KissMeData/337840/min/candle-20250408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250408	205700	34089940	8870	8870	8870	8870	3
3	20250408	205600	34089940	8870	8870	8870	8870	0
4	20250408	205500	34089940	8870	8870	8870	8870	0
5	20250408	205400	34089940	8870	8870	8870	8870	0
6	20250408	205300	34089940	8870	8870	8870	8870	0
7	20250408	205200	34089940	8870	8870	8870	8870	0
8	20250408	205100	34089940	8870	8870	8870	8870	0
9	20250408	205000	34089940	8870	8870	8870	8870	0
10	20250408	204900	34089940	8870	8870	8870	8870	0
11	20250408	204800	34089940	8870	8870	8870	8870	0
12	20250408	204700	34089940	8870	8870	8870	8870	0
13	20250408	204600	34089940	8870	8870	8870	8870	0
14	20250408	204500	34089940	8870	8870	8870	8870	0
15	20250408	204400	34089940	8870	8870	8870	8870	0
16	20250408	204300	34089940	8870	8870	8870	8870	0
17	20250408	204200	34089940	8870	8870	8870	8870	0
18	20250408	204100	34089940	8870	8870	8870	8870	0
19	20250408	204000	34089940	8870	8870	8870	8870	0
20	20250408	203900	34089940	8870	8870	8870	8870	0
21	20250408	203800	34089940	8870	8870	8870	8870	0
22	20250408	203700	34089940	8870	8870	8870	8870	0
23	20250408	203600	34089940	8870	8870	8870	8870	0
24	20250408	203500	34089940	8870	8870	8870	8870	0
25	20250408	203400	34089940	8870	8870	8870	8870	0
26	20250408	203300	34089940	8870	8870	8870	8870	0
27	20250408	203200	34089940	8870	8870	8870	8870	0
28	20250408	203100	34089940	8870	8870	8870	8870	0
29	20250408	203000	34089940	8870	8870	8870	8870	0
30	20250408	202900	34089940	8870	8870	8870	8870	0
31	20250408	202800	34089940	8870	8870	8870	8870	0
32	20250408	202700	34089940	8870	8870	8870	8870	3
33	20250408	202600	34089940	8870	8870	8870	8870	0
34	20250408	202500	34089940	8870	8870	8870	8870	0
35	20250408	202400	34089940	8870	8870	8870	8870	0
36	20250408	202300	34089940	8870	8870	8870	8870	0
37	20250408	202200	34089940	8870	8870	8870	8870	0
38	20250408	202100	34089940	8870	8870	8870	8870	0
39	20250408	202000	34089940	8870	8870	8870	8870	0
40	20250408	201900	34089940	8870	8870	8870	8870	0
41	20250408	201800	34089940	8870	8870	8870	8870	0
42	20250408	201700	34089940	8870	8870	8870	8870	0
43	20250408	201600	34089940	8870	8870	8870	8870	0
44	20250408	201500	34089940	8870	8870	8870	8870	0
45	20250408	201400	34089940	8870	8870	8870	8870	0
46	20250408	201300	34089940	8870	8870	8870	8870	0
47	20250408	201200	34089940	8870	8870	8870	8870	0
48	20250408	201100	34089940	8870	8870	8870	8870	0
49	20250408	201000	34089940	8870	8870	8870	8870	0
50	20250408	200900	34089940	8870	8870	8870	8870	0
51	20250408	200800	34089940	8870	8870	8870	8870	0
52	20250408	200700	34089940	8870	8870	8870	8870	0
53	20250408	200600	34089940	8870	8870	8870	8870	0
54	20250408	200500	34089940	8870	8870	8870	8870	0
55	20250408	200400	34089940	8870	8870	8870	8870	0
56	20250408	200300	34089940	8870	8870	8870	8870	0
57	20250408	200200	34089940	8870	8870	8870	8870	0
58	20250408	200100	34089940	8870	8870	8870	8870	0
59	20250408	200000	34089940	8870	8870	8870	8870	0
60	20250408	195900	34089940	8870	8870	8870	8870	0
61	20250408	195800	34089940	8870	8870	8870	8870	0
62	20250408	195700	34089940	8870	8870	8870	8870	3
63	20250408	195600	34089940	8870	8870	8870	8870	0
64	20250408	195500	34089940	8870	8870	8870	8870	0
65	20250408	195400	34089940	8870	8870	8870	8870	0
66	20250408	195300	34089940	8870	8870	8870	8870	0
67	20250408	195200	34089940	8870	8870	8870	8870	0
68	20250408	195100	34089940	8870	8870	8870	8870	0
69	20250408	195000	34089940	8870	8870	8870	8870	0
70	20250408	194900	34089940	8870	8870	8870	8870	0
71	20250408	194800	34089940	8870	8870	8870	8870	0
72	20250408	194700	34089940	8870	8870	8870	8870	0
73	20250408	194600	34089940	8870	8870	8870	8870	0
74	20250408	194500	34089940	8870	8870	8870	8870	0
75	20250408	194400	34089940	8870	8870	8870	8870	0
76	20250408	194300	34089940	8870	8870	8870	8870	0
77	20250408	194200	34089940	8870	8870	8870	8870	0
78	20250408	194100	34089940	8870	8870	8870	8870	0
79	20250408	194000	34089940	8870	8870	8870	8870	0
80	20250408	193900	34089940	8870	8870	8870	8870	0
81	20250408	193800	34089940	8870	8870	8870	8870	0
82	20250408	193700	34089940	8870	8870	8870	8870	0
83	20250408	193600	34089940	8870	8870	8870	8870	0
84	20250408	193500	34089940	8870	8870	8870	8870	0
85	20250408	193400	34089940	8870	8870	8870	8870	0
86	20250408	193300	34089940	8870	8870	8870	8870	0
87	20250408	193200	34089940	8870	8870	8870	8870	0
88	20250408	193100	34089940	8870	8870	8870	8870	0
89	20250408	193000	34089940	8870	8870	8870	8870	0
90	20250408	192900	34089940	8870	8870	8870	8870	0
