155700	8998997	1400	1400	1400	1400	0
245	20250408	155600	8998997	1400	1400	1400	1400	0
246	20250408	155500	8998997	1400	1400	1400	1400	0
247	20250408	155400	8998997	1400	1400	1400	1400	0
248	20250408	155300	8998997	1400	1400	1400	1400	0
249	20250408	155200	8998997	1400	1400	1400	1400	0
250	20250408	155100	8998997	1400	1400	1400	1400	0
251	20250408	155000	8998997	1400	1400	1400	1400	0
252	20250408	154900	8998997	1400	1400	1400	1400	0
253	20250408	154800	8998997	1400	1400	1400	1400	0
254	20250408	154700	8998997	1400	1400	1400	1400	0
255	20250408	154600	8998997	1400	1400	1400	1400	0
256	20250408	154500	8998997	1400	1400	1400	1400	0
257	20250408	154400	8998997	1400	1400	1400	1400	0
258	20250408	154300	8998997	1400	1400	1400	1400	0
259	20250408	154200	8998997	1400	1400	1400	1400	0
260	20250408	154100	8998997	1400	1400	1400	1400	0
261	20250408	154000	8998997	1400	1400	1400	1400	0
262	20250408	153900	8998997	1400	1400	1400	1400	0
263	20250408	153800	8998997	1400	1400	1400	1400	0
264	20250408	153700	8998997	1400	1400	1400	1400	0
265	20250408	153600	8998997	1400	1400	1400	1400	0
266	20250408	153500	8998997	1400	1400	1400	1400	0
267	20250408	153400	8998997	1400	1400	1400	1400	0
268	20250408	153300	8998997	1400	1400	1400	1400	0
269	20250408	153200	8998997	1400	1400	1400	1400	0
270	20250408	153100	8998997	1400	1400	1400	1400	0
271	20250408	153000	8998997	1400	1400	1400	1400	0
272	20250408	152900	8998997	1400	1400	1400	1400	0
273	20250408	152800	8998997	1400	1400	1400	1400	0
274	20250408	152700	8998997	1400	1400	1400	1400	0
275	20250408	152600	8998997	1400	1400	1400	1400	0
276	20250408	152500	8998997	1400	1400	1400	1400	0
277	20250408	152400	8998997	1400	1400	1400	1400	0
278	20250408	152300	8998997	1400	1400	1400	1400	0
279	20250408	152200	8998997	1400	1400	1400	1400	0
280	20250408	152100	8998997	1400	1400	1400	1400	0
281	20250408	152000	8998997	1400	1400	1400	1400	0
282	20250408	151900	8998997	1400	1396	1400	1396	55
283	20250408	151800	8922199	1396	1396	1396	1396	0
284	20250408	151700	8922199	1396	1396	1396	1396	0
285	20250408	151600	8922199	1396	1396	1396	1396	0
286	20250408	151500	8922199	1396	1396	1396	1396	0
287	20250408	151400	8922199	1396	1396	1396	1396	0
288	20250408	151300	8922199	1396	1396	1396	1396	0
289	20250408	151200	8922199	1396	1396	1396	1396	0
290	20250408	151100	8922199	1396	1396	1396	1396	0
291	20250408	151000	8922199	1396	1396	1396	1396	0
292	20250408	150900	8922199	1396	1396	1396	1396	0
293	20250408	150800	8922199	1396	1396	1396	1396	0
294	20250408	150700	8922199	1396	1396	1396	1396	0
295	20250408	150600	8922199	1396	1396	1396	1396	0
296	20250408	150500	8922199	1396	1396	1396	1396	0
297	20250408	150400	8922199	1396	1396	1396	1396	0
298	20250408	150300	8922199	1396	1396	1396	1396	0
299	20250408	150200	8922199	1396	1396	1396	1396	0
300	20250408	150100	8922199	1396	1396	1396	1396	0
301	20250408	150000	8922199	1396	1396	1396	1396	0
302	20250408	145900	8922199	1396	1396	1396	1396	0
