KissMeData/078070/min/candle-20250404.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250404	193400	21001710	9780	9780	9780	9780	188
3	20250404	193300	21001710	9780	9780	9780	9780	0
4	20250404	193200	21001710	9780	9780	9780	9780	0
5	20250404	193100	21001710	9780	9780	9780	9780	0
6	20250404	193000	21001710	9780	9780	9780	9780	0
7	20250404	192900	21001710	9780	9780	9780	9780	0
8	20250404	192800	21001710	9780	9780	9780	9780	0
9	20250404	192700	21001710	9780	9780	9780	9780	0
10	20250404	192600	21001710	9780	9780	9780	9780	0
11	20250404	192500	21001710	9780	9780	9780	9780	0
12	20250404	192400	21001710	9780	9780	9780	9780	0
13	20250404	192300	21001710	9780	9780	9780	9780	0
14	20250404	192200	21001710	9780	9780	9780	9780	0
15	20250404	192100	21001710	9780	9780	9780	9780	0
16	20250404	192000	21001710	9780	9780	9780	9780	0
17	20250404	191900	21001710	9780	9780	9780	9780	0
18	20250404	191800	21001710	9780	9780	9780	9780	0
19	20250404	191700	21001710	9780	9780	9780	9780	0
20	20250404	191600	21001710	9780	9780	9780	9780	0
21	20250404	191500	21001710	9780	9780	9780	9780	0
22	20250404	191400	21001710	9780	9780	9780	9780	0
23	20250404	191300	21001710	9780	9780	9780	9780	0
24	20250404	191200	21001710	9780	9780	9780	9780	0
25	20250404	191100	21001710	9780	9780	9780	9780	0
26	20250404	191000	21001710	9780	9780	9780	9780	0
27	20250404	190900	21001710	9780	9780	9780	9780	0
28	20250404	190800	21001710	9780	9780	9780	9780	0
29	20250404	190700	21001710	9780	9780	9780	9780	0
30	20250404	190600	21001710	9780	9780	9780	9780	0
31	20250404	190500	21001710	9780	9780	9780	9780	0
32	20250404	190400	21001710	9780	9780	9780	9780	188
33	20250404	190300	21001710	9780	9780	9780	9780	0
34	20250404	190200	21001710	9780	9780	9780	9780	0
35	20250404	190100	21001710	9780	9780	9780	9780	0
36	20250404	190000	21001710	9780	9780	9780	9780	0
37	20250404	185900	21001710	9780	9780	9780	9780	0
38	20250404	185800	21001710	9780	9780	9780	9780	0
39	20250404	185700	21001710	9780	9780	9780	9780	0
40	20250404	185600	21001710	9780	9780	9780	9780	0
41	20250404	185500	21001710	9780	9780	9780	9780	0
42	20250404	185400	21001710	9780	9780	9780	9780	0
43	20250404	185300	21001710	9780	9780	9780	9780	0
44	20250404	185200	21001710	9780	9780	9780	9780	0
45	20250404	185100	21001710	9780	9780	9780	9780	0
46	20250404	185000	21001710	9780	9780	9780	9780	0
47	20250404	184900	21001710	9780	9780	9780	9780	0
48	20250404	184800	21001710	9780	9780	9780	9780	0
49	20250404	184700	21001710	9780	9780	9780	9780	0
50	20250404	184600	21001710	9780	9780	9780	9780	0
51	20250404	184500	21001710	9780	9780	9780	9780	0
52	20250404	184400	21001710	9780	9780	9780	9780	0
53	20250404	184300	21001710	9780	9780	9780	9780	0
54	20250404	184200	21001710	9780	9780	9780	9780	0
55	20250404	184100	21001710	9780	9780	9780	9780	0
56	20250404	184000	21001710	9780	9780	9780	9780	0
57	20250404	183900	21001710	9780	9780	9780	9780	0
58	20250404	183800	21001710	9780	9780	9780	9780	0
59	20250404	183700	21001710	9780	9780	9780	9780	0
60	20250404	183600	21001710	9780	9780	9780	9780	0
61	20250404	183500	21001710	9780	9780	9780	9780	0
62	20250404	183400	21001710	9780	9780	9780	9780	188
63	20250404	183300	21001710	9780	9780	9780	9780	0
64	20250404	183200	21001710	9780	9780	9780	9780	0
65	20250404	183100	21001710	9780	9780	9780	9780	0
66	20250404	183000	21001710	9780	9780	9780	9780	0
67	20250404	182900	21001710	9780	9780	9780	9780	0
68	20250404	182800	21001710	9780	9780	9780	9780	0
69	20250404	182700	21001710	9780	9780	9780	9780	0
70	20250404	182600	21001710	9780	9780	9780	9780	0
71	20250404	182500	21001710	9780	9780	9780	9780	0
72	20250404	182400	21001710	9780	9780	9780	9780	0
73	20250404	182300	21001710	9780	9780	9780	9780	0
74	20250404	182200	21001710	9780	9780	9780	9780	0
75	20250404	182100	21001710	9780	9780	9780	9780	0
76	20250404	182000	21001710	9780	9780	9780	9780	0
77	20250404	181900	21001710	9780	9780	9780	9780	0
78	20250404	181800	21001710	9780	9780	9780	9780	0
79	20250404	181700	21001710	9780	9780	9780	9780	0
80	20250404	181600	21001710	9780	9780	9780	9780	0