91	20250408	192800	34089940	8870	8870	8870	8870	0
92	20250408	192700	34089940	8870	8870	8870	8870	3
93	20250408	192600	34089940	8870	8870	8870	8870	0
94	20250408	192500	34089940	8870	8870	8870	8870	0
95	20250408	192400	34089940	8870	8870	8870	8870	0
96	20250408	192300	34089940	8870	8870	8870	8870	0
97	20250408	192200	34089940	8870	8870	8870	8870	0
98	20250408	192100	34089940	8870	8870	8870	8870	0
99	20250408	192000	34089940	8870	8870	8870	8870	0
100	20250408	191900	34089940	8870	8870	8870	8870	0
101	20250408	191800	34089940	8870	8870	8870	8870	0
102	20250408	191700	34089940	8870	8870	8870	8870	0
103	20250408	191600	34089940	8870	8870	8870	8870	0
104	20250408	191500	34089940	8870	8870	8870	8870	0
105	20250408	191400	34089940	8870	8870	8870	8870	0
106	20250408	191300	34089940	8870	8870	8870	8870	0
107	20250408	191200	34089940	8870	8870	8870	8870	0
108	20250408	191100	34089940	8870	8870	8870	8870	0
109	20250408	191000	34089940	8870	8870	8870	8870	0
110	20250408	190900	34089940	8870	8870	8870	8870	0
111	20250408	190800	34089940	8870	8870	8870	8870	0
112	20250408	190700	34089940	8870	8870	8870	8870	0
113	20250408	190600	34089940	8870	8870	8870	8870	0
114	20250408	190500	34089940	8870	8870	8870	8870	0
115	20250408	190400	34089940	8870	8870	8870	8870	0
116	20250408	190300	34089940	8870	8870	8870	8870	0
117	20250408	190200	34089940	8870	8870	8870	8870	0
118	20250408	190100	34089940	8870	8870	8870	8870	0
119	20250408	190000	34089940	8870	8870	8870	8870	0
120	20250408	185900	34089940	8870	8870	8870	8870	0
121	20250408	185800	34089940	8870	8870	8870	8870	0
122	20250408	185700	34089940	8870	8870	8870	8870	3
123	20250408	185600	34089940	8870	8870	8870	8870	0
124	20250408	185500	34089940	8870	8870	8870	8870	0
125	20250408	185400	34089940	8870	8870	8870	8870	0
126	20250408	185300	34089940	8870	8870	8870	8870	0
127	20250408	185200	34089940	8870	8870	8870	8870	0
128	20250408	185100	34089940	8870	8870	8870	8870	0
129	20250408	185000	34089940	8870	8870	8870	8870	0
130	20250408	184900	34089940	8870	8870	8870	8870	0
131	20250408	184800	34089940	8870	8870	8870	8870	0
132	20250408	184700	34089940	8870	8870	8870	8870	0
133	20250408	184600	34089940	8870	8870	8870	8870	0
134	20250408	184500	34089940	8870	8870	8870	8870	0
135	20250408	184400	34089940	8870	8870	8870	8870	0
136	20250408	184300	34089940	8870	8870	8870	8870	0
137	20250408	184200	34089940	8870	8870	8870	8870	0
138	20250408	184100	34089940	8870	8870	8870	8870	0
139	20250408	184000	34089940	8870	8870	8870	8870	0
140	20250408	183900	34089940	8870	8870	8870	8870	0
141	20250408	183800	34089940	8870	8870	8870	8870	0
142	20250408	183700	34089940	8870	8870	8870	8870	0
143	20250408	183600	34089940	8870	8870	8870	8870	0
144	20250408	183500	34089940	8870	8870	8870	8870	0
145	20250408	183400	34089940	8870	8870	8870	8870	0
146	20250408	183300	34089940	8870	8870	8870	8870	0
147	20250408	183200	34089940	8870	8870	8870	8870	0
148	20250408	183100	34089940	8870	8870	8870	8870	0
149	20250408	183000	34089940	8870	8870	8870	8870	0
150	20250408	182900	34089940	8870	8870	8870	8870	0
151	20250408	182800	34089940	8870	8870	8870	8870	0
152	20250408	182700	34089940	8870	8870	8870	8870	3
153	20250408	182600	34089940	8870	8870	8870	8870	0
154	20250408	182500	34089940	8870	8870	8870	8870	0
155	20250408	182400	34089940	8870	8870	8870	8870	0
156	20250408	182300	34089940	8870	8870	8870	8870	0
157	20250408	182200	34089940	8870	8870	8870	8870	0
158	20250408	182100	34089940	8870	8870	8870	8870	0
159	20250408	182000	34089940	8870	8870	8870	8870	0
160	20250408	181900	34089940	8870	8870	8870	8870	0
161	20250408	181800	34089940	8870	8870	8870	8870	0
162	20250408	181700	34089940	8870	8870	8870	8870	0
163	20250408	181600	34089940	8870	8870	8870	8870	0
164	20250408	181500	34089940	8870	8870	8870	8870	0
165	20250408	181400	34089940	8870	8870	8870	8870	0
166	20250408	181300	34089940	8870	8870	8870	8870	0
167	20250408	181200	34089940	8870	8870	8870	8870	0
168	20250408	181100	34089940	8870	8870	8870	8870	0
169	20250408	181000	34089940	8870	8870	8870	8870	0
170	20250408	180900	34089940	8870	8870	8870	8870	0
171	20250408	180800	34089940	8870	8870	8870	8870	0
172	20250408	180700	34089940	8870	8870	8870	8870	0
173	20250408	180600	34089940	8870	8870	8870	8870	0
174	20250408	180500	34089940	8870	8870	8870	8870	0
175	20250408	180400	34089940	8870	8870	8870	8870	0
176	20250408	180300	34089940	8870	8870	8870	8870	0
177	20250408	180200	34089940	8870	8870	8870	8870	0
178	20250408	180100	34089940	8870	8870	8870	8870	0
179	20250408	180000	34089940	8870	8870	8870	8870	0