303	20250408	145800	8922199	1396	1396	1396	1396	0
304	20250408	145700	8922199	1396	1396	1396	1396	1
305	20250408	145600	8920803	1396	1396	1396	1396	5
306	20250408	145500	8913823	1400	1400	1400	1400	0
307	20250408	145400	8913823	1400	1400	1400	1400	0
308	20250408	145300	8913823	1400	1400	1400	1400	0
309	20250408	145200	8913823	1400	1400	1400	1400	0
310	20250408	145100	8913823	1400	1400	1400	1400	0
311	20250408	145000	8913823	1400	1400	1400	1400	0
312	20250408	144900	8913823	1400	1400	1400	1400	0
313	20250408	144800	8913823	1400	1400	1400	1400	0
314	20250408	144700	8913823	1400	1400	1400	1400	0
315	20250408	144600	8913823	1400	1400	1400	1400	0
316	20250408	144500	8913823	1400	1400	1400	1400	0
317	20250408	144400	8913823	1400	1400	1400	1400	0
318	20250408	144300	8913823	1400	1400	1400	1400	0
319	20250408	144200	8913823	1400	1400	1400	1400	0
320	20250408	144100	8913823	1400	1400	1400	1400	0
321	20250408	144000	8913823	1400	1400	1400	1400	0
322	20250408	143900	8913823	1400	1400	1400	1400	0
323	20250408	143800	8913823	1400	1400	1400	1400	0
324	20250408	143700	8913823	1400	1400	1400	1400	0
325	20250408	143600	8913823	1400	1400	1400	1400	0
326	20250408	143500	8913823	1400	1400	1400	1400	0
327	20250408	143400	8913823	1400	1400	1400	1400	0
328	20250408	143300	8913823	1400	1400	1400	1400	0
329	20250408	143200	8913823	1400	1400	1400	1400	0
330	20250408	143100	8913823	1400	1400	1400	1400	0
331	20250408	143000	8913823	1400	1400	1400	1400	0
332	20250408	142900	8913823	1400	1400	1400	1400	0
333	20250408	142800	8913823	1400	1400	1400	1400	0
334	20250408	142700	8913823	1400	1400	1400	1400	0
335	20250408	142600	8913823	1400	1400	1400	1400	0
336	20250408	142500	8913823	1400	1400	1400	1400	0
337	20250408	142400	8913823	1400	1400	1400	1400	0
338	20250408	142300	8913823	1400	1400	1400	1400	0
339	20250408	142200	8913823	1400	1400	1400	1400	0
340	20250408	142100	8913823	1400	1400	1400	1400	0
341	20250408	142000	8913823	1400	1400	1400	1400	0
342	20250408	141900	8913823	1400	1400	1400	1400	0
343	20250408	141800	8913823	1400	1400	1400	1400	0
344	20250408	141700	8913823	1400	1400	1400	1400	0
345	20250408	141600	8913823	1400	1400	1400	1400	0
346	20250408	141500	8913823	1400	1400	1400	1400	0
347	20250408	141400	8913823	1400	1400	1400	1400	0
348	20250408	141300	8913823	1400	1400	1400	1400	0
349	20250408	141200	8913823	1400	1400	1400	1400	0
350	20250408	141100	8913823	1400	1400	1400	1400	0
351	20250408	141000	8913823	1400	1400	1400	1400	0
352	20250408	140900	8913823	1400	1400	1400	1400	0
353	20250408	140800	8913823	1400	1400	1400	1400	0
354	20250408	140700	8913823	1400	1400	1400	1400	0
355	20250408	140600	8913823	1400	1400	1400	1400	0
356	20250408	140500	8913823	1400	1400	1400	1400	0
357	20250408	140400	8913823	1400	1400	1400	1400	0
358	20250408	140300	8913823	1400	1400	1400	1400	0
359	20250408	140200	8913823	1400	1400	1400	1400	0
360	20250408	140100	8913823	1400	1400	1400	1400	0
