KissMeData/001070/min/candle-20250408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250408	181800	31176610	5090	5090	5090	5090	66
3	20250408	181700	31176610	5090	5090	5090	5090	0
4	20250408	181600	31176610	5090	5090	5090	5090	0
5	20250408	181500	31176610	5090	5090	5090	5090	0
6	20250408	181400	31176610	5090	5090	5090	5090	0
7	20250408	181300	31176610	5090	5090	5090	5090	0
8	20250408	181200	31176610	5090	5090	5090	5090	0
9	20250408	181100	31176610	5090	5090	5090	5090	0
10	20250408	181000	31176610	5090	5090	5090	5090	0
11	20250408	180900	31176610	5090	5090	5090	5090	0
12	20250408	180800	31176610	5090	5090	5090	5090	0
13	20250408	180700	31176610	5090	5090	5090	5090	0
14	20250408	180600	31176610	5090	5090	5090	5090	0
15	20250408	180500	31176610	5090	5090	5090	5090	0
16	20250408	180400	31176610	5090	5090	5090	5090	0
17	20250408	180300	31176610	5090	5090	5090	5090	0
18	20250408	180200	31176610	5090	5090	5090	5090	0
19	20250408	180100	31176610	5090	5090	5090	5090	0
20	20250408	180000	31176610	5090	5090	5090	5090	0
21	20250408	175900	31176610	5090	5090	5090	5090	0
22	20250408	175800	31176610	5090	5090	5090	5090	0
23	20250408	175700	31176610	5090	5090	5090	5090	0
24	20250408	175600	31176610	5090	5090	5090	5090	0
25	20250408	175500	31176610	5090	5090	5090	5090	0
26	20250408	175400	31176610	5090	5090	5090	5090	0
27	20250408	175300	31176610	5090	5090	5090	5090	0
28	20250408	175200	31176610	5090	5090	5090	5090	0
29	20250408	175100	31176610	5090	5090	5090	5090	0
30	20250408	175000	31176610	5090	5090	5090	5090	0
31	20250408	174900	31176610	5090	5090	5090	5090	0
32	20250408	174800	31176610	5090	5090	5090	5090	66
33	20250408	174700	31176610	5090	5090	5090	5090	0
34	20250408	174600	31176610	5090	5090	5090	5090	0
35	20250408	174500	31176610	5090	5090	5090	5090	0
36	20250408	174400	31176610	5090	5090	5090	5090	0
37	20250408	174300	31176610	5090	5090	5090	5090	0
38	20250408	174200	31176610	5090	5090	5090	5090	0
39	20250408	174100	31176610	5090	5090	5090	5090	0
40	20250408	174000	31176610	5090	5090	5090	5090	0
41	20250408	173900	31176610	5090	5090	5090	5090	0
42	20250408	173800	31176610	5090	5090	5090	5090	0
43	20250408	173700	31176610	5090	5090	5090	5090	0
44	20250408	173600	31176610	5090	5090	5090	5090	0
45	20250408	173500	31176610	5090	5090	5090	5090	0
46	20250408	173400	31176610	5090	5090	5090	5090	0
47	20250408	173300	31176610	5090	5090	5090	5090	0
48	20250408	173200	31176610	5090	5090	5090	5090	0
49	20250408	173100	31176610	5090	5090	5090	5090	0
50	20250408	173000	31176610	5090	5090	5090	5090	0
51	20250408	172900	31176610	5090	5090	5090	5090	0
52	20250408	172800	31176610	5090	5090	5090	5090	0
53	20250408	172700	31176610	5090	5090	5090	5090	0
54	20250408	172600	31176610	5090	5090	5090	5090	0
55	20250408	172500	31176610	5090	5090	5090	5090	0
56	20250408	172400	31176610	5090	5090	5090	5090	0
57	20250408	172300	31176610	5090	5090	5090	5090	0
58	20250408	172200	31176610	5090	5090	5090	5090	0
59	20250408	172100	31176610	5090	5090	5090	5090	0
60	20250408	172000	31176610	5090	5090	5090	5090	0
61	20250408	171900	31176610	5090	5090	5090	5090	0
62	20250408	171800	31176610	5090	5090	5090	5090	66
63	20250408	171700	31176610	5090	5090	5090	5090	0
64	20250408	171600	31176610	5090	5090	5090	5090	0
65	20250408	171500	31176610	5090	5090	5090	5090	0
66	20250408	171400	31176610	5090	5090	5090	5090	0
67	20250408	171300	31176610	5090	5090	5090	5090	0
68	20250408	171200	31176610	5090	5090	5090	5090	0
69	20250408	171100	31176610	5090	5090	5090	5090	0
70	20250408	171000	31176610	5090	5090	5090	5090	0