180	20250408	175900	34089940	8870	8870	8870	8870	0
181	20250408	175800	34089940	8870	8870	8870	8870	0
182	20250408	175700	34089940	8870	8870	8870	8870	3
183	20250408	175600	34089940	8870	8870	8870	8870	0
184	20250408	175500	34089940	8870	8870	8870	8870	0
185	20250408	175400	34089940	8870	8870	8870	8870	0
186	20250408	175300	34089940	8870	8870	8870	8870	0
187	20250408	175200	34089940	8870	8870	8870	8870	0
188	20250408	175100	34089940	8870	8870	8870	8870	0
189	20250408	175000	34089940	8870	8870	8870	8870	0
190	20250408	174900	34089940	8870	8870	8870	8870	0
191	20250408	174800	34089940	8870	8870	8870	8870	0
192	20250408	174700	34089940	8870	8870	8870	8870	0
193	20250408	174600	34089940	8870	8870	8870	8870	0
194	20250408	174500	34089940	8870	8870	8870	8870	0
195	20250408	174400	34089940	8870	8870	8870	8870	0
196	20250408	174300	34089940	8870	8870	8870	8870	0
197	20250408	174200	34089940	8870	8870	8870	8870	0
198	20250408	174100	34089940	8870	8870	8870	8870	0
199	20250408	174000	34089940	8870	8870	8870	8870	0
200	20250408	173900	34089940	8870	8870	8870	8870	0
201	20250408	173800	34089940	8870	8870	8870	8870	0
202	20250408	173700	34089940	8870	8870	8870	8870	0
203	20250408	173600	34089940	8870	8870	8870	8870	0
204	20250408	173500	34089940	8870	8870	8870	8870	0
205	20250408	173400	34089940	8870	8870	8870	8870	0
206	20250408	173300	34089940	8870	8870	8870	8870	0
207	20250408	173200	34089940	8870	8870	8870	8870	0
208	20250408	173100	34089940	8870	8870	8870	8870	0
209	20250408	173000	34089940	8870	8870	8870	8870	0
210	20250408	172900	34089940	8870	8870	8870	8870	0
211	20250408	172800	34089940	8870	8870	8870	8870	0
212	20250408	172700	34089940	8870	8870	8870	8870	3
213	20250408	172600	34089940	8870	8870	8870	8870	0
214	20250408	172500	34089940	8870	8870	8870	8870	0
215	20250408	172400	34089940	8870	8870	8870	8870	0
216	20250408	172300	34089940	8870	8870	8870	8870	0
217	20250408	172200	34089940	8870	8870	8870	8870	0
218	20250408	172100	34089940	8870	8870	8870	8870	0
219	20250408	172000	34089940	8870	8870	8870	8870	0
220	20250408	171900	34089940	8870	8870	8870	8870	0
221	20250408	171800	34089940	8870	8870	8870	8870	0
222	20250408	171700	34089940	8870	8870	8870	8870	0
223	20250408	171600	34089940	8870	8870	8870	8870	0
224	20250408	171500	34089940	8870	8870	8870	8870	0
225	20250408	171400	34089940	8870	8870	8870	8870	0
226	20250408	171300	34089940	8870	8870	8870	8870	0
227	20250408	171200	34089940	8870	8870	8870	8870	0
228	20250408	171100	34089940	8870	8870	8870	8870	0
229	20250408	171000	34089940	8870	8870	8870	8870	0
230	20250408	170900	34089940	8870	8870	8870	8870	0
231	20250408	170800	34089940	8870	8870	8870	8870	0
232	20250408	170700	34089940	8870	8870	8870	8870	0
233	20250408	170600	34089940	8870	8870	8870	8870	0
234	20250408	170500	34089940	8870	8870	8870	8870	0
235	20250408	170400	34089940	8870	8870	8870	8870	0
236	20250408	170300	34089940	8870	8870	8870	8870	0
237	20250408	170200	34089940	8870	8870	8870	8870	0
238	20250408	170100	34089940	8870	8870	8870	8870	0
239	20250408	170000	34089940	8870	8870	8870	8870	0
240	20250408	165900	34089940	8870	8870	8870	8870	0
241	20250408	165800	34089940	8870	8870	8870	8870	0
242	20250408	165700	34089940	8870	8870	8870	8870	3
243	20250408	165600	34089940	8870	8870	8870	8870	0
244	20250408	165500	34089940	8870	8870	8870	8870	0
245	20250408	165400	34089940	8870	8870	8870	8870	0
246	20250408	165300	34089940	8870	8870	8870	8870	0
247	20250408	165200	34089940	8870	8870	8870	8870	0
248	20250408	165100	34089940	8870	8870	8870	8870	0
249	20250408	165000	34089940	8870	8870	8870	8870	0
250	20250408	164900	34089940	8870	8870	8870	8870	0
251	20250408	164800	34089940	8870	8870	8870	8870	0
252	20250408	164700	34089940	8870	8870	8870	8870	0
253	20250408	164600	34089940	8870	8870	8870	8870	0
254	20250408	164500	34089940	8870	8870	8870	8870	0
255	20250408	164400	34089940	8870	8870	8870	8870	0
256	20250408	164300	34089940	8870	8870	8870	8870	0
257	20250408	164200	34089940	8870	8870	8870	8870	0
258	20250408	164100	34089940	8870	8870	8870	8870	0
259	20250408	164000	34089940	8870	8870	8870	8870	0
260	20250408	163900	34089940	8870	8870	8870	8870	0
261	20250408	163800	34089940	8870	8870	8870	8870	0
262	20250408	163700	34089940	8870	8870	8870	8870	0
263	20250408	163600	34089940	8870	8870	8870	8870	0
264	20250408	163500	34089940	8870	8870	8870	8870	0
265	20250408	163400	34089940	8870	8870	8870	8870	0
266	20250408	163300	34089940	8870	8870	8870	8870	0
267	20250408	163200	34089940	8870	8870	8870	8870	0
268	20250408	163100	34089940	8870	8870	8870	8870	0
269	20250408	163000	34089940	8870	8870	8870	8870	0