81	20250404	181500	21001710	9780	9780	9780	9780	0
82	20250404	181400	21001710	9780	9780	9780	9780	0
83	20250404	181300	21001710	9780	9780	9780	9780	0
84	20250404	181200	21001710	9780	9780	9780	9780	0
85	20250404	181100	21001710	9780	9780	9780	9780	0
86	20250404	181000	21001710	9780	9780	9780	9780	0
87	20250404	180900	21001710	9780	9780	9780	9780	0
88	20250404	180800	21001710	9780	9780	9780	9780	0
89	20250404	180700	21001710	9780	9780	9780	9780	0
90	20250404	180600	21001710	9780	9780	9780	9780	0
91	20250404	180500	21001710	9780	9780	9780	9780	0
92	20250404	180400	21001710	9780	9780	9780	9780	188
93	20250404	180300	21001710	9780	9780	9780	9780	0
94	20250404	180200	21001710	9780	9780	9780	9780	0
95	20250404	180100	21001710	9780	9780	9780	9780	0
96	20250404	180000	21001710	9780	9780	9780	9780	0
97	20250404	175900	21001710	9780	9780	9780	9780	0
98	20250404	175800	21001710	9780	9780	9780	9780	0
99	20250404	175700	21001710	9780	9780	9780	9780	0
100	20250404	175600	21001710	9780	9780	9780	9780	0
101	20250404	175500	21001710	9780	9780	9780	9780	0
102	20250404	175400	21001710	9780	9780	9780	9780	0
103	20250404	175300	21001710	9780	9780	9780	9780	0
104	20250404	175200	21001710	9780	9780	9780	9780	0
105	20250404	175100	21001710	9780	9780	9780	9780	0
106	20250404	175000	21001710	9780	9780	9780	9780	0
107	20250404	174900	21001710	9780	9780	9780	9780	0
108	20250404	174800	21001710	9780	9780	9780	9780	0
109	20250404	174700	21001710	9780	9780	9780	9780	0
110	20250404	174600	21001710	9780	9780	9780	9780	0
111	20250404	174500	21001710	9780	9780	9780	9780	0
112	20250404	174400	21001710	9780	9780	9780	9780	0
113	20250404	174300	21001710	9780	9780	9780	9780	0
114	20250404	174200	21001710	9780	9780	9780	9780	0
115	20250404	174100	21001710	9780	9780	9780	9780	0
116	20250404	174000	21001710	9780	9780	9780	9780	0
117	20250404	173900	21001710	9780	9780	9780	9780	0
118	20250404	173800	21001710	9780	9780	9780	9780	0
119	20250404	173700	21001710	9780	9780	9780	9780	0
120	20250404	173600	21001710	9780	9780	9780	9780	0
121	20250404	173500	21001710	9780	9780	9780	9780	0
122	20250404	173400	21001710	9780	9780	9780	9780	188
123	20250404	173300	21001710	9780	9780	9780	9780	0
124	20250404	173200	21001710	9780	9780	9780	9780	0
125	20250404	173100	21001710	9780	9780	9780	9780	0
126	20250404	173000	21001710	9780	9780	9780	9780	0
127	20250404	172900	21001710	9780	9780	9780	9780	0
128	20250404	172800	21001710	9780	9780	9780	9780	0
129	20250404	172700	21001710	9780	9780	9780	9780	0
130	20250404	172600	21001710	9780	9780	9780	9780	0
131	20250404	172500	21001710	9780	9780	9780	9780	0
132	20250404	172400	21001710	9780	9780	9780	9780	0
133	20250404	172300	21001710	9780	9780	9780	9780	0
134	20250404	172200	21001710	9780	9780	9780	9780	0
135	20250404	172100	21001710	9780	9780	9780	9780	0
136	20250404	172000	21001710	9780	9780	9780	9780	0
137	20250404	171900	21001710	9780	9780	9780	9780	0
138	20250404	171800	21001710	9780	9780	9780	9780	0
139	20250404	171700	21001710	9780	9780	9780	9780	0
140	20250404	171600	21001710	9780	9780	9780	9780	0
141	20250404	171500	21001710	9780	9780	9780	9780	0
142	20250404	171400	21001710	9780	9780	9780	9780	0
143	20250404	171300	21001710	9780	9780	9780	9780	0
144	20250404	171200	21001710	9780	9780	9780	9780	0
145	20250404	171100	21001710	9780	9780	9780	9780	0
146	20250404	171000	21001710	9780	9780	9780	9780	0
147	20250404	170900	21001710	9780	9780	9780	9780	0
148	20250404	170800	21001710	9780	9780	9780	9780	0
149	20250404	170700	21001710	9780	9780	9780	9780	0
150	20250404	170600	21001710	9780	9780	9780	9780	0
151	20250404	170500	21001710	9780	9780	9780	9780	0
152	20250404	170400	21001710	9780	9780	9780	9780	188
153	20250404	170300	21001710	9780	9780	9780	9780	0
154	20250404	170200	21001710	9780	9780	9780	9780	0
155	20250404	170100	21001710	9780	9780	9780	9780	0
156	20250404	170000	21001710	9780	9780	9780	9780	0
157	20250404	165900	21001710	9780	9780	9780	9780	0
158	20250404	165800	21001710	9780	9780	9780	9780	0
159	20250404	165700	21001710	9780	9780	9780	9780	0
