KissMeData/162120/min/candle-20250407.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250407	201000	18639105	2980	2980	2980	2980	6
3	20250407	200900	18639105	2980	2980	2980	2980	0
4	20250407	200800	18639105	2980	2980	2980	2980	0
5	20250407	200700	18639105	2980	2980	2980	2980	0
6	20250407	200600	18639105	2980	2980	2980	2980	0
7	20250407	200500	18639105	2980	2980	2980	2980	0
8	20250407	200400	18639105	2980	2980	2980	2980	0
9	20250407	200300	18639105	2980	2980	2980	2980	0
10	20250407	200200	18639105	2980	2980	2980	2980	0
11	20250407	200100	18639105	2980	2980	2980	2980	0
12	20250407	200000	18639105	2980	2980	2980	2980	0
13	20250407	195900	18639105	2980	2980	2980	2980	0
14	20250407	195800	18639105	2980	2980	2980	2980	0
15	20250407	195700	18639105	2980	2980	2980	2980	0
16	20250407	195600	18639105	2980	2980	2980	2980	0
17	20250407	195500	18639105	2980	2980	2980	2980	0
18	20250407	195400	18639105	2980	2980	2980	2980	0
19	20250407	195300	18639105	2980	2980	2980	2980	0
20	20250407	195200	18639105	2980	2980	2980	2980	0
21	20250407	195100	18639105	2980	2980	2980	2980	0
22	20250407	195000	18639105	2980	2980	2980	2980	0
23	20250407	194900	18639105	2980	2980	2980	2980	0
24	20250407	194800	18639105	2980	2980	2980	2980	0
25	20250407	194700	18639105	2980	2980	2980	2980	0
26	20250407	194600	18639105	2980	2980	2980	2980	0
27	20250407	194500	18639105	2980	2980	2980	2980	0
28	20250407	194400	18639105	2980	2980	2980	2980	0
29	20250407	194300	18639105	2980	2980	2980	2980	0
30	20250407	194200	18639105	2980	2980	2980	2980	0
31	20250407	194100	18639105	2980	2980	2980	2980	0
32	20250407	194000	18639105	2980	2980	2980	2980	6
33	20250407	193900	18639105	2980	2980	2980	2980	0
34	20250407	193800	18639105	2980	2980	2980	2980	0
35	20250407	193700	18639105	2980	2980	2980	2980	0
36	20250407	193600	18639105	2980	2980	2980	2980	0
37	20250407	193500	18639105	2980	2980	2980	2980	0
38	20250407	193400	18639105	2980	2980	2980	2980	0
39	20250407	193300	18639105	2980	2980	2980	2980	0
40	20250407	193200	18639105	2980	2980	2980	2980	0
41	20250407	193100	18639105	2980	2980	2980	2980	0
42	20250407	193000	18639105	2980	2980	2980	2980	0
43	20250407	192900	18639105	2980	2980	2980	2980	0
44	20250407	192800	18639105	2980	2980	2980	2980	0
45	20250407	192700	18639105	2980	2980	2980	2980	0
46	20250407	192600	18639105	2980	2980	2980	2980	0
47	20250407	192500	18639105	2980	2980	2980	2980	0
48	20250407	192400	18639105	2980	2980	2980	2980	0
49	20250407	192300	18639105	2980	2980	2980	2980	0
50	20250407	192200	18639105	2980	2980	2980	2980	0
51	20250407	192100	18639105	2980	2980	2980	2980	0
52	20250407	192000	18639105	2980	2980	2980	2980	0
53	20250407	191900	18639105	2980	2980	2980	2980	0
54	20250407	191800	18639105	2980	2980	2980	2980	0
55	20250407	191700	18639105	2980	2980	2980	2980	0
56	20250407	191600	18639105	2980	2980	2980	2980	0
57	20250407	191500	18639105	2980	2980	2980	2980	0
58	20250407	191400	18639105	2980	2980	2980	2980	0
59	20250407	191300	18639105	2980	2980	2980	2980	0
60	20250407	191200	18639105	2980	2980	2980	2980	0
61	20250407	191100	18639105	2980	2980	2980	2980	0
62	20250407	191000	18639105	2980	2980	2980	2980	6
63	20250407	190900	18639105	2980	2980	2980	2980	0
64	20250407	190800	18639105	2980	2980	2980	2980	0
65	20250407	190700	18639105	2980	2980	2980	2980	0
66	20250407	190600	18639105	2980	2980	2980	2980	0
67	20250407	190500	18639105	2980	2980	2980	2980	0
68	20250407	190400	18639105	2980	2980	2980	2980	0
69	20250407	190300	18639105	2980	2980	2980	2980	0
70	20250407	190200	18639105	2980	2980	2980	2980	0
71	20250407	190100	18639105	2980	2980	2980	2980	0
72	20250407	190000	18639105	2980	2980	2980	2980	0
73	20250407	185900	18639105	2980	2980	2980	2980	0
74	20250407	185800	18639105	2980	2980	2980	2980	0
75	20250407	185700	18639105	2980	2980	2980	2980	0
76	20250407	185600	18639105	2980	2980	2980	2980	0
77	20250407	185500	18639105	2980	2980	2980	2980	0
78	20250407	185400	18639105	2980	2980	2980	2980	0
79	20250407	185300	18639105	2980	2980	2980	2980	0
80	20250407	185200	18639105	2980	2980	2980	2980	0
81	20250407	185100	18639105	2980	2980	2980	2980	0
82	20250407	185000	18639105	2980	2980	2980	2980	0
83	20250407	184900	18639105	2980	2980	2980	2980	0
84	20250407	184800	18639105	2980	2980	2980	2980	0