270	20250408	162900	34089940	8870	8870	8870	8870	0
271	20250408	162800	34089940	8870	8870	8870	8870	0
272	20250408	162700	34089940	8870	8870	8870	8870	3
273	20250408	162600	34089940	8870	8870	8870	8870	0
274	20250408	162500	34089940	8870	8870	8870	8870	0
275	20250408	162400	34089940	8870	8870	8870	8870	0
276	20250408	162300	34089940	8870	8870	8870	8870	0
277	20250408	162200	34089940	8870	8870	8870	8870	0
278	20250408	162100	34089940	8870	8870	8870	8870	0
279	20250408	162000	34089940	8870	8870	8870	8870	0
280	20250408	161900	34089940	8870	8870	8870	8870	0
281	20250408	161800	34089940	8870	8870	8870	8870	0
282	20250408	161700	34089940	8870	8870	8870	8870	0
283	20250408	161600	34089940	8870	8870	8870	8870	0
284	20250408	161500	34089940	8870	8870	8870	8870	0
285	20250408	161400	34089940	8870	8870	8870	8870	0
286	20250408	161300	34089940	8870	8870	8870	8870	0
287	20250408	161200	34089940	8870	8870	8870	8870	0
288	20250408	161100	34089940	8870	8870	8870	8870	0
289	20250408	161000	34089940	8870	8870	8870	8870	0
290	20250408	160900	34089940	8870	8870	8870	8870	0
291	20250408	160800	34089940	8870	8870	8870	8870	0
292	20250408	160700	34089940	8870	8870	8870	8870	0
293	20250408	160600	34089940	8870	8870	8870	8870	0
294	20250408	160500	34089940	8870	8870	8870	8870	0
295	20250408	160400	34089940	8870	8870	8870	8870	0
296	20250408	160300	34089940	8870	8870	8870	8870	0
297	20250408	160200	34089940	8870	8870	8870	8870	0
298	20250408	160100	34089940	8870	8870	8870	8870	0
299	20250408	160000	34089940	8870	8870	8870	8870	0
300	20250408	155900	34089940	8870	8870	8870	8870	0
301	20250408	155800	34089940	8870	8870	8870	8870	0
302	20250408	155700	34089940	8870	8870	8870	8870	3
303	20250408	155600	34089940	8870	8870	8870	8870	0
304	20250408	155500	34089940	8870	8870	8870	8870	0
305	20250408	155400	34089940	8870	8870	8870	8870	0
306	20250408	155300	34089940	8870	8870	8870	8870	0
307	20250408	155200	34089940	8870	8870	8870	8870	0
308	20250408	155100	34089940	8870	8870	8870	8870	0
309	20250408	155000	34089940	8870	8870	8870	8870	0
310	20250408	154900	34089940	8870	8870	8870	8870	0
311	20250408	154800	34089940	8870	8870	8870	8870	0
312	20250408	154700	34089940	8870	8870	8870	8870	0
313	20250408	154600	34089940	8870	8870	8870	8870	0
314	20250408	154500	34089940	8870	8870	8870	8870	0
315	20250408	154400	34089940	8870	8870	8870	8870	0
316	20250408	154300	34089940	8870	8870	8870	8870	0
317	20250408	154200	34089940	8870	8870	8870	8870	0
318	20250408	154100	34089940	8870	8870	8870	8870	0
319	20250408	154000	34089940	8870	8870	8870	8870	0
320	20250408	153900	34089940	8870	8870	8870	8870	0
321	20250408	153800	34089940	8870	8870	8870	8870	0
322	20250408	153700	34089940	8870	8870	8870	8870	0
323	20250408	153600	34089940	8870	8870	8870	8870	0
324	20250408	153500	34089940	8870	8870	8870	8870	0
325	20250408	153400	34089940	8870	8870	8870	8870	0
326	20250408	153300	34089940	8870	8870	8870	8870	0
327	20250408	153200	34089940	8870	8870	8870	8870	0
328	20250408	153100	34089940	8870	8870	8870	8870	0
329	20250408	153000	34089940	8870	8870	8870	8870	3
330	20250408	152900	34063330	8870	8870	8870	8870	0
331	20250408	152800	34063330	8870	8870	8870	8870	0
332	20250408	152700	34063330	8870	8870	8870	8870	0
333	20250408	152600	34063330	8870	8870	8870	8870	0
334	20250408	152500	34063330	8870	8870	8870	8870	0
335	20250408	152400	34063330	8870	8870	8870	8870	0
336	20250408	152300	34063330	8870	8870	8870	8870	0
337	20250408	152200	34063330	8870	8870	8870	8870	0
338	20250408	152100	34063330	8870	8870	8870	8870	0
339	20250408	152000	34063330	8870	8870	8870	8870	0
340	20250408	151900	34063330	8870	8870	8870	8870	0
341	20250408	151800	34063330	8870	8870	8870	8870	0
342	20250408	151700	34063330	8870	8870	8870	8870	0
343	20250408	151600	34063330	8870	8870	8870	8870	0
344	20250408	151500	34063330	8870	8870	8870	8870	495
345	20250408	151400	29672680	8870	8870	8870	8870	0
346	20250408	151300	29672680	8870	8870	8870	8870	0
347	20250408	151200	29672680	8870	8870	8870	8870	0
348	20250408	151100	29672680	8870	8870	8870	8870	0
349	20250408	151000	29672680	8870	8870	8870	8870	0
350	20250408	150900	29672680	8870	8870	8870	8870	0
351	20250408	150800	29672680	8870	8870	8870	8870	0
352	20250408	150700	29672680	8870	8870	8870	8870	0
353	20250408	150600	29672680	8870	8870	8870	8870	1
354	20250408	150500	29663810	8800	8800	8800	8800	5
355	20250408	150400	29619810	8870	8870	8870	8870	0
356	20250408	150300	29619810	8870	8870	8870	8870	0
357	20250408	150200	29619810	8870	8870	8870	8870	0