160	20250404	165600	21001710	9780	9780	9780	9780	0
161	20250404	165500	21001710	9780	9780	9780	9780	0
162	20250404	165400	21001710	9780	9780	9780	9780	0
163	20250404	165300	21001710	9780	9780	9780	9780	0
164	20250404	165200	21001710	9780	9780	9780	9780	0
165	20250404	165100	21001710	9780	9780	9780	9780	0
166	20250404	165000	21001710	9780	9780	9780	9780	0
167	20250404	164900	21001710	9780	9780	9780	9780	0
168	20250404	164800	21001710	9780	9780	9780	9780	0
169	20250404	164700	21001710	9780	9780	9780	9780	0
170	20250404	164600	21001710	9780	9780	9780	9780	0
171	20250404	164500	21001710	9780	9780	9780	9780	0
172	20250404	164400	21001710	9780	9780	9780	9780	0
173	20250404	164300	21001710	9780	9780	9780	9780	0
174	20250404	164200	21001710	9780	9780	9780	9780	0
175	20250404	164100	21001710	9780	9780	9780	9780	0
176	20250404	164000	21001710	9780	9780	9780	9780	0
177	20250404	163900	21001710	9780	9780	9780	9780	0
178	20250404	163800	21001710	9780	9780	9780	9780	0
179	20250404	163700	21001710	9780	9780	9780	9780	0
180	20250404	163600	21001710	9780	9780	9780	9780	0
181	20250404	163500	21001710	9780	9780	9780	9780	0
182	20250404	163400	21001710	9780	9780	9780	9780	188
183	20250404	163300	21001710	9780	9780	9780	9780	0
184	20250404	163200	21001710	9780	9780	9780	9780	0
185	20250404	163100	21001710	9780	9780	9780	9780	0
186	20250404	163000	21001710	9780	9780	9780	9780	0
187	20250404	162900	21001710	9780	9780	9780	9780	0
188	20250404	162800	21001710	9780	9780	9780	9780	0
189	20250404	162700	21001710	9780	9780	9780	9780	0
190	20250404	162600	21001710	9780	9780	9780	9780	0
191	20250404	162500	21001710	9780	9780	9780	9780	0
192	20250404	162400	21001710	9780	9780	9780	9780	0
193	20250404	162300	21001710	9780	9780	9780	9780	0
194	20250404	162200	21001710	9780	9780	9780	9780	0
195	20250404	162100	21001710	9780	9780	9780	9780	0
196	20250404	162000	21001710	9780	9780	9780	9780	0
197	20250404	161900	21001710	9780	9780	9780	9780	0
198	20250404	161800	21001710	9780	9780	9780	9780	0
199	20250404	161700	21001710	9780	9780	9780	9780	0
200	20250404	161600	21001710	9780	9780	9780	9780	0
201	20250404	161500	21001710	9780	9780	9780	9780	0
202	20250404	161400	21001710	9780	9780	9780	9780	0
203	20250404	161300	21001710	9780	9780	9780	9780	0
204	20250404	161200	21001710	9780	9780	9780	9780	0
205	20250404	161100	21001710	9780	9780	9780	9780	0
206	20250404	161000	21001710	9780	9780	9780	9780	0
207	20250404	160900	21001710	9780	9780	9780	9780	0
208	20250404	160800	21001710	9780	9780	9780	9780	0
209	20250404	160700	21001710	9780	9780	9780	9780	0
210	20250404	160600	21001710	9780	9780	9780	9780	0
211	20250404	160500	21001710	9780	9780	9780	9780	0
212	20250404	160400	21001710	9780	9780	9780	9780	188
213	20250404	160300	21001710	9780	9780	9780	9780	0
214	20250404	160200	21001710	9780	9780	9780	9780	0
215	20250404	160100	21001710	9780	9780	9780	9780	0
216	20250404	160000	21001710	9780	9780	9780	9780	0
217	20250404	155900	21001710	9780	9780	9780	9780	0
218	20250404	155800	21001710	9780	9780	9780	9780	0
219	20250404	155700	21001710	9780	9780	9780	9780	0
220	20250404	155600	21001710	9780	9780	9780	9780	0
221	20250404	155500	21001710	9780	9780	9780	9780	0
222	20250404	155400	21001710	9780	9780	9780	9780	0
223	20250404	155300	21001710	9780	9780	9780	9780	0
224	20250404	155200	21001710	9780	9780	9780	9780	0
225	20250404	155100	21001710	9780	9780	9780	9780	0
226	20250404	155000	21001710	9780	9780	9780	9780	0
227	20250404	154900	21001710	9780	9780	9780	9780	0
228	20250404	154800	21001710	9780	9780	9780	9780	0
229	20250404	154700	21001710	9780	9780	9780	9780	0
230	20250404	154600	21001710	9780	9780	9780	9780	0
231	20250404	154500	21001710	9780	9780	9780	9780	0
232	20250404	154400	21001710	9780	9780	9780	9780	0
233	20250404	154300	21001710	9780	9780	9780	9780	0
234	20250404	154200	21001710	9780	9780	9780	9780	0
235	20250404	154100	21001710	9780	9780	9780	9780	0
236	20250404	154000	21001710	9780	9780	9780	9780	0
237	20250404	153900	21001710	9780	9780	9780	9780	0
238	20250404	153800	21001710	9780	9780	9780	9780	0