85	20250407	184700	18639105	2980	2980	2980	2980	0
86	20250407	184600	18639105	2980	2980	2980	2980	0
87	20250407	184500	18639105	2980	2980	2980	2980	0
88	20250407	184400	18639105	2980	2980	2980	2980	0
89	20250407	184300	18639105	2980	2980	2980	2980	0
90	20250407	184200	18639105	2980	2980	2980	2980	0
91	20250407	184100	18639105	2980	2980	2980	2980	0
92	20250407	184000	18639105	2980	2980	2980	2980	6
93	20250407	183900	18639105	2980	2980	2980	2980	0
94	20250407	183800	18639105	2980	2980	2980	2980	0
95	20250407	183700	18639105	2980	2980	2980	2980	0
96	20250407	183600	18639105	2980	2980	2980	2980	0
97	20250407	183500	18639105	2980	2980	2980	2980	0
98	20250407	183400	18639105	2980	2980	2980	2980	0
99	20250407	183300	18639105	2980	2980	2980	2980	0
100	20250407	183200	18639105	2980	2980	2980	2980	0
101	20250407	183100	18639105	2980	2980	2980	2980	0
102	20250407	183000	18639105	2980	2980	2980	2980	0
103	20250407	182900	18639105	2980	2980	2980	2980	0
104	20250407	182800	18639105	2980	2980	2980	2980	0
105	20250407	182700	18639105	2980	2980	2980	2980	0
106	20250407	182600	18639105	2980	2980	2980	2980	0
107	20250407	182500	18639105	2980	2980	2980	2980	0
108	20250407	182400	18639105	2980	2980	2980	2980	0
109	20250407	182300	18639105	2980	2980	2980	2980	0
110	20250407	182200	18639105	2980	2980	2980	2980	0
111	20250407	182100	18639105	2980	2980	2980	2980	0
112	20250407	182000	18639105	2980	2980	2980	2980	0
113	20250407	181900	18639105	2980	2980	2980	2980	0
114	20250407	181800	18639105	2980	2980	2980	2980	0
115	20250407	181700	18639105	2980	2980	2980	2980	0
116	20250407	181600	18639105	2980	2980	2980	2980	0
117	20250407	181500	18639105	2980	2980	2980	2980	0
118	20250407	181400	18639105	2980	2980	2980	2980	0
119	20250407	181300	18639105	2980	2980	2980	2980	0
120	20250407	181200	18639105	2980	2980	2980	2980	0
121	20250407	181100	18639105	2980	2980	2980	2980	0
122	20250407	181000	18639105	2980	2980	2980	2980	6
123	20250407	180900	18639105	2980	2980	2980	2980	0
124	20250407	180800	18639105	2980	2980	2980	2980	0
125	20250407	180700	18639105	2980	2980	2980	2980	0
126	20250407	180600	18639105	2980	2980	2980	2980	0
127	20250407	180500	18639105	2980	2980	2980	2980	0
128	20250407	180400	18639105	2980	2980	2980	2980	0
129	20250407	180300	18639105	2980	2980	2980	2980	0
130	20250407	180200	18639105	2980	2980	2980	2980	0
131	20250407	180100	18639105	2980	2980	2980	2980	0
132	20250407	180000	18639105	2980	2980	2980	2980	0
133	20250407	175900	18639105	2980	2980	2980	2980	0
134	20250407	175800	18639105	2980	2980	2980	2980	0
135	20250407	175700	18639105	2980	2980	2980	2980	0
136	20250407	175600	18639105	2980	2980	2980	2980	0
137	20250407	175500	18639105	2980	2980	2980	2980	0
138	20250407	175400	18639105	2980	2980	2980	2980	0
139	20250407	175300	18639105	2980	2980	2980	2980	0
140	20250407	175200	18639105	2980	2980	2980	2980	0
141	20250407	175100	18639105	2980	2980	2980	2980	0
142	20250407	175000	18639105	2980	2980	2980	2980	0
143	20250407	174900	18639105	2980	2980	2980	2980	0
144	20250407	174800	18639105	2980	2980	2980	2980	0
145	20250407	174700	18639105	2980	2980	2980	2980	0
146	20250407	174600	18639105	2980	2980	2980	2980	0
147	20250407	174500	18639105	2980	2980	2980	2980	0
148	20250407	174400	18639105	2980	2980	2980	2980	0
149	20250407	174300	18639105	2980	2980	2980	2980	0
150	20250407	174200	18639105	2980	2980	2980	2980	0
151	20250407	174100	18639105	2980	2980	2980	2980	0
152	20250407	174000	18639105	2980	2980	2980	2980	6
153	20250407	173900	18639105	2980	2980	2980	2980	0
154	20250407	173800	18639105	2980	2980	2980	2980	0
155	20250407	173700	18639105	2980	2980	2980	2980	0
156	20250407	173600	18639105	2980	2980	2980	2980	0
157	20250407	173500	18639105	2980	2980	2980	2980	0
158	20250407	173400	18639105	2980	2980	2980	2980	0
159	20250407	173300	18639105	2980	2980	2980	2980	0
160	20250407	173200	18639105	2980	2980	2980	2980	0
161	20250407	173100	18639105	2980	2980	2980	2980	0
162	20250407	173000	18639105	2980	2980	2980	2980	0
163	20250407	172900	18639105	2980	2980	2980	2980	0
164	20250407	172800	18639105	2980	2980	2980	2980	0
165	20250407	172700	18639105	2980	2980	2980	2980	0
166	20250407	172600	18639105	2980	2980	2980	2980	0
167	20250407	172500	18639105	2980	2980	2980	2980	0
168	20250407	172400	18639105	2980	2980	2980	2980	0