358	20250408	150100	29619810	8870	8870	8870	8870	0
359	20250408	150000	29619810	8870	8870	8870	8870	0
360	20250408	145900	29619810	8870	8870	8870	8870	0
361	20250408	145800	29619810	8870	8870	8870	8870	0
362	20250408	145700	29619810	8870	8870	8870	8870	0
363	20250408	145600	29619810	8870	8870	8870	8870	0
364	20250408	145500	29619810	8870	8870	8870	8870	0
365	20250408	145400	29619810	8870	8870	8870	8870	0
366	20250408	145300	29619810	8870	8870	8870	8870	0
367	20250408	145200	29619810	8870	8870	8870	8870	0
368	20250408	145100	29619810	8870	8870	8870	8870	0
369	20250408	145000	29619810	8870	8870	8870	8870	1
370	20250408	144900	29610940	8500	8500	8500	8500	0
371	20250408	144800	29610940	8500	8800	8800	8500	40
372	20250408	144700	29267340	8870	8870	8870	8870	0
373	20250408	144600	29267340	8870	8870	8870	8870	0
374	20250408	144500	29267340	8870	8870	8870	8870	0
375	20250408	144400	29267340	8870	8870	8870	8870	0
376	20250408	144300	29267340	8870	8870	8870	8870	0
377	20250408	144200	29267340	8870	8870	8870	8870	0
378	20250408	144100	29267340	8870	8870	8870	8870	0
379	20250408	144000	29267340	8870	8870	8870	8870	305
380	20250408	143900	26561990	8800	8800	8800	8800	1
381	20250408	143800	26553190	8870	8870	8870	8870	0
382	20250408	143700	26553190	8870	8870	8870	8870	0
383	20250408	143600	26553190	8870	8870	8870	8870	0
384	20250408	143500	26553190	8870	8870	8870	8870	0
385	20250408	143400	26553190	8870	8870	8870	8870	0
386	20250408	143300	26553190	8870	8870	8870	8870	0
387	20250408	143200	26553190	8870	8870	8870	8870	0
388	20250408	143100	26553190	8870	8870	8870	8870	0
389	20250408	143000	26553190	8870	8870	8870	8870	0
390	20250408	142900	26553190	8870	8870	8870	8870	0
391	20250408	142800	26553190	8870	8870	8870	8870	0
392	20250408	142700	26553190	8870	8870	8870	8870	0
393	20250408	142600	26553190	8870	8870	8870	8870	0
394	20250408	142500	26553190	8870	8870	8870	8870	0
395	20250408	142400	26553190	8870	8870	8870	8870	0
396	20250408	142300	26553190	8870	8870	8870	8870	0
397	20250408	142200	26553190	8870	8850	8870	8850	200
398	20250408	142100	24780670	8850	8800	8850	8800	4
399	20250408	142000	24745420	8800	8800	8800	8800	0
400	20250408	141900	24745420	8800	8800	8800	8800	0
401	20250408	141800	24745420	8800	8800	8800	8800	0
402	20250408	141700	24745420	8800	8800	8800	8800	0
403	20250408	141600	24745420	8800	8800	8800	8800	0
404	20250408	141500	24745420	8800	8800	8800	8800	0
405	20250408	141400	24745420	8800	8800	8800	8800	0
406	20250408	141300	24745420	8800	8800	8800	8800	0
407	20250408	141200	24745420	8800	8800	8800	8800	0
408	20250408	141100	24745420	8800	8800	8800	8800	0
409	20250408	141000	24745420	8800	8800	8800	8800	0
410	20250408	140900	24745420	8800	8800	8800	8800	0
411	20250408	140800	24745420	8800	8800	8800	8800	0
412	20250408	140700	24745420	8800	8800	8800	8800	0
413	20250408	140600	24745420	8800	8800	8800	8800	0
414	20250408	140500	24745420	8800	8800	8800	8800	0
415	20250408	140400	24745420	8800	8800	8800	8800	0
416	20250408	140300	24745420	8800	8800	8800	8800	50
417	20250408	140200	24305420	8800	8800	8800	8800	1
418	20250408	140100	24296620	8790	8790	8790	8790	50
419	20250408	140000	23857120	8800	8800	8800	8800	0
420	20250408	135900	23857120	8800	8800	8800	8800	0
421	20250408	135800	23857120	8800	8800	8800	8800	0
422	20250408	135700	23857120	8800	8800	8800	8800	0
423	20250408	135600	23857120	8800	8800	8800	8800	0
424	20250408	135500	23857120	8800	8800	8800	8800	0
425	20250408	135400	23857120	8800	8800	8800	8800	0
426	20250408	135300	23857120	8800	8800	8800	8800	0
427	20250408	135200	23857120	8800	8800	8800	8800	0
428	20250408	135100	23857120	8800	8800	8800	8800	0
429	20250408	135000	23857120	8800	8800	8800	8800	0
430	20250408	134900	23857120	8800	8800	8800	8800	0
431	20250408	134800	23857120	8800	8800	8800	8800	0
432	20250408	134700	23857120	8800	8800	8800	8800	0
433	20250408	134600	23857120	8800	8800	8800	8800	0
434	20250408	134500	23857120	8800	8800	8800	8800	0
435	20250408	134400	23857120	8800	8800	8800	8800	0
436	20250408	134300	23857120	8800	8800	8800	8800	0
437	20250408	134200	23857120	8800	8800	8800	8800	0
438	20250408	134100	23857120	8800	8800	8800	8800	0
439	20250408	134000	23857120	8800	8800	8800	8800	0
440	20250408	133900	23857120	8800	8800	8800	8800	0
441	20250408	133800	23857120	8800	8800	8800	8800	0
442	20250408	133700	23857120	8800	8800	8800	8800	0
443	20250408	133600	23857120	8800	8800	8800	8800	0
444	20250408	133500	23857120	8800	8800	8800	8800	0
445	20250408	133400	23857120	8800	8800	8800	8800	0
446	20250408	133300	23857120	8800	8800	8800	8800	0