239	20250404	153700	21001710	9780	9780	9780	9780	0
240	20250404	153600	21001710	9780	9780	9780	9780	0
241	20250404	153500	21001710	9780	9780	9780	9780	0
242	20250404	153400	21001710	9780	9780	9780	9780	188
243	20250404	153300	21001710	9780	9780	9780	9780	0
244	20250404	153200	21001710	9780	9780	9780	9780	0
245	20250404	153100	21001710	9780	9780	9780	9780	0
246	20250404	153000	21001710	9780	9780	9780	9780	188
247	20250404	152900	19163070	9740	9740	9740	9740	0
248	20250404	152800	19163070	9740	9740	9740	9740	0
249	20250404	152700	19163070	9740	9740	9740	9740	0
250	20250404	152600	19163070	9740	9740	9740	9740	0
251	20250404	152500	19163070	9740	9740	9740	9740	0
252	20250404	152400	19163070	9740	9740	9740	9740	0
253	20250404	152300	19163070	9740	9740	9740	9740	0
254	20250404	152200	19163070	9740	9740	9740	9740	0
255	20250404	152100	19163070	9740	9740	9740	9740	0
256	20250404	152000	19163070	9740	9740	9740	9740	0
257	20250404	151900	19163070	9740	9740	9740	9740	0
258	20250404	151800	19163070	9740	9740	9740	9740	55
259	20250404	151700	18627370	9740	9740	9740	9740	0
260	20250404	151600	18627370	9740	9740	9740	9740	26
261	20250404	151500	18374130	9670	9670	9670	9670	1
262	20250404	151400	18364460	9740	9740	9740	9740	10
263	20250404	151300	18267060	9730	9730	9730	9730	0
264	20250404	151200	18267060	9730	9730	9730	9730	25
265	20250404	151100	18023810	9730	9730	9730	9730	0
266	20250404	151000	18023810	9730	9730	9730	9730	0
267	20250404	150900	18023810	9730	9730	9730	9730	0
268	20250404	150800	18023810	9730	9730	9730	9730	0
269	20250404	150700	18023810	9730	9730	9730	9730	0
270	20250404	150600	18023810	9730	9730	9730	9730	25
271	20250404	150500	17780560	9730	9730	9730	9730	12
272	20250404	150400	17663800	9730	9730	9730	9730	0
273	20250404	150300	17663800	9730	9730	9730	9730	0
274	20250404	150200	17663800	9730	9730	9730	9730	0
275	20250404	150100	17663800	9730	9730	9730	9730	0
276	20250404	150000	17663800	9730	9730	9730	9730	0
277	20250404	145900	17663800	9730	9730	9730	9730	0
278	20250404	145800	17663800	9730	9730	9730	9730	0
279	20250404	145700	17663800	9730	9730	9730	9730	0
280	20250404	145600	17663800	9730	9730	9730	9730	0
281	20250404	145500	17663800	9730	9730	9730	9730	0
282	20250404	145400	17663800	9730	9730	9730	9730	0
283	20250404	145300	17663800	9730	9730	9730	9730	0
284	20250404	145200	17663800	9730	9730	9730	9730	0
285	20250404	145100	17663800	9730	9730	9730	9730	0
286	20250404	145000	17663800	9730	9730	9730	9730	0
287	20250404	144900	17663800	9730	9730	9730	9730	0
288	20250404	144800	17663800	9730	9730	9730	9730	0
289	20250404	144700	17663800	9730	9730	9730	9730	2
290	20250404	144600	17644340	9700	9700	9700	9700	2
291	20250404	144500	17624940	9600	9600	9600	9600	0
292	20250404	144400	17624940	9600	9600	9600	9600	0
293	20250404	144300	17624940	9600	9600	9600	9600	0
294	20250404	144200	17624940	9600	9600	9600	9600	0
295	20250404	144100	17624940	9600	9600	9600	9600	49
296	20250404	144000	17154540	9600	9600	9600	9600	0
297	20250404	143900	17154540	9600	9600	9600	9600	0
298	20250404	143800	17154540	9600	9600	9600	9600	0
299	20250404	143700	17154540	9600	9600	9600	9600	25
300	20250404	143600	16914540	9590	9590	9590	9590	25
301	20250404	143500	16674790	9590	9590	9590	9590	0
302	20250404	143400	16674790	9590	9590	9590	9590	0
303	20250404	143300	16674790	9590	9590	9590	9590	17
304	20250404	143200	16511760	9610	9610	9610	9610	0
305	20250404	143100	16511760	9610	9610	9610	9610	0
306	20250404	143000	16511760	9610	9610	9610	9610	0
307	20250404	142900	16511760	9610	9610	9610	9610	0
308	20250404	142800	16511760	9610	9610	9610	9610	0
309	20250404	142700	16511760	9610	9610	9610	9610	0
310	20250404	142600	16511760	9610	9610	9610	9610	0
311	20250404	142500	16511760	9610	9610	9610	9610	0
312	20250404	142400	16511760	9610	9610	9610	9610	0
313	20250404	142300	16511760	9610	9590	9610	9590	77
314	20250404	142200	15772810	9590	9590	9590	9590	0
315	20250404	142100	15772810	9590	9590	9590	9590	0
316	20250404	142000	15772810	9590	9590	9590	9590	0