169	20250407	172300	18639105	2980	2980	2980	2980	0
170	20250407	172200	18639105	2980	2980	2980	2980	0
171	20250407	172100	18639105	2980	2980	2980	2980	0
172	20250407	172000	18639105	2980	2980	2980	2980	0
173	20250407	171900	18639105	2980	2980	2980	2980	0
174	20250407	171800	18639105	2980	2980	2980	2980	0
175	20250407	171700	18639105	2980	2980	2980	2980	0
176	20250407	171600	18639105	2980	2980	2980	2980	0
177	20250407	171500	18639105	2980	2980	2980	2980	0
178	20250407	171400	18639105	2980	2980	2980	2980	0
179	20250407	171300	18639105	2980	2980	2980	2980	0
180	20250407	171200	18639105	2980	2980	2980	2980	0
181	20250407	171100	18639105	2980	2980	2980	2980	0
182	20250407	171000	18639105	2980	2980	2980	2980	6
183	20250407	170900	18639105	2980	2980	2980	2980	0
184	20250407	170800	18639105	2980	2980	2980	2980	0
185	20250407	170700	18639105	2980	2980	2980	2980	0
186	20250407	170600	18639105	2980	2980	2980	2980	0
187	20250407	170500	18639105	2980	2980	2980	2980	0
188	20250407	170400	18639105	2980	2980	2980	2980	0
189	20250407	170300	18639105	2980	2980	2980	2980	0
190	20250407	170200	18639105	2980	2980	2980	2980	0
191	20250407	170100	18639105	2980	2980	2980	2980	0
192	20250407	170000	18639105	2980	2980	2980	2980	0
193	20250407	165900	18639105	2980	2980	2980	2980	0
194	20250407	165800	18639105	2980	2980	2980	2980	0
195	20250407	165700	18639105	2980	2980	2980	2980	0
196	20250407	165600	18639105	2980	2980	2980	2980	0
197	20250407	165500	18639105	2980	2980	2980	2980	0
198	20250407	165400	18639105	2980	2980	2980	2980	0
199	20250407	165300	18639105	2980	2980	2980	2980	0
200	20250407	165200	18639105	2980	2980	2980	2980	0
201	20250407	165100	18639105	2980	2980	2980	2980	0
202	20250407	165000	18639105	2980	2980	2980	2980	0
203	20250407	164900	18639105	2980	2980	2980	2980	0
204	20250407	164800	18639105	2980	2980	2980	2980	0
205	20250407	164700	18639105	2980	2980	2980	2980	0
206	20250407	164600	18639105	2980	2980	2980	2980	0
207	20250407	164500	18639105	2980	2980	2980	2980	0
208	20250407	164400	18639105	2980	2980	2980	2980	0
209	20250407	164300	18639105	2980	2980	2980	2980	0
210	20250407	164200	18639105	2980	2980	2980	2980	0
211	20250407	164100	18639105	2980	2980	2980	2980	0
212	20250407	164000	18639105	2980	2980	2980	2980	6
213	20250407	163900	18639105	2980	2980	2980	2980	0
214	20250407	163800	18639105	2980	2980	2980	2980	0
215	20250407	163700	18639105	2980	2980	2980	2980	0
216	20250407	163600	18639105	2980	2980	2980	2980	0
217	20250407	163500	18639105	2980	2980	2980	2980	0
218	20250407	163400	18639105	2980	2980	2980	2980	0
219	20250407	163300	18639105	2980	2980	2980	2980	0
220	20250407	163200	18639105	2980	2980	2980	2980	0
221	20250407	163100	18639105	2980	2980	2980	2980	0
222	20250407	163000	18639105	2980	2980	2980	2980	0
223	20250407	162900	18639105	2980	2980	2980	2980	0
224	20250407	162800	18639105	2980	2980	2980	2980	0
225	20250407	162700	18639105	2980	2980	2980	2980	0
226	20250407	162600	18639105	2980	2980	2980	2980	0
227	20250407	162500	18639105	2980	2980	2980	2980	0
228	20250407	162400	18639105	2980	2980	2980	2980	0
229	20250407	162300	18639105	2980	2980	2980	2980	0
230	20250407	162200	18639105	2980	2980	2980	2980	0
231	20250407	162100	18639105	2980	2980	2980	2980	0
232	20250407	162000	18639105	2980	2980	2980	2980	0
233	20250407	161900	18639105	2980	2980	2980	2980	0
234	20250407	161800	18639105	2980	2980	2980	2980	0
235	20250407	161700	18639105	2980	2980	2980	2980	0
236	20250407	161600	18639105	2980	2980	2980	2980	0
237	20250407	161500	18639105	2980	2980	2980	2980	0
238	20250407	161400	18639105	2980	2980	2980	2980	0
239	20250407	161300	18639105	2980	2980	2980	2980	0
240	20250407	161200	18639105	2980	2980	2980	2980	0
241	20250407	161100	18639105	2980	2980	2980	2980	0
242	20250407	161000	18639105	2980	2980	2980	2980	6
243	20250407	160900	18639105	2980	2980	2980	2980	0
244	20250407	160800	18639105	2980	2980	2980	2980	0
245	20250407	160700	18639105	2980	2980	2980	2980	0
246	20250407	160600	18639105	2980	2980	2980	2980	0
247	20250407	160500	18639105	2980	2980	2980	2980	0
248	20250407	160400	18639105	2980	2980	2980	2980	0
249	20250407	160300	18639105	2980	2980	2980	2980	0
250	20250407	160200	18639105	2980	2980	2980	2980	0
251	20250407	160100	18639105	2980	2980	2980	2980	0