361	20250408	140000	8913823	1400	1400	1400	1400	0
362	20250408	135900	8913823	1400	1400	1400	1400	0
363	20250408	135800	8913823	1400	1400	1400	1400	0
364	20250408	135700	8913823	1400	1400	1400	1400	0
365	20250408	135600	8913823	1400	1400	1400	1400	0
366	20250408	135500	8913823	1400	1400	1400	1400	0
367	20250408	135400	8913823	1400	1400	1400	1400	0
368	20250408	135300	8913823	1400	1400	1400	1400	0
369	20250408	135200	8913823	1400	1400	1400	1400	0
370	20250408	135100	8913823	1400	1400	1400	1400	0
371	20250408	135000	8913823	1400	1400	1400	1400	0
372	20250408	134900	8913823	1400	1400	1400	1400	0
373	20250408	134800	8913823	1400	1400	1400	1400	0
374	20250408	134700	8913823	1400	1400	1400	1400	0
375	20250408	134600	8913823	1400	1400	1400	1400	0
376	20250408	134500	8913823	1400	1400	1400	1400	0
377	20250408	134400	8913823	1400	1400	1400	1400	0
378	20250408	134300	8913823	1400	1400	1400	1400	1
379	20250408	134200	8912423	1350	1351	1351	1350	2885
380	20250408	134100	5017672	1400	1400	1400	1400	0
381	20250408	134000	5017672	1400	1400	1400	1400	0
382	20250408	133900	5017672	1400	1400	1400	1400	0
383	20250408	133800	5017672	1400	1400	1400	1400	0
384	20250408	133700	5017672	1400	1400	1400	1400	0
385	20250408	133600	5017672	1400	1400	1400	1400	0
386	20250408	133500	5017672	1400	1400	1400	1400	0
387	20250408	133400	5017672	1400	1400	1400	1400	0
388	20250408	133300	5017672	1400	1400	1400	1400	0
389	20250408	133200	5017672	1400	1400	1400	1400	0
390	20250408	133100	5017672	1400	1400	1400	1400	0
391	20250408	133000	5017672	1400	1400	1400	1400	0
392	20250408	132900	5017672	1400	1400	1400	1400	0
393	20250408	132800	5017672	1400	1400	1400	1400	0
394	20250408	132700	5017672	1400	1400	1400	1400	0
395	20250408	132600	5017672	1400	1400	1400	1400	0
396	20250408	132500	5017672	1400	1400	1400	1400	0
397	20250408	132400	5017672	1400	1400	1400	1400	0
398	20250408	132300	5017672	1400	1400	1400	1400	0
399	20250408	132200	5017672	1400	1400	1400	1400	0
400	20250408	132100	5017672	1400	1400	1400	1400	0
401	20250408	132000	5017672	1400	1400	1400	1400	0
402	20250408	131900	5017672	1400	1400	1400	1400	0
403	20250408	131800	5017672	1400	1400	1400	1400	0
404	20250408	131700	5017672	1400	1400	1400	1400	0
405	20250408	131600	5017672	1400	1400	1400	1400	0
406	20250408	131500	5017672	1400	1396	1400	1396	10
407	20250408	131400	5003694	1350	1350	1350	1350	819
408	20250408	131300	3898044	1350	1350	1350	1350	0
409	20250408	131200	3898044	1350	1350	1350	1350	0
410	20250408	131100	3898044	1350	1350	1350	1350	0
411	20250408	131000	3898044	1350	1350	1350	1350	0
412	20250408	130900	3898044	1350	1350	1350	1350	0
413	20250408	130800	3898044	1350	1350	1350	1350	0
414	20250408	130700	3898044	1350	1350	1350	1350	0
415	20250408	130600	3898044	1350	1350	1350	1350	0
416	20250408	130500	3898044	1350	1350	1350	1350	0
417	20250408	130400	3898044	1350	1350	1350	1350	0
418	20250408	130300	3898044	1350	1350	1350	1350	0
419	20250408	130200	3898044	1350	1350	1350	1350	0