71	20250408	170900	31176610	5090	5090	5090	5090	0
72	20250408	170800	31176610	5090	5090	5090	5090	0
73	20250408	170700	31176610	5090	5090	5090	5090	0
74	20250408	170600	31176610	5090	5090	5090	5090	0
75	20250408	170500	31176610	5090	5090	5090	5090	0
76	20250408	170400	31176610	5090	5090	5090	5090	0
77	20250408	170300	31176610	5090	5090	5090	5090	0
78	20250408	170200	31176610	5090	5090	5090	5090	0
79	20250408	170100	31176610	5090	5090	5090	5090	0
80	20250408	170000	31176610	5090	5090	5090	5090	0
81	20250408	165900	31176610	5090	5090	5090	5090	0
82	20250408	165800	31176610	5090	5090	5090	5090	0
83	20250408	165700	31176610	5090	5090	5090	5090	0
84	20250408	165600	31176610	5090	5090	5090	5090	0
85	20250408	165500	31176610	5090	5090	5090	5090	0
86	20250408	165400	31176610	5090	5090	5090	5090	0
87	20250408	165300	31176610	5090	5090	5090	5090	0
88	20250408	165200	31176610	5090	5090	5090	5090	0
89	20250408	165100	31176610	5090	5090	5090	5090	0
90	20250408	165000	31176610	5090	5090	5090	5090	0
91	20250408	164900	31176610	5090	5090	5090	5090	0
92	20250408	164800	31176610	5090	5090	5090	5090	66
93	20250408	164700	31176610	5090	5090	5090	5090	0
94	20250408	164600	31176610	5090	5090	5090	5090	0
95	20250408	164500	31176610	5090	5090	5090	5090	0
96	20250408	164400	31176610	5090	5090	5090	5090	0
97	20250408	164300	31176610	5090	5090	5090	5090	0
98	20250408	164200	31176610	5090	5090	5090	5090	0
99	20250408	164100	31176610	5090	5090	5090	5090	0
100	20250408	164000	31176610	5090	5090	5090	5090	0
101	20250408	163900	31176610	5090	5090	5090	5090	0
102	20250408	163800	31176610	5090	5090	5090	5090	0
103	20250408	163700	31176610	5090	5090	5090	5090	0
104	20250408	163600	31176610	5090	5090	5090	5090	0
105	20250408	163500	31176610	5090	5090	5090	5090	0
106	20250408	163400	31176610	5090	5090	5090	5090	0
107	20250408	163300	31176610	5090	5090	5090	5090	0
108	20250408	163200	31176610	5090	5090	5090	5090	0
109	20250408	163100	31176610	5090	5090	5090	5090	0
110	20250408	163000	31176610	5090	5090	5090	5090	0
111	20250408	162900	31176610	5090	5090	5090	5090	0
112	20250408	162800	31176610	5090	5090	5090	5090	0
113	20250408	162700	31176610	5090	5090	5090	5090	0
114	20250408	162600	31176610	5090	5090	5090	5090	0
115	20250408	162500	31176610	5090	5090	5090	5090	0
116	20250408	162400	31176610	5090	5090	5090	5090	0
117	20250408	162300	31176610	5090	5090	5090	5090	0
118	20250408	162200	31176610	5090	5090	5090	5090	0
119	20250408	162100	31176610	5090	5090	5090	5090	0
120	20250408	162000	31176610	5090	5090	5090	5090	0
121	20250408	161900	31176610	5090	5090	5090	5090	0
122	20250408	161800	31176610	5090	5090	5090	5090	66
123	20250408	161700	31176610	5090	5090	5090	5090	0
124	20250408	161600	31176610	5090	5090	5090	5090	0
125	20250408	161500	31176610	5090	5090	5090	5090	0
126	20250408	161400	31176610	5090	5090	5090	5090	0
127	20250408	161300	31176610	5090	5090	5090	5090	0
128	20250408	161200	31176610	5090	5090	5090	5090	0
129	20250408	161100	31176610	5090	5090	5090	5090	0
130	20250408	161000	31176610	5090	5090	5090	5090	0
131	20250408	160900	31176610	5090	5090	5090	5090	0
132	20250408	160800	31176610	5090	5090	5090	5090	0
133	20250408	160700	31176610	5090	5090	5090	5090	0
134	20250408	160600	31176610	5090	5090	5090	5090	0
135	20250408	160500	31176610	5090	5090	5090	5090	0
136	20250408	160400	31176610	5090	5090	5090	5090	0
137	20250408	160300	31176610	5090	5090	5090	5090	0
138	20250408	160200	31176610	5090	5090	5090	5090	0
139	20250408	160100	31176610	5090	5090	5090	5090	0
140	20250408	160000	31176610	5090	5090	5090	5090	0
141	20250408	155900	31176610	5090	5090	5090	5090	0