252	20250407	160000	18639105	2980	2980	2980	2980	0
253	20250407	155900	18639105	2980	2980	2980	2980	0
254	20250407	155800	18639105	2980	2980	2980	2980	0
255	20250407	155700	18639105	2980	2980	2980	2980	0
256	20250407	155600	18639105	2980	2980	2980	2980	0
257	20250407	155500	18639105	2980	2980	2980	2980	0
258	20250407	155400	18639105	2980	2980	2980	2980	0
259	20250407	155300	18639105	2980	2980	2980	2980	0
260	20250407	155200	18639105	2980	2980	2980	2980	0
261	20250407	155100	18639105	2980	2980	2980	2980	0
262	20250407	155000	18639105	2980	2980	2980	2980	0
263	20250407	154900	18639105	2980	2980	2980	2980	0
264	20250407	154800	18639105	2980	2980	2980	2980	0
265	20250407	154700	18639105	2980	2980	2980	2980	0
266	20250407	154600	18639105	2980	2980	2980	2980	0
267	20250407	154500	18639105	2980	2980	2980	2980	0
268	20250407	154400	18639105	2980	2980	2980	2980	0
269	20250407	154300	18639105	2980	2980	2980	2980	0
270	20250407	154200	18639105	2980	2980	2980	2980	0
271	20250407	154100	18639105	2980	2980	2980	2980	0
272	20250407	154000	18639105	2980	2980	2980	2980	6
273	20250407	153900	18639105	2980	2980	2980	2980	0
274	20250407	153800	18639105	2980	2980	2980	2980	0
275	20250407	153700	18639105	2980	2980	2980	2980	0
276	20250407	153600	18639105	2980	2980	2980	2980	0
277	20250407	153500	18639105	2980	2980	2980	2980	0
278	20250407	153400	18639105	2980	2980	2980	2980	0
279	20250407	153300	18639105	2980	2980	2980	2980	0
280	20250407	153200	18639105	2980	2980	2980	2980	0
281	20250407	153100	18639105	2980	2980	2980	2980	0
282	20250407	153000	18639105	2980	2980	2980	2980	6
283	20250407	152900	18621225	2980	2980	2980	2980	0
284	20250407	152800	18621225	2980	2980	2980	2980	0
285	20250407	152700	18621225	2980	2980	2980	2980	0
286	20250407	152600	18621225	2980	2980	2980	2980	0
287	20250407	152500	18621225	2980	2980	2980	2980	0
288	20250407	152400	18621225	2980	2980	2980	2980	0
289	20250407	152300	18621225	2980	2980	2980	2980	0
290	20250407	152200	18621225	2980	2980	2980	2980	0
291	20250407	152100	18621225	2980	2980	2980	2980	0
292	20250407	152000	18621225	2980	2980	2980	2980	0
293	20250407	151900	18621225	2980	2980	2980	2980	0
294	20250407	151800	18621225	2980	2980	2980	2980	0
295	20250407	151700	18621225	2980	2980	2980	2980	0
296	20250407	151600	18621225	2980	2980	2980	2980	0
297	20250407	151500	18621225	2980	2980	2980	2980	0
298	20250407	151400	18621225	2980	2980	2980	2980	0
299	20250407	151300	18621225	2980	2980	2980	2980	0
300	20250407	151200	18621225	2980	2980	2980	2980	0
301	20250407	151100	18621225	2980	2930	2980	2930	10
302	20250407	151000	18591875	2900	2910	2910	2900	300
303	20250407	150900	17721210	2910	2910	2910	2910	0
304	20250407	150800	17721210	2910	2930	2930	2910	11
305	20250407	150700	17689180	2980	2980	2980	2980	0
306	20250407	150600	17689180	2980	2980	2980	2980	0
307	20250407	150500	17689180	2980	2980	2980	2980	0
308	20250407	150400	17689180	2980	2980	2980	2980	0
309	20250407	150300	17689180	2980	2980	2980	2980	0
310	20250407	150200	17689180	2980	2980	2980	2980	0
311	20250407	150100	17689180	2980	2980	2980	2980	0
312	20250407	150000	17689180	2980	2980	2980	2980	0
313	20250407	145900	17689180	2980	2980	2980	2980	0
314	20250407	145800	17689180	2980	2980	2980	2980	0
315	20250407	145700	17689180	2980	2980	2980	2980	0
316	20250407	145600	17689180	2980	2980	2980	2980	0
317	20250407	145500	17689180	2980	2980	2980	2980	0
318	20250407	145400	17689180	2980	2980	2980	2980	0
319	20250407	145300	17689180	2980	2980	2980	2980	0
320	20250407	145200	17689180	2980	2980	2980	2980	0
321	20250407	145100	17689180	2980	2980	2980	2980	0
322	20250407	145000	17689180	2980	2980	2980	2980	0
323	20250407	144900	17689180	2980	2980	2980	2980	0
324	20250407	144800	17689180	2980	2980	2980	2980	0
325	20250407	144700	17689180	2980	2980	2980	2980	0
326	20250407	144600	17689180	2980	2980	2980	2980	0
327	20250407	144500	17689180	2980	2980	2980	2980	0
328	20250407	144400	17689180	2980	2980	2980	2980	0
329	20250407	144300	17689180	2980	2980	2980	2980	0
330	20250407	144200	17689180	2980	2980	2980	2980	0
331	20250407	144100	17689180	2980	2980	2980	2980	0
332	20250407	144000	17689180	2980	2980	2980	2980	0
333	20250407	143900	17689180	2980	2980	2980	2980	0
334	20250407	143800	17689180	2980	2980	2980	2980	0
