KissMeData/078070/min/candle-20250411.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250411	193400	270802250	9800	9800	9800	9800	643
3	20250411	193300	270802250	9800	9800	9800	9800	0
4	20250411	193200	270802250	9800	9800	9800	9800	0
5	20250411	193100	270802250	9800	9800	9800	9800	0
6	20250411	193000	270802250	9800	9800	9800	9800	0
7	20250411	192900	270802250	9800	9800	9800	9800	0
8	20250411	192800	270802250	9800	9800	9800	9800	0
9	20250411	192700	270802250	9800	9800	9800	9800	0
10	20250411	192600	270802250	9800	9800	9800	9800	0
11	20250411	192500	270802250	9800	9800	9800	9800	0
12	20250411	192400	270802250	9800	9800	9800	9800	0
13	20250411	192300	270802250	9800	9800	9800	9800	0
14	20250411	192200	270802250	9800	9800	9800	9800	0
15	20250411	192100	270802250	9800	9800	9800	9800	0
16	20250411	192000	270802250	9800	9800	9800	9800	0
17	20250411	191900	270802250	9800	9800	9800	9800	0
18	20250411	191800	270802250	9800	9800	9800	9800	0
19	20250411	191700	270802250	9800	9800	9800	9800	0
20	20250411	191600	270802250	9800	9800	9800	9800	0
21	20250411	191500	270802250	9800	9800	9800	9800	0
22	20250411	191400	270802250	9800	9800	9800	9800	0
23	20250411	191300	270802250	9800	9800	9800	9800	0
24	20250411	191200	270802250	9800	9800	9800	9800	0
25	20250411	191100	270802250	9800	9800	9800	9800	0
26	20250411	191000	270802250	9800	9800	9800	9800	0
27	20250411	190900	270802250	9800	9800	9800	9800	0
28	20250411	190800	270802250	9800	9800	9800	9800	0
29	20250411	190700	270802250	9800	9800	9800	9800	0
30	20250411	190600	270802250	9800	9800	9800	9800	0
31	20250411	190500	270802250	9800	9800	9800	9800	0
32	20250411	190400	270802250	9800	9800	9800	9800	643
33	20250411	190300	270802250	9800	9800	9800	9800	0
34	20250411	190200	270802250	9800	9800	9800	9800	0
35	20250411	190100	270802250	9800	9800	9800	9800	0
36	20250411	190000	270802250	9800	9800	9800	9800	0
37	20250411	185900	270802250	9800	9800	9800	9800	0
38	20250411	185800	270802250	9800	9800	9800	9800	0
39	20250411	185700	270802250	9800	9800	9800	9800	0
40	20250411	185600	270802250	9800	9800	9800	9800	0
41	20250411	185500	270802250	9800	9800	9800	9800	0
42	20250411	185400	270802250	9800	9800	9800	9800	0
43	20250411	185300	270802250	9800	9800	9800	9800	0
44	20250411	185200	270802250	9800	9800	9800	9800	0
45	20250411	185100	270802250	9800	9800	9800	9800	0
46	20250411	185000	270802250	9800	9800	9800	9800	0
47	20250411	184900	270802250	9800	9800	9800	9800	0
48	20250411	184800	270802250	9800	9800	9800	9800	0
49	20250411	184700	270802250	9800	9800	9800	9800	0
50	20250411	184600	270802250	9800	9800	9800	9800	0
51	20250411	184500	270802250	9800	9800	9800	9800	0
52	20250411	184400	270802250	9800	9800	9800	9800	0
53	20250411	184300	270802250	9800	9800	9800	9800	0
54	20250411	184200	270802250	9800	9800	9800	9800	0
55	20250411	184100	270802250	9800	9800	9800	9800	0
56	20250411	184000	270802250	9800	9800	9800	9800	0
57	20250411	183900	270802250	9800	9800	9800	9800	0
58	20250411	183800	270802250	9800	9800	9800	9800	0
59	20250411	183700	270802250	9800	9800	9800	9800	0
60	20250411	183600	270802250	9800	9800	9800	9800	0
61	20250411	183500	270802250	9800	9800	9800	9800	0
62	20250411	183400	270802250	9800	9800	9800	9800	643
63	20250411	183300	270802250	9800	9800	9800	9800	0
64	20250411	183200	270802250	9800	9800	9800	9800	0
65	20250411	183100	270802250	9800	9800	9800	9800	0
66	20250411	183000	270802250	9800	9800	9800	9800	0