142	20250408	155800	31176610	5090	5090	5090	5090	0
143	20250408	155700	31176610	5090	5090	5090	5090	0
144	20250408	155600	31176610	5090	5090	5090	5090	0
145	20250408	155500	31176610	5090	5090	5090	5090	0
146	20250408	155400	31176610	5090	5090	5090	5090	0
147	20250408	155300	31176610	5090	5090	5090	5090	0
148	20250408	155200	31176610	5090	5090	5090	5090	0
149	20250408	155100	31176610	5090	5090	5090	5090	0
150	20250408	155000	31176610	5090	5090	5090	5090	0
151	20250408	154900	31176610	5090	5090	5090	5090	0
152	20250408	154800	31176610	5090	5090	5090	5090	66
153	20250408	154700	31176610	5090	5090	5090	5090	0
154	20250408	154600	31176610	5090	5090	5090	5090	0
155	20250408	154500	31176610	5090	5090	5090	5090	0
156	20250408	154400	31176610	5090	5090	5090	5090	0
157	20250408	154300	31176610	5090	5090	5090	5090	0
158	20250408	154200	31176610	5090	5090	5090	5090	0
159	20250408	154100	31176610	5090	5090	5090	5090	0
160	20250408	154000	31176610	5090	5090	5090	5090	0
161	20250408	153900	31176610	5090	5090	5090	5090	0
162	20250408	153800	31176610	5090	5090	5090	5090	0
163	20250408	153700	31176610	5090	5090	5090	5090	0
164	20250408	153600	31176610	5090	5090	5090	5090	0
165	20250408	153500	31176610	5090	5090	5090	5090	0
166	20250408	153400	31176610	5090	5090	5090	5090	0
167	20250408	153300	31176610	5090	5090	5090	5090	0
168	20250408	153200	31176610	5090	5090	5090	5090	0
169	20250408	153100	31176610	5090	5090	5090	5090	0
170	20250408	153000	31176610	5090	5090	5090	5090	66
171	20250408	152900	30840670	5090	5090	5090	5090	0
172	20250408	152800	30840670	5090	5090	5090	5090	0
173	20250408	152700	30840670	5090	5090	5090	5090	0
174	20250408	152600	30840670	5090	5090	5090	5090	0
175	20250408	152500	30840670	5090	5090	5090	5090	0
176	20250408	152400	30840670	5090	5090	5090	5090	0
177	20250408	152300	30840670	5090	5090	5090	5090	0
178	20250408	152200	30840670	5090	5090	5090	5090	0
179	20250408	152100	30840670	5090	5090	5090	5090	0
180	20250408	152000	30840670	5090	5090	5090	5090	0
181	20250408	151900	30840670	5090	5090	5090	5090	0
182	20250408	151800	30840670	5090	5090	5090	5090	0
183	20250408	151700	30840670	5090	5090	5090	5090	0
184	20250408	151600	30840670	5090	5090	5090	5090	2
185	20250408	151500	30830490	5090	5090	5090	5090	0
186	20250408	151400	30830490	5090	5090	5090	5090	0
187	20250408	151300	30830490	5090	5090	5090	5090	0
188	20250408	151200	30830490	5090	5090	5090	5090	0
189	20250408	151100	30830490	5090	5090	5090	5090	0
190	20250408	151000	30830490	5090	5070	5090	5070	87
191	20250408	150900	30388960	5060	5060	5060	5060	0
192	20250408	150800	30388960	5060	5060	5060	5060	0
193	20250408	150700	30388960	5060	5060	5060	5060	0
194	20250408	150600	30388960	5060	5060	5060	5060	0
195	20250408	150500	30388960	5060	5060	5060	5060	0
196	20250408	150400	30388960	5060	5060	5060	5060	3
197	20250408	150300	30373780	5060	5060	5060	5060	0
198	20250408	150200	30373780	5060	5060	5060	5060	0
199	20250408	150100	30373780	5060	5060	5060	5060	0
200	20250408	150000	30373780	5060	5060	5060	5060	6
201	20250408	145900	30343420	5060	5060	5060	5060	0
202	20250408	145800	30343420	5060	5060	5060	5060	1
203	20250408	145700	30338360	5050	5050	5050	5050	7
204	20250408	145600	30303010	5060	5060	5060	5060	25
205	20250408	145500	30176510	5050	5060	5060	5050	22
206	20250408	145400	30065400	5080	5080	5080	5080	0
207	20250408	145300	30065400	5080	5080	5080	5080	4
208	20250408	145200	30045080	5080	5080	5080	5080	0
209	20250408	145100	30045080	5080	5080	5080	5080	0
210	20250408	145000	30045080	5080	5080	5080	5080	0