420	20250408	130100	3898044	1350	1350	1350	1350	0
421	20250408	130000	3898044	1350	1350	1350	1350	0
422	20250408	125900	3898044	1350	1350	1350	1350	0
423	20250408	125800	3898044	1350	1350	1350	1350	0
424	20250408	125700	3898044	1350	1350	1350	1350	0
425	20250408	125600	3898044	1350	1350	1350	1350	0
426	20250408	125500	3898044	1350	1350	1350	1350	0
427	20250408	125400	3898044	1350	1350	1350	1350	0
428	20250408	125300	3898044	1350	1350	1350	1350	0
429	20250408	125200	3898044	1350	1350	1350	1350	0
430	20250408	125100	3898044	1350	1350	1350	1350	0
431	20250408	125000	3898044	1350	1350	1350	1350	0
432	20250408	124900	3898044	1350	1350	1350	1350	0
433	20250408	124800	3898044	1350	1350	1350	1350	0
434	20250408	124700	3898044	1350	1350	1350	1350	0
435	20250408	124600	3898044	1350	1350	1350	1350	0
436	20250408	124500	3898044	1350	1350	1350	1350	0
437	20250408	124400	3898044	1350	1350	1350	1350	0
438	20250408	124300	3898044	1350	1350	1350	1350	1
439	20250408	124200	3896694	1330	1330	1330	1330	0
440	20250408	124100	3896694	1330	1330	1330	1330	0
441	20250408	124000	3896694	1330	1330	1330	1330	0
442	20250408	123900	3896694	1330	1330	1330	1330	0
443	20250408	123800	3896694	1330	1330	1330	1330	0
444	20250408	123700	3896694	1330	1330	1330	1330	0
445	20250408	123600	3896694	1330	1330	1330	1330	0
446	20250408	123500	3896694	1330	1330	1330	1330	0
447	20250408	123400	3896694	1330	1341	1341	1330	2300
448	20250408	123300	824931	1350	1350	1350	1350	0
449	20250408	123200	824931	1350	1350	1350	1350	0
450	20250408	123100	824931	1350	1350	1350	1350	0
451	20250408	123000	824931	1350	1350	1350	1350	0
452	20250408	122900	824931	1350	1350	1350	1350	0
453	20250408	122800	824931	1350	1350	1350	1350	0
454	20250408	122700	824931	1350	1350	1350	1350	0
455	20250408	122600	824931	1350	1350	1350	1350	0
456	20250408	122500	824931	1350	1350	1350	1350	0
457	20250408	122400	824931	1350	1350	1350	1350	0
458	20250408	122300	824931	1350	1350	1350	1350	0
459	20250408	122200	824931	1350	1350	1350	1350	10
460	20250408	122100	811431	1350	1350	1350	1350	10
461	20250408	122000	797931	1350	1350	1350	1350	0
462	20250408	121900	797931	1350	1350	1350	1350	0
463	20250408	121800	797931	1350	1350	1350	1350	0
464	20250408	121700	797931	1350	1350	1350	1350	0
465	20250408	121600	797931	1350	1350	1350	1350	0
466	20250408	121500	797931	1350	1350	1350	1350	0
467	20250408	121400	797931	1350	1350	1350	1350	0
468	20250408	121300	797931	1350	1350	1350	1350	0
469	20250408	121200	797931	1350	1350	1350	1350	0
470	20250408	121100	797931	1350	1350	1350	1350	0
471	20250408	121000	797931	1350	1350	1350	1350	1
472	20250408	120900	796581	1350	1350	1350	1350	3
473	20250408	120800	792531	1350	1350	1350	1350	1
474	20250408	120700	791181	1350	1350	1350	1350	0
475	20250408	120600	791181	1350	1350	1350	1350	400
476	20250408	120500	251181	1350	1350	1350	1350	0
477	20250408	120400	251181	1350	1351	1351	1350	155
478	20250408	120300	41926	1396	1396	1396	1396	0