317	20250404	141900	15772810	9590	9590	9590	9590	0
318	20250404	141800	15772810	9590	9590	9590	9590	1
319	20250404	141700	15763220	9590	9590	9590	9590	0
320	20250404	141600	15763220	9590	9590	9590	9590	0
321	20250404	141500	15763220	9590	9590	9590	9590	0
322	20250404	141400	15763220	9590	9590	9590	9590	1
323	20250404	141300	15753630	9590	9590	9590	9590	0
324	20250404	141200	15753630	9590	9590	9590	9590	9
325	20250404	141100	15667320	9570	9570	9570	9570	0
326	20250404	141000	15667320	9570	9570	9570	9570	0
327	20250404	140900	15667320	9570	9570	9570	9570	0
328	20250404	140800	15667320	9570	9570	9570	9570	0
329	20250404	140700	15667320	9570	9570	9570	9570	0
330	20250404	140600	15667320	9570	9570	9570	9570	0
331	20250404	140500	15667320	9570	9570	9570	9570	0
332	20250404	140400	15667320	9570	9570	9570	9570	0
333	20250404	140300	15667320	9570	9570	9570	9570	4
334	20250404	140200	15629040	9590	9590	9590	9590	0
335	20250404	140100	15629040	9590	9590	9590	9590	0
336	20250404	140000	15629040	9590	9590	9590	9590	0
337	20250404	135900	15629040	9590	9590	9590	9590	0
338	20250404	135800	15629040	9590	9590	9590	9590	0
339	20250404	135700	15629040	9590	9590	9590	9590	0
340	20250404	135600	15629040	9590	9590	9590	9590	0
341	20250404	135500	15629040	9590	9590	9590	9590	0
342	20250404	135400	15629040	9590	9590	9590	9590	0
343	20250404	135300	15629040	9590	9590	9590	9590	0
344	20250404	135200	15629040	9590	9590	9590	9590	0
345	20250404	135100	15629040	9590	9590	9590	9590	0
346	20250404	135000	15629040	9590	9590	9590	9590	0
347	20250404	134900	15629040	9590	9590	9590	9590	0
348	20250404	134800	15629040	9590	9590	9590	9590	0
349	20250404	134700	15629040	9590	9590	9590	9590	0
350	20250404	134600	15629040	9590	9590	9590	9590	0
351	20250404	134500	15629040	9590	9590	9590	9590	0
352	20250404	134400	15629040	9590	9590	9590	9590	0
353	20250404	134300	15629040	9590	9590	9590	9590	0
354	20250404	134200	15629040	9590	9590	9590	9590	25
355	20250404	134100	15389290	9570	9570	9570	9570	0
356	20250404	134000	15389290	9570	9570	9570	9570	0
357	20250404	133900	15389290	9570	9570	9570	9570	0
358	20250404	133800	15389290	9570	9570	9570	9570	0
359	20250404	133700	15389290	9570	9570	9570	9570	0
360	20250404	133600	15389290	9570	9570	9570	9570	0
361	20250404	133500	15389290	9570	9570	9570	9570	0
362	20250404	133400	15389290	9570	9570	9570	9570	0
363	20250404	133300	15389290	9570	9570	9570	9570	3
364	20250404	133200	15360580	9590	9590	9590	9590	0
365	20250404	133100	15360580	9590	9590	9590	9590	0
366	20250404	133000	15360580	9590	9590	9590	9590	1
367	20250404	132900	15350990	9590	9590	9590	9590	0
368	20250404	132800	15350990	9590	9590	9590	9590	0
369	20250404	132700	15350990	9590	9590	9590	9590	3
370	20250404	132600	15322220	9590	9590	9590	9590	1
371	20250404	132500	15312630	9590	9590	9590	9590	0
372	20250404	132400	15312630	9590	9590	9590	9590	0
373	20250404	132300	15312630	9590	9590	9590	9590	0
374	20250404	132200	15312630	9590	9590	9590	9590	0
375	20250404	132100	15312630	9590	9590	9590	9590	0
376	20250404	132000	15312630	9590	9590	9590	9590	17
377	20250404	131900	15149600	9570	9570	9570	9570	0
378	20250404	131800	15149600	9570	9570	9570	9570	35
379	20250404	131700	14814650	9570	9570	9570	9570	0
380	20250404	131600	14814650	9570	9570	9570	9570	0
381	20250404	131500	14814650	9570	9570	9570	9570	0
382	20250404	131400	14814650	9570	9570	9570	9570	0
383	20250404	131300	14814650	9570	9570	9570	9570	0
384	20250404	131200	14814650	9570	9570	9570	9570	0
385	20250404	131100	14814650	9570	9570	9570	9570	0
386	20250404	131000	14814650	9570	9570	9570	9570	0
387	20250404	130900	14814650	9570	9570	9570	9570	0
388	20250404	130800	14814650	9570	9570	9570	9570	0
389	20250404	130700	14814650	9570	9570	9570	9570	0
390	20250404	130600	14814650	9570	9570	9570	9570	0
391	20250404	130500	14814650	9570	9570	9570	9570	0
392	20250404	130400	14814650	9570	9570	9570	9570	0
393	20250404	130300	14814650	9570	9570	9570	9570	3
394	20250404	130200	14785940	9590	9590	9590	9590	0
395	20250404	130100	14785940	9590	9590	9590	9590	0