447	20250408	133200	23857120	8800	8800	8800	8800	0
448	20250408	133100	23857120	8800	8800	8800	8800	0
449	20250408	133000	23857120	8800	8800	8800	8800	0
450	20250408	132900	23857120	8800	8800	8800	8800	0
451	20250408	132800	23857120	8800	8800	8800	8800	0
452	20250408	132700	23857120	8800	8800	8800	8800	0
453	20250408	132600	23857120	8800	8800	8800	8800	0
454	20250408	132500	23857120	8800	8800	8800	8800	0
455	20250408	132400	23857120	8800	8800	8800	8800	0
456	20250408	132300	23857120	8800	8800	8800	8800	0
457	20250408	132200	23857120	8800	8800	8800	8800	0
458	20250408	132100	23857120	8800	8800	8800	8800	0
459	20250408	132000	23857120	8800	8800	8800	8800	0
460	20250408	131900	23857120	8800	8800	8800	8800	0
461	20250408	131800	23857120	8800	8800	8800	8800	0
462	20250408	131700	23857120	8800	8800	8800	8800	0
463	20250408	131600	23857120	8800	8800	8800	8800	0
464	20250408	131500	23857120	8800	8800	8800	8800	0
465	20250408	131400	23857120	8800	8800	8800	8800	0
466	20250408	131300	23857120	8800	8800	8800	8800	0
467	20250408	131200	23857120	8800	8800	8800	8800	0
468	20250408	131100	23857120	8800	8800	8800	8800	0
469	20250408	131000	23857120	8800	8800	8800	8800	0
470	20250408	130900	23857120	8800	8800	8800	8800	0
471	20250408	130800	23857120	8800	8800	8800	8800	0
472	20250408	130700	23857120	8800	8800	8800	8800	0
473	20250408	130600	23857120	8800	8800	8800	8800	0
474	20250408	130500	23857120	8800	8800	8800	8800	0
475	20250408	130400	23857120	8800	8800	8800	8800	0
476	20250408	130300	23857120	8800	8800	8800	8800	0
477	20250408	130200	23857120	8800	8800	8800	8800	0
478	20250408	130100	23857120	8800	8800	8800	8800	0
479	20250408	130000	23857120	8800	8800	8800	8800	0
480	20250408	125900	23857120	8800	8800	8800	8800	0
481	20250408	125800	23857120	8800	8800	8800	8800	0
482	20250408	125700	23857120	8800	8800	8800	8800	0
483	20250408	125600	23857120	8800	8800	8800	8800	0
484	20250408	125500	23857120	8800	8800	8800	8800	0
485	20250408	125400	23857120	8800	8800	8800	8800	0
486	20250408	125300	23857120	8800	8800	8800	8800	0
487	20250408	125200	23857120	8800	8800	8800	8800	0
488	20250408	125100	23857120	8800	8800	8800	8800	0
489	20250408	125000	23857120	8800	8800	8800	8800	0
490	20250408	124900	23857120	8800	8800	8800	8800	0
491	20250408	124800	23857120	8800	8800	8800	8800	0
492	20250408	124700	23857120	8800	8800	8800	8800	0
493	20250408	124600	23857120	8800	8800	8800	8800	0
494	20250408	124500	23857120	8800	8800	8800	8800	0
495	20250408	124400	23857120	8800	8800	8800	8800	0
496	20250408	124300	23857120	8800	8800	8800	8800	0
497	20250408	124200	23857120	8800	8800	8800	8800	0
498	20250408	124100	23857120	8800	8800	8800	8800	0
499	20250408	124000	23857120	8800	8800	8800	8800	0
500	20250408	123900	23857120	8800	8800	8800	8800	0
501	20250408	123800	23857120	8800	8800	8800	8800	0
502	20250408	123700	23857120	8800	8800	8800	8800	0
503	20250408	123600	23857120	8800	8800	8800	8800	0
504	20250408	123500	23857120	8800	8800	8800	8800	0
505	20250408	123400	23857120	8800	8800	8800	8800	0
506	20250408	123300	23857120	8800	8800	8800	8800	0
507	20250408	123200	23857120	8800	8800	8800	8800	0
508	20250408	123100	23857120	8800	8800	8800	8800	0
509	20250408	123000	23857120	8800	8800	8800	8800	0
510	20250408	122900	23857120	8800	8800	8800	8800	0
511	20250408	122800	23857120	8800	8800	8800	8800	0
512	20250408	122700	23857120	8800	8800	8800	8800	0
513	20250408	122600	23857120	8800	8800	8800	8800	0
514	20250408	122500	23857120	8800	8800	8800	8800	0
515	20250408	122400	23857120	8800	8800	8800	8800	0
516	20250408	122300	23857120	8800	8800	8800	8800	0
517	20250408	122200	23857120	8800	8800	8800	8800	0
518	20250408	122100	23857120	8800	8800	8800	8800	0
519	20250408	122000	23857120	8800	8800	8800	8800	0
520	20250408	121900	23857120	8800	8800	8800	8800	0
521	20250408	121800	23857120	8800	8800	8800	8800	0
522	20250408	121700	23857120	8800	8800	8800	8800	0
523	20250408	121600	23857120	8800	8800	8800	8800	0
524	20250408	121500	23857120	8800	8800	8800	8800	0
525	20250408	121400	23857120	8800	8800	8800	8800	0
526	20250408	121300	23857120	8800	8800	8800	8800	1
527	20250408	121200	23848320	8600	8600	8600	8600	0
528	20250408	121100	23848320	8600	8570	8600	8570	1228
529	20250408	121000	13308180	8580	8580	8580	8580	0
530	20250408	120900	13308180	8580	8580	8580	8580	0
531	20250408	120800	13308180	8580	8580	8580	8580	0
532	20250408	120700	13308180	8580	8580	8580	8580	0
533	20250408	120600	13308180	8580	8580	8580	8580	0
534	20250408	120500	13308180	8580	8580	8580	8580	0
535	20250408	120400	13308180	8580	8580	8580	8580	0