479	20250408	120200	41926	1396	1396	1396	1396	1
480	20250408	120100	40530	1395	1395	1395	1395	0
481	20250408	120000	40530	1395	1395	1395	1395	0
482	20250408	115900	40530	1395	1395	1395	1395	0
483	20250408	115800	40530	1395	1393	1395	1393	7
484	20250408	115700	30772	1400	1400	1400	1400	0
485	20250408	115600	30772	1400	1400	1400	1400	0
486	20250408	115500	30772	1400	1400	1400	1400	0
487	20250408	115400	30772	1400	1400	1400	1400	0
488	20250408	115300	30772	1400	1400	1400	1400	0
489	20250408	115200	30772	1400	1400	1400	1400	0
490	20250408	115100	30772	1400	1400	1400	1400	0
491	20250408	115000	30772	1400	1400	1400	1400	0
492	20250408	114900	30772	1400	1400	1400	1400	0
493	20250408	114800	30772	1400	1400	1400	1400	0
494	20250408	114700	30772	1400	1400	1400	1400	0
495	20250408	114600	30772	1400	1400	1400	1400	0
496	20250408	114500	30772	1400	1400	1400	1400	0
497	20250408	114400	30772	1400	1400	1400	1400	0
498	20250408	114300	30772	1400	1400	1400	1400	0
499	20250408	114200	30772	1400	1400	1400	1400	0
500	20250408	114100	30772	1400	1400	1400	1400	0
501	20250408	114000	30772	1400	1400	1400	1400	0
502	20250408	113900	30772	1400	1400	1400	1400	0
503	20250408	113800	30772	1400	1400	1400	1400	0
504	20250408	113700	30772	1400	1400	1400	1400	0
505	20250408	113600	30772	1400	1400	1400	1400	0
506	20250408	113500	30772	1400	1400	1400	1400	0
507	20250408	113400	30772	1400	1400	1400	1400	0
508	20250408	113300	30772	1400	1400	1400	1400	0
509	20250408	113200	30772	1400	1400	1400	1400	0
510	20250408	113100	30772	1400	1400	1400	1400	0
511	20250408	113000	30772	1400	1400	1400	1400	0
512	20250408	112900	30772	1400	1400	1400	1400	1
513	20250408	112800	29372	1401	1401	1401	1401	0
514	20250408	112700	29372	1401	1401	1401	1401	0
515	20250408	112600	29372	1401	1401	1401	1401	0
516	20250408	112500	29372	1401	1401	1401	1401	0
517	20250408	112400	29372	1401	1401	1401	1401	0
518	20250408	112300	29372	1401	1401	1401	1401	0
519	20250408	112200	29372	1401	1401	1401	1401	0
520	20250408	112100	29372	1401	1401	1401	1401	0
521	20250408	112000	29372	1401	1401	1401	1401	0
522	20250408	111900	29372	1401	1401	1401	1401	0
523	20250408	111800	29372	1401	1401	1401	1401	0
524	20250408	111700	29372	1401	1401	1401	1401	0
525	20250408	111600	29372	1401	1401	1401	1401	0
526	20250408	111500	29372	1401	1401	1401	1401	0
527	20250408	111400	29372	1401	1401	1401	1401	0
528	20250408	111300	29372	1401	1401	1401	1401	0
529	20250408	111200	29372	1401	1401	1401	1401	0
530	20250408	111100	29372	1401	1401	1401	1401	0
531	20250408	111000	29372	1401	1401	1401	1401	0
532	20250408	110900	29372	1401	1401	1401	1401	0
533	20250408	110800	29372	1401	1401	1401	1401	0
534	20250408	110700	29372	1401	1401	1401	1401	0
535	20250408	110600	29372	1401	1401	1401	1401	0
536	20250408	110500	29372	1401	1401	1401	1401	0
537	20250408	110400	29372	1401	1401	1401	1401	0
538	20250408	110300	29372	1401	1401	1401	1401	0