211	20250408	144900	30045080	5080	5080	5080	5080	0
212	20250408	144800	30045080	5080	5080	5080	5080	0
213	20250408	144700	30045080	5080	5080	5080	5080	0
214	20250408	144600	30045080	5080	5080	5080	5080	0
215	20250408	144500	30045080	5080	5080	5080	5080	0
216	20250408	144400	30045080	5080	5080	5080	5080	0
217	20250408	144300	30045080	5080	5080	5080	5080	0
218	20250408	144200	30045080	5080	5080	5080	5080	0
219	20250408	144100	30045080	5080	5080	5080	5080	0
220	20250408	144000	30045080	5080	5080	5080	5080	0
221	20250408	143900	30045080	5080	5080	5080	5080	0
222	20250408	143800	30045080	5080	5070	5080	5070	20
223	20250408	143700	29943530	5070	5060	5070	5060	11
224	20250408	143600	29887820	5050	5060	5060	5050	9
225	20250408	143500	29842330	5080	5080	5080	5080	0
226	20250408	143400	29842330	5080	5080	5080	5080	0
227	20250408	143300	29842330	5080	5080	5080	5080	100
228	20250408	143200	29334330	5080	5050	5080	5050	90
229	20250408	143100	28878190	5050	5050	5050	5050	0
230	20250408	143000	28878190	5050	5050	5050	5050	0
231	20250408	142900	28878190	5050	5050	5050	5050	0
232	20250408	142800	28878190	5050	5050	5050	5050	0
233	20250408	142700	28878190	5050	5050	5050	5050	0
234	20250408	142600	28878190	5050	5050	5050	5050	0
235	20250408	142500	28878190	5050	5050	5050	5050	0
236	20250408	142400	28878190	5050	5050	5050	5050	0
237	20250408	142300	28878190	5050	5050	5050	5050	0
238	20250408	142200	28878190	5050	5050	5050	5050	0
239	20250408	142100	28878190	5050	5050	5050	5050	0
240	20250408	142000	28878190	5050	5050	5050	5050	0
241	20250408	141900	28878190	5050	5050	5050	5050	0
242	20250408	141800	28878190	5050	5050	5050	5050	0
243	20250408	141700	28878190	5050	5050	5050	5050	0
244	20250408	141600	28878190	5050	5050	5050	5050	0
245	20250408	141500	28878190	5050	5050	5050	5050	0
246	20250408	141400	28878190	5050	5050	5050	5050	0
247	20250408	141300	28878190	5050	5050	5050	5050	0
248	20250408	141200	28878190	5050	5050	5050	5050	0
249	20250408	141100	28878190	5050	5050	5050	5050	0
250	20250408	141000	28878190	5050	5050	5050	5050	0
251	20250408	140900	28878190	5050	5050	5050	5050	0
252	20250408	140800	28878190	5050	5050	5050	5050	0
253	20250408	140700	28878190	5050	5050	5050	5050	0
254	20250408	140600	28878190	5050	5050	5050	5050	0
255	20250408	140500	28878190	5050	5050	5050	5050	0
256	20250408	140400	28878190	5050	5050	5050	5050	1
257	20250408	140300	28873140	5040	5040	5040	5040	0
258	20250408	140200	28873140	5040	5040	5040	5040	0
259	20250408	140100	28873140	5040	5040	5040	5040	3
260	20250408	140000	28858020	5050	5050	5050	5050	0
261	20250408	135900	28858020	5050	5050	5050	5050	0
262	20250408	135800	28858020	5050	5050	5050	5050	0
263	20250408	135700	28858020	5050	5050	5050	5050	3
264	20250408	135600	28842870	5040	5040	5040	5040	0
265	20250408	135500	28842870	5040	5040	5040	5040	0
266	20250408	135400	28842870	5040	5040	5040	5040	0
267	20250408	135300	28842870	5040	5040	5040	5040	0
268	20250408	135200	28842870	5040	5040	5040	5040	0
269	20250408	135100	28842870	5040	5040	5040	5040	5
270	20250408	135000	28817670	5045	5050	5050	5040	16
271	20250408	134900	28736925	5060	5060	5060	5060	1
272	20250408	134800	28731865	5060	5060	5060	5060	0
273	20250408	134700	28731865	5060	5060	5060	5060	0
274	20250408	134600	28731865	5060	5060	5060	5060	0
275	20250408	134500	28731865	5060	5060	5060	5060	0
276	20250408	134400	28731865	5060	5060	5060	5060	0
277	20250408	134300	28731865	5060	5060	5060	5060	0
278	20250408	134200	28731865	5060	5060	5070	5060	3
279	20250408	134100	28716675	5090	5090	5090	5090	0
280	20250408	134000	28716675	5090	5090	5090	5090	0