396	20250404	130000	14785940	9590	9590	9590	9590	0
397	20250404	125900	14785940	9590	9590	9590	9590	1
398	20250404	125800	14776350	9590	9590	9590	9590	0
399	20250404	125700	14776350	9590	9590	9590	9590	0
400	20250404	125600	14776350	9590	9590	9590	9590	0
401	20250404	125500	14776350	9590	9590	9590	9590	1
402	20250404	125400	14766760	9590	9590	9590	9590	0
403	20250404	125300	14766760	9590	9590	9590	9590	0
404	20250404	125200	14766760	9590	9590	9590	9590	0
405	20250404	125100	14766760	9590	9590	9590	9590	0
406	20250404	125000	14766760	9590	9590	9590	9590	0
407	20250404	124900	14766760	9590	9590	9590	9590	0
408	20250404	124800	14766760	9590	9590	9590	9590	0
409	20250404	124700	14766760	9590	9590	9590	9590	0
410	20250404	124600	14766760	9590	9590	9590	9590	0
411	20250404	124500	14766760	9590	9590	9590	9590	1
412	20250404	124400	14757170	9590	9590	9590	9590	0
413	20250404	124300	14757170	9590	9590	9590	9590	3
414	20250404	124200	14728400	9590	9610	9610	9580	210
415	20250404	124100	12716540	9650	9650	9650	9650	0
416	20250404	124000	12716540	9650	9650	9650	9650	9
417	20250404	123900	12629690	9650	9650	9650	9650	28
418	20250404	123800	12359490	9590	9590	9590	9590	27
419	20250404	123700	12100560	9590	9590	9590	9590	23
420	20250404	123600	11879990	9590	9590	9590	9590	0
421	20250404	123500	11879990	9590	9590	9590	9590	0
422	20250404	123400	11879990	9590	9590	9590	9590	0
423	20250404	123300	11879990	9590	9590	9590	9590	6
424	20250404	123200	11822450	9590	9590	9590	9590	44
425	20250404	123100	11400490	9590	9590	9670	9590	16
426	20250404	123000	11246690	9590	9590	9590	9590	20
427	20250404	122900	11054890	9590	9590	9590	9590	100
428	20250404	122800	10095890	9580	9580	9580	9580	0
429	20250404	122700	10095890	9580	9590	9590	9580	12
430	20250404	122600	9980920	9580	9580	9580	9580	0
431	20250404	122500	9980920	9580	9590	9590	9580	167
432	20250404	122400	8380460	9610	9620	9620	9610	2
433	20250404	122300	8361230	9630	9630	9630	9630	0
434	20250404	122200	8361230	9630	9620	9630	9590	62
435	20250404	122100	7765790	9640	9640	9640	9640	0
436	20250404	122000	7765790	9640	9640	9640	9640	0
437	20250404	121900	7765790	9640	9640	9640	9640	0
438	20250404	121800	7765790	9640	9640	9640	9640	0
439	20250404	121700	7765790	9640	9640	9640	9640	0
440	20250404	121600	7765790	9640	9640	9640	9640	0
441	20250404	121500	7765790	9640	9640	9640	9640	0
442	20250404	121400	7765790	9640	9640	9640	9640	0
443	20250404	121300	7765790	9640	9640	9640	9640	0
444	20250404	121200	7765790	9640	9640	9640	9640	0
445	20250404	121100	7765790	9640	9640	9640	9640	0
446	20250404	121000	7765790	9640	9640	9640	9640	12
447	20250404	120900	7650110	9620	9620	9620	9620	0
448	20250404	120800	7650110	9620	9620	9620	9620	0
449	20250404	120700	7650110	9620	9620	9620	9620	0
450	20250404	120600	7650110	9620	9620	9620	9620	0
451	20250404	120500	7650110	9620	9620	9620	9620	0
452	20250404	120400	7650110	9620	9620	9620	9620	0
453	20250404	120300	7650110	9620	9620	9620	9620	0
454	20250404	120200	7650110	9620	9620	9620	9620	0
455	20250404	120100	7650110	9620	9620	9620	9620	0
456	20250404	120000	7650110	9620	9620	9620	9620	1
457	20250404	115900	7640490	9670	9670	9670	9670	0
458	20250404	115800	7640490	9670	9670	9670	9670	0
459	20250404	115700	7640490	9670	9670	9670	9670	0
460	20250404	115600	7640490	9670	9670	9670	9670	0
461	20250404	115500	7640490	9670	9670	9670	9670	0
462	20250404	115400	7640490	9670	9670	9670	9670	0
463	20250404	115300	7640490	9670	9670	9670	9670	0
464	20250404	115200	7640490	9670	9670	9670	9670	0
465	20250404	115100	7640490	9670	9670	9670	9670	0
466	20250404	115000	7640490	9670	9670	9670	9670	0
467	20250404	114900	7640490	9670	9670	9670	9670	0
468	20250404	114800	7640490	9670	9670	9670	9670	0
469	20250404	114700	7640490	9670	9670	9670	9670	0
470	20250404	114600	7640490	9670	9670	9670	9670	0
471	20250404	114500	7640490	9670	9670	9670	9670	0
472	20250404	114400	7640490	9670	9670	9670	9670	0
473	20250404	114300	7640490	9670	9670	9670	9670	0
474	20250404	114200	7640490	9670	9670	9670	9670	0
475	20250404	114100	7640490	9670	9670	9670	9670	0