335	20250407	143700	17689180	2980	2980	2980	2980	0
336	20250407	143600	17689180	2980	2980	2980	2980	1
337	20250407	143500	17686200	2980	2980	2980	2980	0
338	20250407	143400	17686200	2980	2980	2980	2980	0
339	20250407	143300	17686200	2980	2980	2980	2980	0
340	20250407	143200	17686200	2980	2980	2980	2980	0
341	20250407	143100	17686200	2980	2980	2980	2980	0
342	20250407	143000	17686200	2980	2980	2980	2980	0
343	20250407	142900	17686200	2980	2980	2980	2980	0
344	20250407	142800	17686200	2980	2980	2980	2980	0
345	20250407	142700	17686200	2980	2980	2980	2980	0
346	20250407	142600	17686200	2980	2980	2980	2980	0
347	20250407	142500	17686200	2980	2980	2980	2980	0
348	20250407	142400	17686200	2980	2980	2980	2980	0
349	20250407	142300	17686200	2980	2980	2980	2980	0
350	20250407	142200	17686200	2980	2980	2980	2980	0
351	20250407	142100	17686200	2980	2980	2980	2980	0
352	20250407	142000	17686200	2980	2980	2980	2980	0
353	20250407	141900	17686200	2980	2980	2980	2980	0
354	20250407	141800	17686200	2980	2980	2980	2980	0
355	20250407	141700	17686200	2980	2980	2980	2980	0
356	20250407	141600	17686200	2980	2980	2980	2980	0
357	20250407	141500	17686200	2980	2980	2980	2980	0
358	20250407	141400	17686200	2980	2980	2980	2980	0
359	20250407	141300	17686200	2980	2980	2980	2980	0
360	20250407	141200	17686200	2980	2980	2980	2980	0
361	20250407	141100	17686200	2980	2980	2980	2980	0
362	20250407	141000	17686200	2980	2980	2980	2980	0
363	20250407	140900	17686200	2980	2980	2980	2980	0
364	20250407	140800	17686200	2980	2980	2980	2980	0
365	20250407	140700	17686200	2980	2980	2980	2980	0
366	20250407	140600	17686200	2980	2980	2980	2980	0
367	20250407	140500	17686200	2980	2980	2980	2980	0
368	20250407	140400	17686200	2980	2980	2980	2980	0
369	20250407	140300	17686200	2980	2980	2980	2980	0
370	20250407	140200	17686200	2980	2980	2980	2980	0
371	20250407	140100	17686200	2980	2980	2980	2980	0
372	20250407	140000	17686200	2980	2980	2980	2980	0
373	20250407	135900	17686200	2980	2980	2980	2980	0
374	20250407	135800	17686200	2980	2980	2980	2980	0
375	20250407	135700	17686200	2980	2980	2980	2980	0
376	20250407	135600	17686200	2980	2980	2980	2980	0
377	20250407	135500	17686200	2980	2980	2980	2980	0
378	20250407	135400	17686200	2980	2980	2980	2980	0
379	20250407	135300	17686200	2980	2980	2980	2980	0
380	20250407	135200	17686200	2980	2980	2980	2980	0
381	20250407	135100	17686200	2980	2980	2980	2980	0
382	20250407	135000	17686200	2980	2980	2980	2980	0
383	20250407	134900	17686200	2980	2980	2980	2980	0
384	20250407	134800	17686200	2980	2980	2980	2980	0
385	20250407	134700	17686200	2980	2980	2980	2980	0
386	20250407	134600	17686200	2980	2980	2980	2980	0
387	20250407	134500	17686200	2980	2980	2980	2980	0
388	20250407	134400	17686200	2980	2980	2980	2980	0
389	20250407	134300	17686200	2980	2980	2980	2980	0
390	20250407	134200	17686200	2980	2980	2980	2980	0
391	20250407	134100	17686200	2980	2980	2980	2980	0
392	20250407	134000	17686200	2980	2980	2980	2980	0
393	20250407	133900	17686200	2980	2980	2980	2980	0
394	20250407	133800	17686200	2980	2980	2980	2980	0
395	20250407	133700	17686200	2980	2980	2980	2980	0
396	20250407	133600	17686200	2980	2980	2980	2980	0
397	20250407	133500	17686200	2980	2980	2980	2980	0
398	20250407	133400	17686200	2980	2980	2980	2980	0
399	20250407	133300	17686200	2980	2980	2980	2980	0
400	20250407	133200	17686200	2980	2980	2980	2980	0
401	20250407	133100	17686200	2980	2980	2980	2980	0
402	20250407	133000	17686200	2980	2980	2980	2980	0
403	20250407	132900	17686200	2980	2980	2980	2980	0
404	20250407	132800	17686200	2980	2980	2980	2980	0
405	20250407	132700	17686200	2980	2980	2980	2980	0
406	20250407	132600	17686200	2980	2980	2980	2980	0
407	20250407	132500	17686200	2980	2980	2980	2980	0
408	20250407	132400	17686200	2980	2980	2980	2980	2
409	20250407	132300	17680240	2980	2980	2980	2980	0
410	20250407	132200	17680240	2980	2980	2980	2980	0
411	20250407	132100	17680240	2980	2980	2980	2980	0
412	20250407	132000	17680240	2980	2980	2980	2980	0
413	20250407	131900	17680240	2980	2980	2980	2980	0
414	20250407	131800	17680240	2980	2980	2980	2980	0
415	20250407	131700	17680240	2980	2980	2980	2980	0
416	20250407	131600	17680240	2980	2980	2980	2980	2
417	20250407	131500	17674280	2990	2990	2990	2990	0