281	20250408	133900	28716675	5090	5090	5090	5090	0
282	20250408	133800	28716675	5090	5090	5090	5090	0
283	20250408	133700	28716675	5090	5090	5090	5090	0
284	20250408	133600	28716675	5090	5090	5090	5090	0
285	20250408	133500	28716675	5090	5090	5090	5090	0
286	20250408	133400	28716675	5090	5090	5090	5090	0
287	20250408	133300	28716675	5090	5090	5090	5090	0
288	20250408	133200	28716675	5090	5090	5090	5090	0
289	20250408	133100	28716675	5090	5090	5090	5090	0
290	20250408	133000	28716675	5090	5090	5090	5090	0
291	20250408	132900	28716675	5090	5090	5090	5090	0
292	20250408	132800	28716675	5090	5090	5090	5090	0
293	20250408	132700	28716675	5090	5090	5090	5090	0
294	20250408	132600	28716675	5090	5090	5090	5090	0
295	20250408	132500	28716675	5090	5090	5090	5090	0
296	20250408	132400	28716675	5090	5090	5090	5090	0
297	20250408	132300	28716675	5090	5090	5090	5090	0
298	20250408	132200	28716675	5090	5090	5090	5090	0
299	20250408	132100	28716675	5090	5090	5090	5090	0
300	20250408	132000	28716675	5090	5090	5090	5090	0
301	20250408	131900	28716675	5090	5090	5090	5090	0
302	20250408	131800	28716675	5090	5090	5090	5090	1
303	20250408	131700	28711585	5070	5070	5070	5070	0
304	20250408	131600	28711585	5070	5070	5070	5070	0
305	20250408	131500	28711585	5070	5070	5070	5070	0
306	20250408	131400	28711585	5070	5070	5070	5070	0
307	20250408	131300	28711585	5070	5070	5070	5070	0
308	20250408	131200	28711585	5070	5070	5070	5070	0
309	20250408	131100	28711585	5070	5070	5070	5070	0
310	20250408	131000	28711585	5070	5070	5070	5070	0
311	20250408	130900	28711585	5070	5070	5070	5070	0
312	20250408	130800	28711585	5070	5070	5070	5070	3
313	20250408	130700	28696375	5070	5080	5080	5070	5
314	20250408	130600	28671005	5090	5090	5090	5090	3
315	20250408	130500	28655735	5090	5090	5090	5090	0
316	20250408	130400	28655735	5090	5090	5090	5090	53
317	20250408	130300	28385965	5100	5100	5100	5100	0
318	20250408	130200	28385965	5100	5100	5100	5100	0
319	20250408	130100	28385965	5100	5100	5100	5100	0
320	20250408	130000	28385965	5100	5100	5100	5100	0
321	20250408	125900	28385965	5100	5100	5100	5100	0
322	20250408	125800	28385965	5100	5100	5100	5100	0
323	20250408	125700	28385965	5100	5100	5100	5100	7
324	20250408	125600	28350265	5100	5100	5100	5100	0
325	20250408	125500	28350265	5100	5100	5100	5100	0
326	20250408	125400	28350265	5100	5100	5100	5100	0
327	20250408	125300	28350265	5100	5100	5100	5100	0
328	20250408	125200	28350265	5100	5100	5100	5100	0
329	20250408	125100	28350265	5100	5100	5100	5100	0
330	20250408	125000	28350265	5100	5100	5100	5100	0
331	20250408	124900	28350265	5100	5100	5100	5100	0
332	20250408	124800	28350265	5100	5100	5100	5100	0
333	20250408	124700	28350265	5100	5100	5100	5100	0
334	20250408	124600	28350265	5100	5100	5100	5100	0
335	20250408	124500	28350265	5100	5100	5100	5100	0
336	20250408	124400	28350265	5100	5100	5100	5100	0
337	20250408	124300	28350265	5100	5100	5100	5100	0
338	20250408	124200	28350265	5100	5100	5100	5100	0
339	20250408	124100	28350265	5100	5100	5100	5100	0
340	20250408	124000	28350265	5100	5100	5100	5100	0
341	20250408	123900	28350265	5100	5100	5100	5100	0
342	20250408	123800	28350265	5100	5100	5100	5100	0
343	20250408	123700	28350265	5100	5100	5100	5100	0
344	20250408	123600	28350265	5100	5100	5100	5100	0
345	20250408	123500	28350265	5100	5100	5100	5100	0
346	20250408	123400	28350265	5100	5100	5100	5100	0
347	20250408	123300	28350265	5100	5100	5100	5100	0
348	20250408	123200	28350265	5100	5100	5100	5100	0
349	20250408	123100	28350265	5100	5100	5100	5100	0
350	20250408	123000	28350265	5100	5100	5100	5100	0