539	20250408	110200	29372	1401	1401	1401	1401	0
540	20250408	110100	29372	1401	1401	1401	1401	0
541	20250408	110000	29372	1401	1401	1401	1401	0
542	20250408	105900	29372	1401	1401	1401	1401	0
543	20250408	105800	29372	1401	1401	1401	1401	0
544	20250408	105700	29372	1401	1401	1401	1401	0
545	20250408	105600	29372	1401	1401	1401	1401	0
546	20250408	105500	29372	1401	1401	1401	1401	0
547	20250408	105400	29372	1401	1401	1401	1401	0
548	20250408	105300	29372	1401	1401	1401	1401	0
549	20250408	105200	29372	1401	1401	1401	1401	0
550	20250408	105100	29372	1401	1401	1401	1401	0
551	20250408	105000	29372	1401	1401	1401	1401	0
552	20250408	104900	29372	1401	1401	1401	1401	0
553	20250408	104800	29372	1401	1401	1401	1401	0
554	20250408	104700	29372	1401	1401	1401	1401	0
555	20250408	104600	29372	1401	1401	1401	1401	0
556	20250408	104500	29372	1401	1401	1401	1401	0
557	20250408	104400	29372	1401	1401	1401	1401	0
558	20250408	104300	29372	1401	1401	1401	1401	0
559	20250408	104200	29372	1401	1401	1401	1401	0
560	20250408	104100	29372	1401	1401	1401	1401	0
561	20250408	104000	29372	1401	1401	1401	1401	0
562	20250408	103900	29372	1401	1401	1401	1401	0
563	20250408	103800	29372	1401	1401	1401	1401	0
564	20250408	103700	29372	1401	1401	1401	1401	0
565	20250408	103600	29372	1401	1401	1401	1401	0
566	20250408	103500	29372	1401	1401	1401	1401	0
567	20250408	103400	29372	1401	1401	1401	1401	0
568	20250408	103300	29372	1401	1401	1401	1401	0
569	20250408	103200	29372	1401	1401	1401	1401	0
570	20250408	103100	29372	1401	1401	1401	1401	0
571	20250408	103000	29372	1401	1401	1401	1401	1
572	20250408	102900	27971	1400	1400	1400	1400	0
573	20250408	102800	27971	1400	1400	1400	1400	0
574	20250408	102700	27971	1400	1400	1400	1400	0
575	20250408	102600	27971	1400	1400	1400	1400	0
576	20250408	102500	27971	1400	1400	1400	1400	0
577	20250408	102400	27971	1400	1400	1400	1400	0
578	20250408	102300	27971	1400	1400	1400	1400	0
579	20250408	102200	27971	1400	1400	1400	1400	0
580	20250408	102100	27971	1400	1400	1400	1400	0
581	20250408	102000	27971	1400	1400	1400	1400	0
582	20250408	101900	27971	1400	1400	1400	1400	0
583	20250408	101800	27971	1400	1400	1400	1400	0
584	20250408	101700	27971	1400	1400	1400	1400	0
585	20250408	101600	27971	1400	1400	1400	1400	2
586	20250408	101500	25171	1399	1397	1399	1397	3
587	20250408	101400	20977	1396	1396	1396	1396	0
588	20250408	101300	20977	1396	1396	1396	1396	0
589	20250408	101200	20977	1396	1396	1396	1396	0
590	20250408	101100	20977	1396	1396	1396	1396	1
591	20250408	101000	19581	1351	1351	1351	1351	0
592	20250408	100900	19581	1351	1351	1351	1351	1
593	20250408	100800	18230	1395	1395	1395	1395	0
594	20250408	100700	18230	1395	1395	1395	1395	0
595	20250408	100600	18230	1395	1351	1395	1351	2
596	20250408	100500	15484	1408	1408	1408	1408	0
597	20250408	100400	15484	1408	1408	1408	1408	0
598	20250408	100300	15484	1408	1408	1408	1408	0
599	20250408	100200	15484	1408	1408	1408	1408	0