476	20250404	114000	7640490	9670	9670	9670	9670	0
477	20250404	113900	7640490	9670	9670	9670	9670	0
478	20250404	113800	7640490	9670	9670	9670	9670	0
479	20250404	113700	7640490	9670	9670	9670	9670	0
480	20250404	113600	7640490	9670	9670	9670	9670	0
481	20250404	113500	7640490	9670	9670	9670	9670	0
482	20250404	113400	7640490	9670	9670	9670	9670	0
483	20250404	113300	7640490	9670	9670	9670	9670	0
484	20250404	113200	7640490	9670	9670	9670	9670	0
485	20250404	113100	7640490	9670	9670	9670	9670	0
486	20250404	113000	7640490	9670	9670	9670	9670	0
487	20250404	112900	7640490	9670	9670	9670	9670	0
488	20250404	112800	7640490	9670	9670	9670	9670	0
489	20250404	112700	7640490	9670	9670	9670	9670	0
490	20250404	112600	7640490	9670	9670	9670	9670	0
491	20250404	112500	7640490	9670	9650	9670	9650	9
492	20250404	112400	7553480	9600	9600	9600	9600	0
493	20250404	112300	7553480	9600	9600	9600	9600	0
494	20250404	112200	7553480	9600	9600	9600	9600	0
495	20250404	112100	7553480	9600	9600	9600	9600	0
496	20250404	112000	7553480	9600	9600	9600	9600	0
497	20250404	111900	7553480	9600	9600	9600	9600	0
498	20250404	111800	7553480	9600	9600	9600	9600	0
499	20250404	111700	7553480	9600	9600	9600	9600	0
500	20250404	111600	7553480	9600	9600	9600	9600	0
501	20250404	111500	7553480	9600	9600	9600	9600	0
502	20250404	111400	7553480	9600	9600	9600	9600	0
503	20250404	111300	7553480	9600	9600	9600	9600	0
504	20250404	111200	7553480	9600	9620	9620	9600	30
505	20250404	111100	7265400	9650	9650	9650	9650	0
506	20250404	111000	7265400	9650	9650	9650	9650	0
507	20250404	110900	7265400	9650	9650	9650	9650	0
508	20250404	110800	7265400	9650	9650	9650	9650	0
509	20250404	110700	7265400	9650	9650	9650	9650	0
510	20250404	110600	7265400	9650	9650	9650	9650	0
511	20250404	110500	7265400	9650	9650	9650	9650	0
512	20250404	110400	7265400	9650	9650	9650	9650	0
513	20250404	110300	7265400	9650	9650	9650	9650	0
514	20250404	110200	7265400	9650	9650	9650	9650	0
515	20250404	110100	7265400	9650	9650	9650	9650	0
516	20250404	110000	7265400	9650	9650	9650	9650	0
517	20250404	105900	7265400	9650	9650	9650	9650	0
518	20250404	105800	7265400	9650	9650	9650	9650	0
519	20250404	105700	7265400	9650	9650	9650	9650	0
520	20250404	105600	7265400	9650	9650	9650	9650	0
521	20250404	105500	7265400	9650	9650	9650	9650	0
522	20250404	105400	7265400	9650	9650	9650	9650	0
523	20250404	105300	7265400	9650	9650	9650	9650	0
524	20250404	105200	7265400	9650	9650	9650	9650	0
525	20250404	105100	7265400	9650	9650	9650	9650	0
526	20250404	105000	7265400	9650	9650	9650	9650	0
527	20250404	104900	7265400	9650	9650	9650	9650	0
528	20250404	104800	7265400	9650	9650	9650	9650	0
529	20250404	104700	7265400	9650	9650	9650	9650	0
530	20250404	104600	7265400	9650	9650	9650	9650	0
531	20250404	104500	7265400	9650	9650	9650	9650	0
532	20250404	104400	7265400	9650	9650	9650	9650	0
533	20250404	104300	7265400	9650	9650	9650	9650	0
534	20250404	104200	7265400	9650	9650	9650	9650	0
535	20250404	104100	7265400	9650	9650	9650	9650	0
536	20250404	104000	7265400	9650	9650	9650	9650	5
537	20250404	103900	7217150	9670	9670	9670	9670	0
538	20250404	103800	7217150	9670	9670	9670	9670	0
539	20250404	103700	7217150	9670	9670	9670	9670	0
540	20250404	103600	7217150	9670	9670	9670	9670	0
541	20250404	103500	7217150	9670	9670	9670	9670	0
542	20250404	103400	7217150	9670	9670	9670	9670	0
543	20250404	103300	7217150	9670	9670	9670	9670	0
544	20250404	103200	7217150	9670	9670	9670	9670	0
545	20250404	103100	7217150	9670	9670	9670	9670	0
546	20250404	103000	7217150	9670	9670	9670	9670	0
547	20250404	102900	7217150	9670	9670	9670	9670	0
548	20250404	102800	7217150	9670	9670	9670	9670	0
549	20250404	102700	7217150	9670	9670	9670	9670	0
550	20250404	102600	7217150	9670	9670	9670	9670	0
551	20250404	102500	7217150	9670	9670	9670	9670	0
552	20250404	102400	7217150	9670	9670	9670	9670	0
553	20250404	102300	7217150	9670	9670	9670	9670	0
554	20250404	102200	7217150	9670	9670	9670	9670	0
555	20250404	102100	7217150	9670	9670	9670	9670	0