67	20250411	182900	270802250	9800	9800	9800	9800	0
68	20250411	182800	270802250	9800	9800	9800	9800	0
69	20250411	182700	270802250	9800	9800	9800	9800	0
70	20250411	182600	270802250	9800	9800	9800	9800	0
71	20250411	182500	270802250	9800	9800	9800	9800	0
72	20250411	182400	270802250	9800	9800	9800	9800	0
73	20250411	182300	270802250	9800	9800	9800	9800	0
74	20250411	182200	270802250	9800	9800	9800	9800	0
75	20250411	182100	270802250	9800	9800	9800	9800	0
76	20250411	182000	270802250	9800	9800	9800	9800	0
77	20250411	181900	270802250	9800	9800	9800	9800	0
78	20250411	181800	270802250	9800	9800	9800	9800	0
79	20250411	181700	270802250	9800	9800	9800	9800	0
80	20250411	181600	270802250	9800	9800	9800	9800	0
81	20250411	181500	270802250	9800	9800	9800	9800	0
82	20250411	181400	270802250	9800	9800	9800	9800	0
83	20250411	181300	270802250	9800	9800	9800	9800	0
84	20250411	181200	270802250	9800	9800	9800	9800	0
85	20250411	181100	270802250	9800	9800	9800	9800	0
86	20250411	181000	270802250	9800	9800	9800	9800	0
87	20250411	180900	270802250	9800	9800	9800	9800	0
88	20250411	180800	270802250	9800	9800	9800	9800	0
89	20250411	180700	270802250	9800	9800	9800	9800	0
90	20250411	180600	270802250	9800	9800	9800	9800	0
91	20250411	180500	270802250	9800	9800	9800	9800	0
92	20250411	180400	270802250	9800	9800	9800	9800	643
93	20250411	180300	270802250	9800	9800	9800	9800	0
94	20250411	180200	270802250	9800	9800	9800	9800	0
95	20250411	180100	270802250	9800	9800	9800	9800	0
96	20250411	180000	270802250	9800	9800	9800	9800	0
97	20250411	175900	270802250	9800	9800	9800	9800	0
98	20250411	175800	270802250	9800	9800	9800	9800	0
99	20250411	175700	270802250	9800	9800	9800	9800	0
100	20250411	175600	270802250	9800	9800	9800	9800	0
101	20250411	175500	270802250	9800	9800	9800	9800	0
102	20250411	175400	270802250	9800	9800	9800	9800	0
103	20250411	175300	270802250	9800	9800	9800	9800	0
104	20250411	175200	270802250	9800	9800	9800	9800	0
105	20250411	175100	270802250	9800	9800	9800	9800	0
106	20250411	175000	270802250	9800	9800	9800	9800	0
107	20250411	174900	270802250	9800	9800	9800	9800	0
108	20250411	174800	270802250	9800	9800	9800	9800	0
109	20250411	174700	270802250	9800	9800	9800	9800	0
110	20250411	174600	270802250	9800	9800	9800	9800	0
111	20250411	174500	270802250	9800	9800	9800	9800	0
112	20250411	174400	270802250	9800	9800	9800	9800	0
113	20250411	174300	270802250	9800	9800	9800	9800	0
114	20250411	174200	270802250	9800	9800	9800	9800	0
115	20250411	174100	270802250	9800	9800	9800	9800	0
116	20250411	174000	270802250	9800	9800	9800	9800	0
117	20250411	173900	270802250	9800	9800	9800	9800	0
118	20250411	173800	270802250	9800	9800	9800	9800	0
119	20250411	173700	270802250	9800	9800	9800	9800	0
120	20250411	173600	270802250	9800	9800	9800	9800	0
121	20250411	173500	270802250	9800	9800	9800	9800	0
122	20250411	173400	270802250	9800	9800	9800	9800	643
123	20250411	173300	270802250	9800	9800	9800	9800	0
124	20250411	173200	270802250	9800	9800	9800	9800	0
125	20250411	173100	270802250	9800	9800	9800	9800	0
126	20250411	173000	270802250	9800	9800	9800	9800	0
127	20250411	172900	270802250	9800	9800	9800	9800	0
128	20250411	172800	270802250	9800	9800	9800	9800	0
129	20250411	172700	270802250	9800	9800	9800	9800	0
130	20250411	172600	270802250	9800	9800	9800	9800	0
131	20250411	172500	270802250	9800	9800	9800	9800	0
132	20250411	172400	270802250	9800	9800	9800	9800	0