418	20250407	131400	17674280	2990	2990	2990	2990	0
419	20250407	131300	17674280	2990	2990	2990	2990	0
420	20250407	131200	17674280	2990	2990	2990	2990	0
421	20250407	131100	17674280	2990	2990	2990	2990	0
422	20250407	131000	17674280	2990	2990	2990	2990	0
423	20250407	130900	17674280	2990	2990	2990	2990	0
424	20250407	130800	17674280	2990	2990	2990	2990	0
425	20250407	130700	17674280	2990	2990	2990	2990	0
426	20250407	130600	17674280	2990	2990	2990	2990	0
427	20250407	130500	17674280	2990	2990	2990	2990	0
428	20250407	130400	17674280	2990	2990	2990	2990	0
429	20250407	130300	17674280	2990	2990	2990	2990	0
430	20250407	130200	17674280	2990	2990	2990	2990	0
431	20250407	130100	17674280	2990	2990	2990	2990	0
432	20250407	130000	17674280	2990	2990	2990	2990	0
433	20250407	125900	17674280	2990	2990	2990	2990	0
434	20250407	125800	17674280	2990	2990	2990	2990	0
435	20250407	125700	17674280	2990	2990	2990	2990	0
436	20250407	125600	17674280	2990	2990	2990	2990	0
437	20250407	125500	17674280	2990	2990	2990	2990	0
438	20250407	125400	17674280	2990	2990	2990	2990	0
439	20250407	125300	17674280	2990	2990	2990	2990	0
440	20250407	125200	17674280	2990	2990	2990	2990	0
441	20250407	125100	17674280	2990	2990	2990	2990	0
442	20250407	125000	17674280	2990	2990	2990	2990	0
443	20250407	124900	17674280	2990	2990	2990	2990	0
444	20250407	124800	17674280	2990	2990	2990	2990	0
445	20250407	124700	17674280	2990	2990	2990	2990	0
446	20250407	124600	17674280	2990	2990	2990	2990	0
447	20250407	124500	17674280	2990	2990	2990	2990	0
448	20250407	124400	17674280	2990	2990	2990	2990	0
449	20250407	124300	17674280	2990	2990	2990	2990	0
450	20250407	124200	17674280	2990	2990	2990	2990	0
451	20250407	124100	17674280	2990	2990	2990	2990	0
452	20250407	124000	17674280	2990	2990	2990	2990	0
453	20250407	123900	17674280	2990	2990	2990	2990	0
454	20250407	123800	17674280	2990	2990	2990	2990	0
455	20250407	123700	17674280	2990	2990	2990	2990	0
456	20250407	123600	17674280	2990	2990	2990	2990	0
457	20250407	123500	17674280	2990	2990	2990	2990	0
458	20250407	123400	17674280	2990	2990	2990	2990	0
459	20250407	123300	17674280	2990	2990	2990	2990	0
460	20250407	123200	17674280	2990	2990	2990	2990	0
461	20250407	123100	17674280	2990	2990	2990	2990	0
462	20250407	123000	17674280	2990	2990	2990	2990	0
463	20250407	122900	17674280	2990	2990	2990	2990	0
464	20250407	122800	17674280	2990	2990	2990	2990	0
465	20250407	122700	17674280	2990	2990	2990	2990	0
466	20250407	122600	17674280	2990	2990	2990	2990	0
467	20250407	122500	17674280	2990	2990	2990	2990	0
468	20250407	122400	17674280	2990	2990	2990	2990	0
469	20250407	122300	17674280	2990	2990	2990	2990	0
470	20250407	122200	17674280	2990	2990	2990	2990	0
471	20250407	122100	17674280	2990	2990	2990	2990	0
472	20250407	122000	17674280	2990	2990	2990	2990	0
473	20250407	121900	17674280	2990	2990	2990	2990	0
474	20250407	121800	17674280	2990	2990	2990	2990	0
475	20250407	121700	17674280	2990	2990	2990	2990	0
476	20250407	121600	17674280	2990	2990	2990	2990	0
477	20250407	121500	17674280	2990	2990	2990	2990	0
478	20250407	121400	17674280	2990	2990	2990	2990	0
479	20250407	121300	17674280	2990	2990	2990	2990	0
480	20250407	121200	17674280	2990	2990	2990	2990	0
481	20250407	121100	17674280	2990	2990	2990	2990	0
482	20250407	121000	17674280	2990	2990	2990	2990	0
483	20250407	120900	17674280	2990	2990	2990	2990	0
484	20250407	120800	17674280	2990	2990	2990	2990	0
485	20250407	120700	17674280	2990	2990	2990	2990	0
486	20250407	120600	17674280	2990	2990	2990	2990	0
487	20250407	120500	17674280	2990	2990	2990	2990	0
488	20250407	120400	17674280	2990	2990	2990	2990	0
489	20250407	120300	17674280	2990	2990	2990	2990	0
490	20250407	120200	17674280	2990	2990	2990	2990	0
491	20250407	120100	17674280	2990	2990	2990	2990	0
492	20250407	120000	17674280	2990	2990	2990	2990	0
493	20250407	115900	17674280	2990	2910	2990	2900	702
494	20250407	115800	15637420	2990	2990	2990	2990	0
495	20250407	115700	15637420	2990	2990	2990	2990	0
496	20250407	115600	15637420	2990	2990	2990	2990	0
497	20250407	115500	15637420	2990	2990	2990	2990	0
498	20250407	115400	15637420	2990	2990	2990	2990	0
499	20250407	115300	15637420	2990	2990	2990	2990	0
500	20250407	115200	15637420	2990	2990	2990	2990	0
501	20250407	115100	15637420	2990	2990	2990	2990	0