536	20250408	120300	13308180	8580	8580	8580	8580	0
537	20250408	120200	13308180	8580	8580	8580	8580	0
538	20250408	120100	13308180	8580	8580	8580	8580	0
539	20250408	120000	13308180	8580	8580	8580	8580	0
540	20250408	115900	13308180	8580	8580	8580	8580	0
541	20250408	115800	13308180	8580	8580	8580	8580	0
542	20250408	115700	13308180	8580	8580	8580	8580	0
543	20250408	115600	13308180	8580	8580	8580	8580	0
544	20250408	115500	13308180	8580	8580	8580	8580	0
545	20250408	115400	13308180	8580	8580	8580	8580	0
546	20250408	115300	13308180	8580	8580	8580	8580	0
547	20250408	115200	13308180	8580	8580	8580	8580	0
548	20250408	115100	13308180	8580	8580	8580	8580	0
549	20250408	115000	13308180	8580	8580	8580	8580	0
550	20250408	114900	13308180	8580	8580	8580	8580	0
551	20250408	114800	13308180	8580	8580	8580	8580	0
552	20250408	114700	13308180	8580	8580	8580	8580	0
553	20250408	114600	13308180	8580	8580	8580	8580	0
554	20250408	114500	13308180	8580	8580	8580	8580	0
555	20250408	114400	13308180	8580	8580	8580	8580	0
556	20250408	114300	13308180	8580	8580	8580	8580	0
557	20250408	114200	13308180	8580	8580	8580	8580	0
558	20250408	114100	13308180	8580	8580	8580	8580	0
559	20250408	114000	13308180	8580	8580	8580	8580	0
560	20250408	113900	13308180	8580	8580	8580	8580	0
561	20250408	113800	13308180	8580	8580	8580	8580	0
562	20250408	113700	13308180	8580	8580	8580	8580	0
563	20250408	113600	13308180	8580	8580	8580	8580	0
564	20250408	113500	13308180	8580	8580	8580	8580	0
565	20250408	113400	13308180	8580	8580	8580	8580	0
566	20250408	113300	13308180	8580	8580	8580	8580	0
567	20250408	113200	13308180	8580	8580	8580	8580	0
568	20250408	113100	13308180	8580	8580	8580	8580	0
569	20250408	113000	13308180	8580	8580	8580	8580	0
570	20250408	112900	13308180	8580	8580	8580	8580	0
571	20250408	112800	13308180	8580	8580	8580	8580	0
572	20250408	112700	13308180	8580	8580	8580	8580	0
573	20250408	112600	13308180	8580	8580	8580	8580	0
574	20250408	112500	13308180	8580	8580	8580	8580	0
575	20250408	112400	13308180	8580	8580	8580	8580	53
576	20250408	112300	12853440	8580	8580	8580	8580	28
577	20250408	112200	12613200	8580	8580	8580	8580	0
578	20250408	112100	12613200	8580	8580	8580	8580	0
579	20250408	112000	12613200	8580	8580	8580	8580	0
580	20250408	111900	12613200	8580	8580	8580	8580	0
581	20250408	111800	12613200	8580	8580	8580	8580	1000
582	20250408	111700	4033200	8580	8580	8580	8580	0
583	20250408	111600	4033200	8580	8580	8580	8580	1
584	20250408	111500	4024620	8590	8590	8590	8590	0
585	20250408	111400	4024620	8590	8590	8590	8590	0
586	20250408	111300	4024620	8590	8590	8590	8590	0
587	20250408	111200	4024620	8590	8590	8590	8590	0
588	20250408	111100	4024620	8590	8590	8590	8590	0
589	20250408	111000	4024620	8590	8590	8590	8590	0
590	20250408	110900	4024620	8590	8590	8590	8590	0
591	20250408	110800	4024620	8590	8590	8590	8590	0
592	20250408	110700	4024620	8590	8590	8590	8590	0
593	20250408	110600	4024620	8590	8590	8590	8590	0
594	20250408	110500	4024620	8590	8590	8590	8590	5
595	20250408	110400	3981670	8600	8600	8600	8600	0
596	20250408	110300	3981670	8600	8600	8600	8600	0
597	20250408	110200	3981670	8600	8600	8600	8600	0
598	20250408	110100	3981670	8600	8600	8600	8600	0
599	20250408	110000	3981670	8600	8600	8600	8600	0
600	20250408	105900	3981670	8600	8600	8600	8600	0
601	20250408	105800	3981670	8600	8600	8600	8600	0
602	20250408	105700	3981670	8600	8600	8600	8600	0
603	20250408	105600	3981670	8600	8600	8600	8600	0
604	20250408	105500	3981670	8600	8600	8600	8600	0
605	20250408	105400	3981670	8600	8600	8600	8600	0
606	20250408	105300	3981670	8600	8590	8600	8590	200
607	20250408	105200	2262670	8600	8600	8600	8600	0
608	20250408	105100	2262670	8600	8600	8600	8600	0
609	20250408	105000	2262670	8600	8600	8600	8600	0
610	20250408	104900	2262670	8600	8600	8600	8600	0
611	20250408	104800	2262670	8600	8600	8600	8600	0
612	20250408	104700	2262670	8600	8600	8600	8600	0
613	20250408	104600	2262670	8600	8600	8600	8600	0
614	20250408	104500	2262670	8600	8600	8600	8600	0
615	20250408	104400	2262670	8600	8600	8600	8600	5
616	20250408	104300	2219670	8930	8930	8930	8930	0
617	20250408	104200	2219670	8930	8930	8930	8930	0
618	20250408	104100	2219670	8930	8930	8930	8930	0
619	20250408	104000	2219670	8930	8930	8930	8930	0
620	20250408	103900	2219670	8930	8930	8930	8930	0
621	20250408	103800	2219670	8930	8930	8930	8930	0
622	20250408	103700	2219670	8930	8930	8930	8930	0
623	20250408	103600	2219670	8930	8930	8930	8930	0
624	20250408	103500	2219670	8930	8930	8930	8930	0
625	20250408	103400	2219670	8930	8930	8930	8930	0