351	20250408	122900	28350265	5100	5100	5100	5100	0
352	20250408	122800	28350265	5100	5100	5100	5100	0
353	20250408	122700	28350265	5100	5100	5100	5100	0
354	20250408	122600	28350265	5100	5100	5100	5100	0
355	20250408	122500	28350265	5100	5100	5100	5100	0
356	20250408	122400	28350265	5100	5100	5100	5100	0
357	20250408	122300	28350265	5100	5100	5100	5100	0
358	20250408	122200	28350265	5100	5100	5100	5100	0
359	20250408	122100	28350265	5100	5100	5100	5100	0
360	20250408	122000	28350265	5100	5100	5100	5100	0
361	20250408	121900	28350265	5100	5100	5100	5100	0
362	20250408	121800	28350265	5100	5100	5100	5100	0
363	20250408	121700	28350265	5100	5100	5100	5100	0
364	20250408	121600	28350265	5100	5100	5100	5100	0
365	20250408	121500	28350265	5100	5100	5100	5100	0
366	20250408	121400	28350265	5100	5100	5100	5100	0
367	20250408	121300	28350265	5100	5100	5100	5100	0
368	20250408	121200	28350265	5100	5100	5100	5100	0
369	20250408	121100	28350265	5100	5100	5100	5100	0
370	20250408	121000	28350265	5100	5100	5100	5100	0
371	20250408	120900	28350265	5100	5100	5100	5100	0
372	20250408	120800	28350265	5100	5100	5100	5100	0
373	20250408	120700	28350265	5100	5100	5100	5100	0
374	20250408	120600	28350265	5100	5100	5100	5100	0
375	20250408	120500	28350265	5100	5100	5100	5100	0
376	20250408	120400	28350265	5100	5100	5100	5100	0
377	20250408	120300	28350265	5100	5100	5100	5100	0
378	20250408	120200	28350265	5100	5100	5100	5100	0
379	20250408	120100	28350265	5100	5100	5100	5100	0
380	20250408	120000	28350265	5100	5100	5100	5100	0
381	20250408	115900	28350265	5100	5100	5100	5100	0
382	20250408	115800	28350265	5100	5100	5100	5100	0
383	20250408	115700	28350265	5100	5100	5100	5100	9
384	20250408	115600	28304365	5060	5060	5060	5060	0
385	20250408	115500	28304365	5060	5060	5060	5060	0
386	20250408	115400	28304365	5060	5060	5060	5060	0
387	20250408	115300	28304365	5060	5060	5060	5060	0
388	20250408	115200	28304365	5060	5060	5060	5060	0
389	20250408	115100	28304365	5060	5080	5080	5060	95
390	20250408	115000	27823405	5100	5100	5100	5100	0
391	20250408	114900	27823405	5100	5100	5100	5100	0
392	20250408	114800	27823405	5100	5100	5100	5100	0
393	20250408	114700	27823405	5100	5100	5100	5100	0
394	20250408	114600	27823405	5100	5100	5100	5100	0
395	20250408	114500	27823405	5100	5100	5100	5100	0
396	20250408	114400	27823405	5100	5100	5100	5100	0
397	20250408	114300	27823405	5100	5100	5100	5100	0
398	20250408	114200	27823405	5100	5100	5100	5100	0
399	20250408	114100	27823405	5100	5100	5100	5100	0
400	20250408	114000	27823405	5100	5100	5100	5100	0
401	20250408	113900	27823405	5100	5100	5100	5100	0
402	20250408	113800	27823405	5100	5100	5100	5100	0
403	20250408	113700	27823405	5100	5100	5100	5100	0
404	20250408	113600	27823405	5100	5100	5100	5100	0
405	20250408	113500	27823405	5100	5100	5100	5100	0
406	20250408	113400	27823405	5100	5100	5100	5100	0
407	20250408	113300	27823405	5100	5100	5100	5100	0
408	20250408	113200	27823405	5100	5100	5100	5100	0
409	20250408	113100	27823405	5100	5100	5100	5100	0
410	20250408	113000	27823405	5100	5100	5100	5100	2
411	20250408	112900	27813205	5100	5100	5100	5100	0
412	20250408	112800	27813205	5100	5100	5100	5100	0
413	20250408	112700	27813205	5100	5100	5100	5100	0
414	20250408	112600	27813205	5100	5100	5100	5100	0
415	20250408	112500	27813205	5100	5100	5100	5100	0
416	20250408	112400	27813205	5100	5100	5100	5100	1
417	20250408	112300	27808105	5100	5100	5100	5100	0
418	20250408	112200	27808105	5100	5100	5100	5100	0
419	20250408	112100	27808105	5100	5100	5100	5100	3