502	20250407	115000	15637420	2990	2990	2990	2990	0
503	20250407	114900	15637420	2990	2990	2990	2990	0
504	20250407	114800	15637420	2990	2990	2990	2990	0
505	20250407	114700	15637420	2990	2990	2990	2990	0
506	20250407	114600	15637420	2990	2990	2990	2990	0
507	20250407	114500	15637420	2990	2990	2990	2990	0
508	20250407	114400	15637420	2990	2990	2990	2990	0
509	20250407	114300	15637420	2990	2990	2990	2990	10
510	20250407	114200	15607520	2990	2990	2990	2990	0
511	20250407	114100	15607520	2990	2990	2990	2990	0
512	20250407	114000	15607520	2990	2990	2990	2990	0
513	20250407	113900	15607520	2990	2990	2990	2990	0
514	20250407	113800	15607520	2990	2990	2990	2990	0
515	20250407	113700	15607520	2990	2990	2990	2990	0
516	20250407	113600	15607520	2990	2990	2990	2990	0
517	20250407	113500	15607520	2990	2990	2990	2990	0
518	20250407	113400	15607520	2990	2990	2990	2990	0
519	20250407	113300	15607520	2990	2990	2990	2990	0
520	20250407	113200	15607520	2990	2990	2990	2990	0
521	20250407	113100	15607520	2990	2990	2990	2990	0
522	20250407	113000	15607520	2990	2990	2990	2990	0
523	20250407	112900	15607520	2990	2990	2990	2990	0
524	20250407	112800	15607520	2990	2990	2990	2990	0
525	20250407	112700	15607520	2990	2990	2990	2990	0
526	20250407	112600	15607520	2990	2990	2990	2990	0
527	20250407	112500	15607520	2990	2950	2990	2905	2601
528	20250407	112400	8042750	2990	2990	2990	2990	0
529	20250407	112300	8042750	2990	2990	2990	2990	0
530	20250407	112200	8042750	2990	2990	2990	2990	0
531	20250407	112100	8042750	2990	2990	2990	2990	0
532	20250407	112000	8042750	2990	2990	2990	2990	0
533	20250407	111900	8042750	2990	2990	2990	2990	0
534	20250407	111800	8042750	2990	2990	2990	2990	0
535	20250407	111700	8042750	2990	2990	2990	2990	0
536	20250407	111600	8042750	2990	2990	2990	2990	0
537	20250407	111500	8042750	2990	2990	2990	2990	0
538	20250407	111400	8042750	2990	2990	2990	2990	0
539	20250407	111300	8042750	2990	2990	2990	2990	0
540	20250407	111200	8042750	2990	2990	2990	2990	0
541	20250407	111100	8042750	2990	2990	2990	2990	0
542	20250407	111000	8042750	2990	2990	2990	2990	0
543	20250407	110900	8042750	2990	2990	2990	2990	0
544	20250407	110800	8042750	2990	2990	2990	2990	0
545	20250407	110700	8042750	2990	2990	2990	2990	0
546	20250407	110600	8042750	2990	2990	2990	2990	0
547	20250407	110500	8042750	2990	2990	2990	2990	0
548	20250407	110400	8042750	2990	2990	2990	2990	0
549	20250407	110300	8042750	2990	2990	2990	2990	2
550	20250407	110200	8036770	2990	2990	2990	2990	0
551	20250407	110100	8036770	2990	2990	2990	2990	0
552	20250407	110000	8036770	2990	2990	2990	2990	0
553	20250407	105900	8036770	2990	2990	2990	2990	0
554	20250407	105800	8036770	2990	2990	2990	2990	0
555	20250407	105700	8036770	2990	2990	2990	2990	0
556	20250407	105600	8036770	2990	2990	2990	2990	0
557	20250407	105500	8036770	2990	2990	2990	2990	0
558	20250407	105400	8036770	2990	2990	2990	2990	0
559	20250407	105300	8036770	2990	2990	2990	2990	0
560	20250407	105200	8036770	2990	2990	2990	2990	0
561	20250407	105100	8036770	2990	2990	2990	2990	0
562	20250407	105000	8036770	2990	2990	2990	2990	3
563	20250407	104900	8027800	2990	2990	2990	2990	0
564	20250407	104800	8027800	2990	2990	2990	2990	0
565	20250407	104700	8027800	2990	2990	2990	2990	0
566	20250407	104600	8027800	2990	2990	2990	2990	10
567	20250407	104500	7997900	2990	2990	2990	2990	0
568	20250407	104400	7997900	2990	2990	2990	2990	0
569	20250407	104300	7997900	2990	2990	2990	2990	0
570	20250407	104200	7997900	2990	2990	2990	2990	0
571	20250407	104100	7997900	2990	2990	2990	2990	0
572	20250407	104000	7997900	2990	2990	2990	2990	0
573	20250407	103900	7997900	2990	2990	2990	2990	0
574	20250407	103800	7997900	2990	2990	2990	2990	0
575	20250407	103700	7997900	2990	2990	2990	2990	0
576	20250407	103600	7997900	2990	2990	2990	2990	0
577	20250407	103500	7997900	2990	2990	2990	2990	0
578	20250407	103400	7997900	2990	2990	2990	2990	0
579	20250407	103300	7997900	2990	2990	2990	2990	0
580	20250407	103200	7997900	2990	2990	2990	2990	0
581	20250407	103100	7997900	2990	2990	2990	2990	0
582	20250407	103000	7997900	2990	2990	2990	2990	0
583	20250407	102900	7997900	2990	2990	2990	2990	0
584	20250407	102800	7997900	2990	2990	2990	2990	0
585	20250407	102700	7997900	2990	2990	2990	2990	0