556	20250404	102000	7217150	9670	9670	9670	9670	0
557	20250404	101900	7217150	9670	9670	9670	9670	0
558	20250404	101800	7217150	9670	9670	9670	9670	0
559	20250404	101700	7217150	9670	9670	9670	9670	0
560	20250404	101600	7217150	9670	9670	9670	9670	0
561	20250404	101500	7217150	9670	9670	9670	9670	0
562	20250404	101400	7217150	9670	9670	9670	9670	0
563	20250404	101300	7217150	9670	9670	9670	9670	0
564	20250404	101200	7217150	9670	9670	9670	9670	0
565	20250404	101100	7217150	9670	9670	9670	9670	0
566	20250404	101000	7217150	9670	9670	9670	9670	0
567	20250404	100900	7217150	9670	9670	9670	9670	0
568	20250404	100800	7217150	9670	9670	9670	9670	0
569	20250404	100700	7217150	9670	9670	9670	9670	0
570	20250404	100600	7217150	9670	9670	9670	9670	12
571	20250404	100500	7101110	9630	9630	9630	9630	0
572	20250404	100400	7101110	9630	9630	9630	9630	0
573	20250404	100300	7101110	9630	9630	9630	9630	1
574	20250404	100200	7091480	9630	9630	9630	9630	0
575	20250404	100100	7091480	9630	9630	9630	9630	0
576	20250404	100000	7091480	9630	9630	9630	9630	0
577	20250404	095900	7091480	9630	9630	9630	9630	0
578	20250404	095800	7091480	9630	9630	9630	9630	0
579	20250404	095700	7091480	9630	9630	9630	9630	10
580	20250404	095600	6995180	9630	9630	9630	9630	0
581	20250404	095500	6995180	9630	9630	9630	9630	0
582	20250404	095400	6995180	9630	9630	9630	9630	0
583	20250404	095300	6995180	9630	9630	9630	9630	0
584	20250404	095200	6995180	9630	9630	9630	9630	50
585	20250404	095100	6513680	9630	9630	9630	9630	0
586	20250404	095000	6513680	9630	9630	9630	9630	0
587	20250404	094900	6513680	9630	9630	9630	9630	0
588	20250404	094800	6513680	9630	9630	9630	9630	0
589	20250404	094700	6513680	9630	9630	9630	9630	1
590	20250404	094600	6504050	9630	9630	9630	9630	19
591	20250404	094500	6321080	9630	9630	9630	9630	2
592	20250404	094400	6301820	9630	9610	9630	9610	61
593	20250404	094300	5715190	9600	9600	9600	9600	1
594	20250404	094200	5705590	9560	9590	9590	9550	38
595	20250404	094100	5342080	9600	9600	9600	9600	0
596	20250404	094000	5342080	9600	9600	9600	9600	0
597	20250404	093900	5342080	9600	9600	9600	9600	0
598	20250404	093800	5342080	9600	9600	9600	9600	15
599	20250404	093700	5198080	9600	9600	9600	9600	6
600	20250404	093600	5140480	9600	9600	9600	9600	3
601	20250404	093500	5111680	9600	9610	9610	9600	23
602	20250404	093400	4890780	9610	9610	9610	9610	0
603	20250404	093300	4890780	9610	9610	9610	9610	1
604	20250404	093200	4881170	9610	9610	9610	9610	11
605	20250404	093100	4775460	9610	9610	9610	9610	0
606	20250404	093000	4775460	9610	9610	9610	9610	0
607	20250404	092900	4775460	9610	9610	9610	9610	1
608	20250404	092800	4765850	9620	9620	9620	9620	0
609	20250404	092700	4765850	9620	9590	9620	9590	108
610	20250404	092600	3726980	9610	9610	9610	9610	0
611	20250404	092500	3726980	9610	9610	9610	9610	0
612	20250404	092400	3726980	9610	9610	9660	9610	108
613	20250404	092300	2683900	9630	9630	9660	9630	10
614	20250404	092200	2587390	9700	9610	9750	9610	126
615	20250404	092100	1364290	9610	9610	9690	9600	110
616	20250404	092000	298870	9610	9610	9610	9610	1
617	20250404	091900	289260	9740	9740	9740	9740	0
618	20250404	091800	289260	9740	9740	9740	9740	0
619	20250404	091700	289260	9740	9740	9740	9740	0
620	20250404	091600	289260	9740	9740	9740	9740	0
621	20250404	091500	289260	9740	9590	9740	9590	9
622	20250404	091400	202740	9620	9670	9670	9610	13
623	20250404	091300	77610	9670	9670	9670	9640	6
624	20250404	091200	19620	9750	9750	9750	9750	0
625	20250404	091100	19620	9750	9750	9750	9750	0
626	20250404	091000	19620	9750	9750	9750	9750	0
627	20250404	090900	19620	9750	9750	9750	9750	0
628	20250404	090800	19620	9750	9750	9750	9750	0
629	20250404	090700	19620	9750	9750	9750	9750	0
630	20250404	090600	19620	9750	9750	9750	9750	0
631	20250404	090500	19620	9750	9750	9750	9750	0
632	20250404	090400	19620	9750	9750	9750	9750	0
633	20250404	090300	19620	9750	9750	9750	9750	0
634	20250404	090200	19620	9750	9750	9750	9750	0
635	20250404	090100	19620	9750	9750	9750	9750	0
636	20250404	090000	19620	9750	9870	9870	9750	2