420	20250408	112000	27792805	5100	5090	5100	5090	4
421	20250408	111900	27772435	5090	5090	5090	5090	0
422	20250408	111800	27772435	5090	5090	5090	5090	3
423	20250408	111700	27757165	5100	5100	5100	5100	0
424	20250408	111600	27757165	5100	5100	5100	5100	3
425	20250408	111500	27741865	5100	5100	5100	5100	0
426	20250408	111400	27741865	5100	5100	5100	5100	0
427	20250408	111300	27741865	5100	5100	5100	5100	0
428	20250408	111200	27741865	5100	5100	5100	5100	0
429	20250408	111100	27741865	5100	5100	5100	5100	0
430	20250408	111000	27741865	5100	5080	5100	5080	601
431	20250408	110900	24687765	5080	5080	5080	5080	0
432	20250408	110800	24687765	5080	5080	5080	5080	1
433	20250408	110700	24682685	5080	5080	5080	5080	0
434	20250408	110600	24682685	5080	5080	5080	5080	0
435	20250408	110500	24682685	5080	5080	5080	5080	0
436	20250408	110400	24682685	5080	5080	5080	5080	0
437	20250408	110300	24682685	5080	5080	5080	5080	0
438	20250408	110200	24682685	5080	5080	5080	5080	0
439	20250408	110100	24682685	5080	5080	5080	5080	1
440	20250408	110000	24677605	5070	5070	5070	5070	400
441	20250408	105900	22649605	5070	5070	5070	5070	300
442	20250408	105800	21128605	5050	5050	5050	5050	300
443	20250408	105700	19613605	5040	5050	5050	5040	603
444	20250408	105600	16568485	5050	5050	5050	5050	2
445	20250408	105500	16558385	5050	5050	5050	5050	0
446	20250408	105400	16558385	5050	5050	5050	5050	0
447	20250408	105300	16558385	5050	5050	5050	5050	2
448	20250408	105200	16548285	5050	5050	5050	5050	0
449	20250408	105100	16548285	5050	5050	5050	5050	0
450	20250408	105000	16548285	5050	5050	5050	5050	3
451	20250408	104900	16533135	5050	5050	5050	5050	3
452	20250408	104800	16517985	5060	5060	5060	5060	0
453	20250408	104700	16517985	5060	5060	5060	5060	0
454	20250408	104600	16517985	5060	5060	5060	5060	0
455	20250408	104500	16517985	5060	5060	5060	5060	0
456	20250408	104400	16517985	5060	5060	5060	5060	0
457	20250408	104300	16517985	5060	5060	5060	5060	0
458	20250408	104200	16517985	5060	5060	5060	5060	0
459	20250408	104100	16517985	5060	5060	5060	5060	0
460	20250408	104000	16517985	5060	5050	5060	5050	400
461	20250408	103900	14497955	5050	5060	5070	5050	535
462	20250408	103800	11792165	5050	5060	5070	5040	800
463	20250408	103700	7752105	5030	5030	5030	5030	622
464	20250408	103600	4623445	5030	5030	5030	5030	2
465	20250408	103500	4613385	5030	5030	5030	5030	0
466	20250408	103400	4613385	5030	5030	5030	5030	0
467	20250408	103300	4613385	5030	5030	5030	5030	2
468	20250408	103200	4603325	5030	5030	5030	5030	0
469	20250408	103100	4603325	5030	5030	5030	5030	0
470	20250408	103000	4603325	5030	5030	5030	5030	0
471	20250408	102900	4603325	5030	5030	5030	5030	0
472	20250408	102800	4603325	5030	5030	5030	5030	0
473	20250408	102700	4603325	5030	5030	5030	5030	0
474	20250408	102600	4603325	5030	5030	5030	5030	2
475	20250408	102500	4593265	5030	5030	5030	5030	0
476	20250408	102400	4593265	5030	5030	5030	5030	0
477	20250408	102300	4593265	5030	5030	5030	5030	0
478	20250408	102200	4593265	5030	5030	5030	5030	3
479	20250408	102100	4578175	5030	5030	5030	5030	0
480	20250408	102000	4578175	5030	5030	5030	5030	0
481	20250408	101900	4578175	5030	5030	5030	5030	0
482	20250408	101800	4578175	5030	5030	5030	5030	0
483	20250408	101700	4578175	5030	5030	5030	5030	0
484	20250408	101600	4578175	5030	5030	5030	5030	3
485	20250408	101500	4563085	5030	5030	5030	5030	0
486	20250408	101400	4563085	5030	5030	5030	5030	0
487	20250408	101300	4563085	5030	5030	5030	5030	0
488	20250408	101200	4563085	5030	5030	5030	5030	0
489	20250408	101100	4563085	5030	5030	5030	5030	3