626	20250408	103300	2219670	8930	8930	8930	8930	0
627	20250408	103200	2219670	8930	8930	8930	8930	0
628	20250408	103100	2219670	8930	8930	8930	8930	0
629	20250408	103000	2219670	8930	8930	8930	8930	0
630	20250408	102900	2219670	8930	8930	8930	8930	0
631	20250408	102800	2219670	8930	8930	8930	8930	0
632	20250408	102700	2219670	8930	8930	8930	8930	0
633	20250408	102600	2219670	8930	8930	8930	8930	0
634	20250408	102500	2219670	8930	8930	8930	8930	0
635	20250408	102400	2219670	8930	8930	8930	8930	0
636	20250408	102300	2219670	8930	8930	8930	8930	0
637	20250408	102200	2219670	8930	8930	8930	8930	0
638	20250408	102100	2219670	8930	8930	8930	8930	0
639	20250408	102000	2219670	8930	8930	8930	8930	0
640	20250408	101900	2219670	8930	8930	8930	8930	0
641	20250408	101800	2219670	8930	8930	8930	8930	0
642	20250408	101700	2219670	8930	8930	8930	8930	44
643	20250408	101600	1826750	8930	8930	8930	8930	0
644	20250408	101500	1826750	8930	8930	8930	8930	0
645	20250408	101400	1826750	8930	8930	8930	8930	0
646	20250408	101300	1826750	8930	8930	8930	8930	0
647	20250408	101200	1826750	8930	8930	8930	8930	0
648	20250408	101100	1826750	8930	8600	8930	8600	201
649	20250408	101000	96820	8600	8600	8600	8600	0
650	20250408	100900	96820	8600	8600	8600	8600	0
651	20250408	100800	96820	8600	8600	8600	8600	0
652	20250408	100700	96820	8600	8600	8600	8600	0
653	20250408	100600	96820	8600	8600	8600	8600	0
654	20250408	100500	96820	8600	8600	8600	8600	0
655	20250408	100400	96820	8600	8600	8600	8600	0
656	20250408	100300	96820	8600	8600	8600	8600	0
657	20250408	100200	96820	8600	8600	8600	8600	0
658	20250408	100100	96820	8600	8600	8600	8600	5
659	20250408	100000	53820	8970	8970	8970	8970	0
660	20250408	095900	53820	8970	8970	8970	8970	0
661	20250408	095800	53820	8970	8970	8970	8970	0
662	20250408	095700	53820	8970	8970	8970	8970	0
663	20250408	095600	53820	8970	8970	8970	8970	0
664	20250408	095500	53820	8970	8970	8970	8970	0
665	20250408	095400	53820	8970	8970	8970	8970	0
666	20250408	095300	53820	8970	8970	8970	8970	0
667	20250408	095200	53820	8970	8970	8970	8970	0
668	20250408	095100	53820	8970	8970	8970	8970	0
669	20250408	095000	53820	8970	8970	8970	8970	0
670	20250408	094900	53820	8970	8970	8970	8970	0
671	20250408	094800	53820	8970	8970	8970	8970	0
672	20250408	094700	53820	8970	8970	8970	8970	0
673	20250408	094600	53820	8970	8970	8970	8970	0
674	20250408	094500	53820	8970	8970	8970	8970	0
675	20250408	094400	53820	8970	8970	8970	8970	0
676	20250408	094300	53820	8970	8970	8970	8970	0
677	20250408	094200	53820	8970	8970	8970	8970	0
678	20250408	094100	53820	8970	8970	8970	8970	0
679	20250408	094000	53820	8970	8970	8970	8970	0
680	20250408	093900	53820	8970	8970	8970	8970	0
681	20250408	093800	53820	8970	8970	8970	8970	0
682	20250408	093700	53820	8970	8970	8970	8970	0
683	20250408	093600	53820	8970	8970	8970	8970	0
684	20250408	093500	53820	8970	8970	8970	8970	0
685	20250408	093400	53820	8970	8970	8970	8970	0
686	20250408	093300	53820	8970	8970	8970	8970	0
687	20250408	093200	53820	8970	8970	8970	8970	0
688	20250408	093100	53820	8970	8970	8970	8970	0
689	20250408	093000	53820	8970	8970	8970	8970	0
690	20250408	092900	53820	8970	8970	8970	8970	0
691	20250408	092800	53820	8970	8970	8970	8970	0
692	20250408	092700	53820	8970	8970	8970	8970	0
693	20250408	092600	53820	8970	8970	8970	8970	0
694	20250408	092500	53820	8970	8970	8970	8970	0
695	20250408	092400	53820	8970	8970	8970	8970	0
696	20250408	092300	53820	8970	8970	8970	8970	0
697	20250408	092200	53820	8970	8970	8970	8970	0
698	20250408	092100	53820	8970	8970	8970	8970	0
699	20250408	092000	53820	8970	8970	8970	8970	0
700	20250408	091900	53820	8970	8970	8970	8970	0
701	20250408	091800	53820	8970	8970	8970	8970	0
702	20250408	091700	53820	8970	8970	8970	8970	0
703	20250408	091600	53820	8970	8970	8970	8970	0
704	20250408	091500	53820	8970	8970	8970	8970	0
705	20250408	091400	53820	8970	8970	8970	8970	0
706	20250408	091300	53820	8970	8970	8970	8970	0
707	20250408	091200	53820	8970	8970	8970	8970	0
708	20250408	091100	53820	8970	8970	8970	8970	0
709	20250408	091000	53820	8970	8970	8970	8970	0
710	20250408	090900	53820	8970	8970	8970	8970	0
711	20250408	090800	53820	8970	8970	8970	8970	0
712	20250408	090700	53820	8970	8970	8970	8970	0
713	20250408	090600	53820	8970	8970	8970	8970	0
714	20250408	090500	53820	8970	8970	8970	8970	0
715	20250408	090400	53820	8970	8970	8970	8970	0
716	20250408	090300	53820	8970	8970	8970	8970	6
717	20250408	090200	0	8880	8880	8880	8880	0
718	20250408	090100	0	8880	8880	8880	8880	0
719	20250408	090000	0	8880	8880	8880	8880	0