133	20250411	172300	270802250	9800	9800	9800	9800	0
134	20250411	172200	270802250	9800	9800	9800	9800	0
135	20250411	172100	270802250	9800	9800	9800	9800	0
136	20250411	172000	270802250	9800	9800	9800	9800	0
137	20250411	171900	270802250	9800	9800	9800	9800	0
138	20250411	171800	270802250	9800	9800	9800	9800	0
139	20250411	171700	270802250	9800	9800	9800	9800	0
140	20250411	171600	270802250	9800	9800	9800	9800	0
141	20250411	171500	270802250	9800	9800	9800	9800	0
142	20250411	171400	270802250	9800	9800	9800	9800	0
143	20250411	171300	270802250	9800	9800	9800	9800	0
144	20250411	171200	270802250	9800	9800	9800	9800	0
145	20250411	171100	270802250	9800	9800	9800	9800	0
146	20250411	171000	270802250	9800	9800	9800	9800	0
147	20250411	170900	270802250	9800	9800	9800	9800	0
148	20250411	170800	270802250	9800	9800	9800	9800	0
149	20250411	170700	270802250	9800	9800	9800	9800	0
150	20250411	170600	270802250	9800	9800	9800	9800	0
151	20250411	170500	270802250	9800	9800	9800	9800	0
152	20250411	170400	270802250	9800	9800	9800	9800	643
153	20250411	170300	270802250	9800	9800	9800	9800	0
154	20250411	170200	270802250	9800	9800	9800	9800	0
155	20250411	170100	270802250	9800	9800	9800	9800	0
156	20250411	170000	270802250	9800	9800	9800	9800	0
157	20250411	165900	270802250	9800	9800	9800	9800	0
158	20250411	165800	270802250	9800	9800	9800	9800	0
159	20250411	165700	270802250	9800	9800	9800	9800	0
160	20250411	165600	270802250	9800	9800	9800	9800	0
161	20250411	165500	270802250	9800	9800	9800	9800	0
162	20250411	165400	270802250	9800	9800	9800	9800	0
163	20250411	165300	270802250	9800	9800	9800	9800	0
164	20250411	165200	270802250	9800	9800	9800	9800	0
165	20250411	165100	270802250	9800	9800	9800	9800	0
166	20250411	165000	270802250	9800	9800	9800	9800	0
167	20250411	164900	270802250	9800	9800	9800	9800	0
168	20250411	164800	270802250	9800	9800	9800	9800	0
169	20250411	164700	270802250	9800	9800	9800	9800	0
170	20250411	164600	270802250	9800	9800	9800	9800	0
171	20250411	164500	270802250	9800	9800	9800	9800	0
172	20250411	164400	270802250	9800	9800	9800	9800	0
173	20250411	164300	270802250	9800	9800	9800	9800	0
174	20250411	164200	270802250	9800	9800	9800	9800	0
175	20250411	164100	270802250	9800	9800	9800	9800	0
176	20250411	164000	270802250	9800	9800	9800	9800	0
177	20250411	163900	270802250	9800	9800	9800	9800	0
178	20250411	163800	270802250	9800	9800	9800	9800	0
179	20250411	163700	270802250	9800	9800	9800	9800	0
180	20250411	163600	270802250	9800	9800	9800	9800	0
181	20250411	163500	270802250	9800	9800	9800	9800	0
182	20250411	163400	270802250	9800	9800	9800	9800	643
183	20250411	163300	270802250	9800	9800	9800	9800	0
184	20250411	163200	270802250	9800	9800	9800	9800	0
185	20250411	163100	270802250	9800	9800	9800	9800	0
186	20250411	163000	270802250	9800	9800	9800	9800	0
187	20250411	162900	270802250	9800	9800	9800	9800	0
188	20250411	162800	270802250	9800	9800	9800	9800	0
189	20250411	162700	270802250	9800	9800	9800	9800	0
190	20250411	162600	270802250	9800	9800	9800	9800	0
191	20250411	162500	270802250	9800	9800	9800	9800	0
192	20250411	162400	270802250	9800	9800	9800	9800	0
193	20250411	162300	270802250	9800	9800	9800	9800	0
194	20250411	162200	270802250	9800	9800	9800	9800	0
195	20250411	162100	270802250	9800	9800	9800	9800	0
196	20250411	162000	270802250	9800	9800	9800	9800	0
197	20250411	161900	270802250	9800	9800	9800	9800	0
198	20250411	161800	270802250	9800	9800	9800	9800	0