490	20250408	101000	4547995	5030	5030	5030	5030	0
491	20250408	100900	4547995	5030	5030	5030	5030	0
492	20250408	100800	4547995	5030	5030	5030	5030	3
493	20250408	100700	4532905	5030	5030	5030	5030	0
494	20250408	100600	4532905	5030	5030	5030	5030	0
495	20250408	100500	4532905	5030	5030	5030	5030	5
496	20250408	100400	4507755	5030	5030	5030	5030	0
497	20250408	100300	4507755	5030	5030	5030	5030	0
498	20250408	100200	4507755	5030	5030	5030	5030	0
499	20250408	100100	4507755	5030	5030	5030	5030	0
500	20250408	100000	4507755	5030	5030	5030	5030	0
501	20250408	095900	4507755	5030	5030	5030	5030	0
502	20250408	095800	4507755	5030	5030	5030	5030	0
503	20250408	095700	4507755	5030	5030	5030	5030	0
504	20250408	095600	4507755	5030	5030	5030	5030	0
505	20250408	095500	4507755	5030	5030	5030	5030	0
506	20250408	095400	4507755	5030	5030	5030	5030	0
507	20250408	095300	4507755	5030	5030	5030	5030	0
508	20250408	095200	4507755	5030	5030	5030	5030	0
509	20250408	095100	4507755	5030	5030	5030	5030	4
510	20250408	095000	4487635	5030	5030	5030	5030	0
511	20250408	094900	4487635	5030	5030	5030	5030	0
512	20250408	094800	4487635	5030	5030	5030	5030	0
513	20250408	094700	4487635	5030	5030	5030	5030	0
514	20250408	094600	4487635	5030	5030	5030	5030	0
515	20250408	094500	4487635	5030	5030	5030	5030	0
516	20250408	094400	4487635	5030	5030	5030	5030	0
517	20250408	094300	4487635	5030	5030	5030	5030	2
518	20250408	094200	4477575	5030	5030	5030	5030	0
519	20250408	094100	4477575	5030	5030	5030	5030	0
520	20250408	094000	4477575	5030	5030	5030	5030	0
521	20250408	093900	4477575	5030	5030	5030	5030	0
522	20250408	093800	4477575	5030	5030	5030	5030	2
523	20250408	093700	4467515	5030	5030	5030	5030	0
524	20250408	093600	4467515	5030	5030	5030	5030	0
525	20250408	093500	4467515	5030	5030	5030	5030	0
526	20250408	093400	4467515	5030	5030	5030	5030	0
527	20250408	093300	4467515	5030	5030	5030	5030	2
528	20250408	093200	4457455	5030	5030	5030	5030	0
529	20250408	093100	4457455	5030	5030	5030	5030	0
530	20250408	093000	4457455	5030	5030	5030	5030	0
531	20250408	092900	4457455	5030	5030	5030	5030	5
532	20250408	092800	4432305	5030	5030	5030	5030	0
533	20250408	092700	4432305	5030	5030	5030	5030	0
534	20250408	092600	4432305	5030	5030	5030	5030	30
535	20250408	092500	4281405	5030	5030	5030	5030	0
536	20250408	092400	4281405	5030	5030	5030	5030	0
537	20250408	092300	4281405	5030	5030	5030	5030	0
538	20250408	092200	4281405	5030	5030	5030	5030	0
539	20250408	092100	4281405	5030	5030	5030	5030	0
540	20250408	092000	4281405	5030	5030	5030	5030	0
541	20250408	091900	4281405	5030	5030	5030	5030	0
542	20250408	091800	4281405	5030	5030	5030	5030	0
543	20250408	091700	4281405	5030	5030	5030	5030	0
544	20250408	091600	4281405	5030	5030	5030	5030	0
545	20250408	091500	4281405	5030	5030	5030	5030	1
546	20250408	091400	4276375	5010	5010	5010	5010	0
547	20250408	091300	4276375	5010	5010	5010	5010	0
548	20250408	091200	4276375	5010	5010	5010	5010	0
549	20250408	091100	4276375	5010	5020	5020	5010	32
550	20250408	091000	4116045	5030	5030	5030	5030	1
551	20250408	090900	4111015	5040	5040	5040	5040	0
552	20250408	090800	4111015	5040	5040	5040	5040	0
553	20250408	090700	4111015	5040	5040	5040	5040	1
554	20250408	090600	4105975	5060	5060	5060	5060	0
555	20250408	090500	4105975	5060	5060	5060	5030	7
556	20250408	090400	4070645	5090	5070	5090	5050	301
557	20250408	090300	2550525	5090	5100	5100	5070	3
558	20250408	090200	2535265	5080	5040	5080	5040	33
559	20250408	090100	2368655	5040	5010	5040	5010	62
560	20250408	090000	2057955	5010	4995	5010	4995	412