600	20250408	100100	15484	1408	1408	1408	1408	0
601	20250408	100000	15484	1408	1408	1408	1408	0
602	20250408	095900	15484	1408	1408	1408	1408	0
603	20250408	095800	15484	1408	1408	1408	1408	0
604	20250408	095700	15484	1408	1408	1408	1408	0
605	20250408	095600	15484	1408	1408	1408	1408	0
606	20250408	095500	15484	1408	1408	1408	1408	0
607	20250408	095400	15484	1408	1408	1408	1408	0
608	20250408	095300	15484	1408	1408	1408	1408	0
609	20250408	095200	15484	1408	1408	1408	1408	0
610	20250408	095100	15484	1408	1408	1408	1408	0
611	20250408	095000	15484	1408	1408	1408	1408	0
612	20250408	094900	15484	1408	1408	1408	1408	0
613	20250408	094800	15484	1408	1408	1408	1408	0
614	20250408	094700	15484	1408	1408	1408	1408	0
615	20250408	094600	15484	1408	1408	1408	1408	0
616	20250408	094500	15484	1408	1408	1408	1408	0
617	20250408	094400	15484	1408	1408	1408	1408	0
618	20250408	094300	15484	1408	1408	1408	1408	0
619	20250408	094200	15484	1408	1408	1408	1408	0
620	20250408	094100	15484	1408	1408	1408	1408	0
621	20250408	094000	15484	1408	1408	1408	1408	0
622	20250408	093900	15484	1408	1408	1408	1408	1
623	20250408	093800	14076	1407	1407	1407	1407	0
624	20250408	093700	14076	1407	1407	1407	1407	0
625	20250408	093600	14076	1407	1407	1407	1407	0
626	20250408	093500	14076	1407	1407	1407	1407	0
627	20250408	093400	14076	1407	1407	1407	1407	0
628	20250408	093300	14076	1407	1407	1407	1407	0
629	20250408	093200	14076	1407	1407	1407	1407	1
630	20250408	093100	12669	1410	1410	1410	1410	0
631	20250408	093000	12669	1410	1409	1410	1409	2
632	20250408	092900	9850	1408	1408	1408	1408	1
633	20250408	092800	8442	1431	1431	1431	1431	0
634	20250408	092700	8442	1431	1431	1431	1431	0
635	20250408	092600	8442	1431	1431	1431	1431	0
636	20250408	092500	8442	1431	1431	1431	1431	0
637	20250408	092400	8442	1431	1431	1431	1431	0
638	20250408	092300	8442	1431	1431	1431	1431	0
639	20250408	092200	8442	1431	1431	1431	1431	0
640	20250408	092100	8442	1431	1431	1431	1431	0
641	20250408	092000	8442	1431	1431	1431	1431	0
642	20250408	091900	8442	1431	1431	1431	1431	0
643	20250408	091800	8442	1431	1431	1431	1431	0
644	20250408	091700	8442	1431	1431	1431	1431	0
645	20250408	091600	8442	1431	1431	1431	1431	0
646	20250408	091500	8442	1431	1431	1431	1431	0
647	20250408	091400	8442	1431	1431	1431	1431	0
648	20250408	091300	8442	1431	1431	1431	1431	0
649	20250408	091200	8442	1431	1431	1431	1431	0
650	20250408	091100	8442	1431	1431	1431	1431	0
651	20250408	091000	8442	1431	1431	1431	1431	0
652	20250408	090900	8442	1431	1339	1431	1339	2
653	20250408	090800	5672	1430	1430	1430	1430	1
654	20250408	090700	4242	1340	1340	1340	1340	1
655	20250408	090600	2902	1451	1451	1451	1451	0
656	20250408	090500	2902	1451	1451	1451	1451	0
657	20250408	090400	2902	1451	1451	1451	1451	0
658	20250408	090300	2902	1451	1451	1451	1451	0
659	20250408	090200	2902	1451	1451	1451	1451	0
660	20250408	090100	2902	1451	1451	1451	1451	0
661	20250408	090000	2902	1451	1451	1451	1451	2