586	20250407	102600	7997900	2990	2990	2990	2990	0
587	20250407	102500	7997900	2990	2990	2990	2990	0
588	20250407	102400	7997900	2990	2990	2990	2990	0
589	20250407	102300	7997900	2990	2990	2990	2990	0
590	20250407	102200	7997900	2990	2990	2990	2990	0
591	20250407	102100	7997900	2990	2990	2990	2990	0
592	20250407	102000	7997900	2990	2990	2990	2990	0
593	20250407	101900	7997900	2990	2990	2990	2990	0
594	20250407	101800	7997900	2990	2990	2990	2990	0
595	20250407	101700	7997900	2990	2990	2990	2990	0
596	20250407	101600	7997900	2990	2990	2990	2990	0
597	20250407	101500	7997900	2990	2990	2990	2990	0
598	20250407	101400	7997900	2990	2990	2990	2990	0
599	20250407	101300	7997900	2990	2990	2990	2990	0
600	20250407	101200	7997900	2990	2990	2990	2990	0
601	20250407	101100	7997900	2990	2990	2990	2990	0
602	20250407	101000	7997900	2990	2990	2990	2990	0
603	20250407	100900	7997900	2990	2990	2990	2990	0
604	20250407	100800	7997900	2990	2990	2990	2990	0
605	20250407	100700	7997900	2990	2990	2990	2990	0
606	20250407	100600	7997900	2990	2990	2990	2990	2
607	20250407	100500	7991920	2990	2990	2990	2990	0
608	20250407	100400	7991920	2990	2990	2990	2990	0
609	20250407	100300	7991920	2990	2990	2990	2990	0
610	20250407	100200	7991920	2990	2990	2990	2990	0
611	20250407	100100	7991920	2990	2990	2990	2990	0
612	20250407	100000	7991920	2990	2990	2990	2990	0
613	20250407	095900	7991920	2990	2990	2990	2990	0
614	20250407	095800	7991920	2990	2990	2990	2990	0
615	20250407	095700	7991920	2990	2990	2990	2990	0
616	20250407	095600	7991920	2990	2990	2990	2990	2
617	20250407	095500	7985940	2990	2990	2990	2990	11
618	20250407	095400	7953050	2990	2990	2990	2990	0
619	20250407	095300	7953050	2990	2990	2990	2990	0
620	20250407	095200	7953050	2990	2990	2990	2990	4
621	20250407	095100	7941090	2995	2995	2995	2995	0
622	20250407	095000	7941090	2995	2995	2995	2995	15
623	20250407	094900	7896165	3000	3000	3000	3000	0
624	20250407	094800	7896165	3000	3000	3000	3000	1
625	20250407	094700	7893165	3095	3095	3095	3095	1
626	20250407	094600	7890070	2915	3095	3095	2915	2501
627	20250407	094500	581120	3095	3095	3095	3095	0
628	20250407	094400	581120	3095	3095	3095	3095	0
629	20250407	094300	581120	3095	3010	3095	3000	141
630	20250407	094200	157335	3100	3100	3100	3100	0
631	20250407	094100	157335	3100	3100	3100	3100	0
632	20250407	094000	157335	3100	3100	3100	3100	0
633	20250407	093900	157335	3100	3100	3100	3100	0
634	20250407	093800	157335	3100	3100	3100	3100	0
635	20250407	093700	157335	3100	3100	3100	3100	0
636	20250407	093600	157335	3100	3100	3100	3100	1
637	20250407	093500	154235	3010	3010	3010	3010	46
638	20250407	093400	15775	3145	3145	3145	3145	2
639	20250407	093300	9485	3145	3145	3145	3145	1
640	20250407	093200	6340	3170	3170	3170	3170	0
641	20250407	093100	6340	3170	3170	3170	3170	0
642	20250407	093000	6340	3170	3170	3170	3170	0
643	20250407	092900	6340	3170	3170	3170	3170	0
644	20250407	092800	6340	3170	3170	3170	3170	0
645	20250407	092700	6340	3170	3170	3170	3170	0
646	20250407	092600	6340	3170	3170	3170	3170	0
647	20250407	092500	6340	3170	3170	3170	3170	0
648	20250407	092400	6340	3170	3170	3170	3170	0
649	20250407	092300	6340	3170	3170	3170	3170	0
650	20250407	092200	6340	3170	3170	3170	3170	0
651	20250407	092100	6340	3170	3170	3170	3170	0
652	20250407	092000	6340	3170	3170	3170	3170	0
653	20250407	091900	6340	3170	3170	3170	3170	0
654	20250407	091800	6340	3170	3170	3170	3170	0
655	20250407	091700	6340	3170	3170	3170	3170	0
656	20250407	091600	6340	3170	3170	3170	3170	0
657	20250407	091500	6340	3170	3170	3170	3170	0
658	20250407	091400	6340	3170	3170	3170	3170	0
659	20250407	091300	6340	3170	3170	3170	3170	0
660	20250407	091200	6340	3170	3170	3170	3170	0
661	20250407	091100	6340	3170	3170	3170	3170	0
662	20250407	091000	6340	3170	3170	3170	3170	0
663	20250407	090900	6340	3170	3170	3170	3170	0
664	20250407	090800	6340	3170	3170	3170	3170	0
665	20250407	090700	6340	3170	3170	3170	3170	0
666	20250407	090600	6340	3170	3170	3170	3170	0
667	20250407	090500	6340	3170	3170	3170	3170	0
668	20250407	090400	6340	3170	3170	3170	3170	0
669	20250407	090300	6340	3170	3170	3170	3170	0
670	20250407	090200	6340	3170	3170	3170	3170	0
671	20250407	090100	6340	3170	3170	3170	3170	0
672	20250407	090000	6340	3170	3170	3170	3170	2