199	20250411	161700	270802250	9800	9800	9800	9800	0
200	20250411	161600	270802250	9800	9800	9800	9800	0
201	20250411	161500	270802250	9800	9800	9800	9800	0
202	20250411	161400	270802250	9800	9800	9800	9800	0
203	20250411	161300	270802250	9800	9800	9800	9800	0
204	20250411	161200	270802250	9800	9800	9800	9800	0
205	20250411	161100	270802250	9800	9800	9800	9800	0
206	20250411	161000	270802250	9800	9800	9800	9800	0
207	20250411	160900	270802250	9800	9800	9800	9800	0
208	20250411	160800	270802250	9800	9800	9800	9800	0
209	20250411	160700	270802250	9800	9800	9800	9800	0
210	20250411	160600	270802250	9800	9800	9800	9800	0
211	20250411	160500	270802250	9800	9800	9800	9800	0
212	20250411	160400	270802250	9800	9800	9800	9800	643
213	20250411	160300	270802250	9800	9800	9800	9800	0
214	20250411	160200	270802250	9800	9800	9800	9800	0
215	20250411	160100	270802250	9800	9800	9800	9800	0
216	20250411	160000	270802250	9800	9800	9800	9800	0
217	20250411	155900	270802250	9800	9800	9800	9800	0
218	20250411	155800	270802250	9800	9800	9800	9800	0
219	20250411	155700	270802250	9800	9800	9800	9800	0
220	20250411	155600	270802250	9800	9800	9800	9800	0
221	20250411	155500	270802250	9800	9800	9800	9800	0
222	20250411	155400	270802250	9800	9800	9800	9800	0
223	20250411	155300	270802250	9800	9800	9800	9800	0
224	20250411	155200	270802250	9800	9800	9800	9800	0
225	20250411	155100	270802250	9800	9800	9800	9800	0
226	20250411	155000	270802250	9800	9800	9800	9800	0
227	20250411	154900	270802250	9800	9800	9800	9800	0
228	20250411	154800	270802250	9800	9800	9800	9800	0
229	20250411	154700	270802250	9800	9800	9800	9800	0
230	20250411	154600	270802250	9800	9800	9800	9800	0
231	20250411	154500	270802250	9800	9800	9800	9800	0
232	20250411	154400	270802250	9800	9800	9800	9800	0
233	20250411	154300	270802250	9800	9800	9800	9800	0
234	20250411	154200	270802250	9800	9800	9800	9800	0
235	20250411	154100	270802250	9800	9800	9800	9800	0
236	20250411	154000	270802250	9800	9800	9800	9800	0
237	20250411	153900	270802250	9800	9800	9800	9800	0
238	20250411	153800	270802250	9800	9800	9800	9800	0
239	20250411	153700	270802250	9800	9800	9800	9800	0
240	20250411	153600	270802250	9800	9800	9800	9800	0
241	20250411	153500	270802250	9800	9800	9800	9800	0
242	20250411	153400	270802250	9800	9800	9800	9800	643
243	20250411	153300	270802250	9800	9800	9800	9800	0
244	20250411	153200	270802250	9800	9800	9800	9800	0
245	20250411	153100	270802250	9800	9800	9800	9800	0
246	20250411	153000	270802250	9800	9800	9800	9800	643
247	20250411	152900	264500850	9760	9760	9760	9760	0
248	20250411	152800	264500850	9760	9760	9760	9760	0
249	20250411	152700	264500850	9760	9760	9760	9760	0
250	20250411	152600	264500850	9760	9760	9760	9760	0
251	20250411	152500	264500850	9760	9760	9760	9760	0
252	20250411	152400	264500850	9760	9760	9760	9760	0
253	20250411	152300	264500850	9760	9760	9760	9760	0
254	20250411	152200	264500850	9760	9760	9760	9760	0
255	20250411	152100	264500850	9760	9760	9760	9760	0
256	20250411	152000	264500850	9760	9760	9760	9760	0
257	20250411	151900	264500850	9760	9700	9760	9700	483
258	20250411	151800	259813460	9700	9700	9700	9700	11
259	20250411	151700	259706760	9780	9780	9780	9780	0
260	20250411	151600	259706760	9780	9780	9780	9780	4
261	20250411	151500	259667640	9780	9690	9780	9690	25
262	20250411	151400	259423470	9690	9670	9780	9670	59
263	20250411	151300	258849210	9670	9770	9830	9670	291
264	20250411	151200	256004610	9770	9760	9770	9760	340
265	20250411	151100	252684610	9770	9720	9770	9710	276
266	20250411	151000	250001150	9700	9680	9700	9680	544
267	20250411	150900	244728650	9690	9690	9690	9690	0
268	20250411	150800	244728650	9690	9690	9690	9690	0
269	20250411	150700	244728650	9690	9690	9690	9690	0
270	20250411	150600	244728650	9690	9690	9690	9690	0
271	20250411	150500	244728650	9690	9690	9690	9690	53
272	20250411	150400	244215080	9690	9690	9690	9690	10
273	20250411	150300	244118180	9680	9670	9680	9670	155
274	20250411	150200	242618310	9670	9660	9680	9660	498
275	20250411	150100	237805640	9650	9650	9650	9630	125
276	20250411	150000	236599410	9660	9580	9660	9580	12
277	20250411	145900	236483610	9620	9620	9620	9620	0
278	20250411	145800	236483610	9620	9580	9620	9580	11
279	20250411	145700	236377870	9600	9600	9660	9600	18
280	20250411	145600	236204550	9600	9570	9600	9570	535
281	20250411	145500	231084000	9570	9560	9570	9560	80
282	20250411	145400	230318930	9550	9550	9550	9550	0
283	20250411	145300	230318930	9550	9550	9550	9550	0
284	20250411	145200	230318930	9550	9550	9550	9550	0
285	20250411	145100	230318930	9550	9550	9550	9550	1
286	20250411	145000	230309380	9560	9560	9560	9560	0
287	20250411	144900	230309380	9560	9560	9560	9560	4
288	20250411	144800	230271140	9570	9570	9570	9570	0
289	20250411	144700	230271140	9570	9570	9570	9570	4
290	20250411	144600	230232860	9570	9570	9570	9570	0
291	20250411	144500	230232860	9570	9540	9570	9530	8
292	20250411	144400	230156400	9500	9670	9670	9500	643
293	20250411	144300	224043530	9670	9660	9670	9660	321
294	20250411	144200	220940730	9660	9640	9660	9640	226
295	20250411	144100	218760300	9620	9600	9620	9600	232
296	20250411	144000	216530000	9600	9570	9600	9570	36
297	20250411	143900	216184790	9560	9460	9560	9460	149
298	20250411	143800	214760900	9450	9470	9490	9440	779
299	20250411	143700	207389730	9470	9470	9470	9470	0
300	20250411	143600	207389730	9470	9520	9520	9470	302
301	20250411	143500	204520970	9530	9530	9540	9530	155
302	20250411	143400	203043810	9610	9580	9610	9580	39
303	20250411	143300	202669730	9580	9520	9580	9510	359
304	20250411	143200	199253070	9530	9540	9550	9530	121
305	20250411	143100	198099890	9530	9530	9530	9530	4
306	20250411	143000	198061770	9550	9560	9560	9530	33
307	20250411	142900	197747140	9550	9570	9620	9530	179
308	20250411	142800	196032000	9570	9620	9630	9570	217
309	20250411	142700	193948370	9630	9640	9640	9620	369
310	20250411	142600	190394250	9630	9700	9700	9620	808
311	20250411	142500	182590210	9730	9730	9730	9730	0
312	20250411	142400	182590210	9730	9740	9740	9720	104
313	20250411	142300	181579280	9770	9740	9770	9720	128
314	20250411	142200	180334890	9710	9710	9780	9710	19
315	20250411	142100	180150020	9690	9700	9700	9680	207
316	20250411	142000	178145210	9700	9700	9720	9690	77
317	20250411	141900	177398010	9700	9700	9700	9700	0
318	20250411	141800	177398010	9700	9720	9770	9700	14
319	20250411	141700	177261450	9720	9710	9720	9680	422
320	20250411	141600	173165920	9760	9680	9760	9680	206
321	20250411	141500	171169500	9750	9790	9790	9740	467
322	20250411	141400	166614450	9780	9780	9780	9780	0
323	20250411	141300	166614450	9780	9780	9780	9780	14
324	20250411	141200	166477530	9790	9800	9800	9790	207
325	20250411	141100	164450990	9850	9850	9850	9850	0
326	20250411	141000	164450990	9850	9780	9850	9780	592
327	20250411	140900	158650690	9780	9770	9780	9770	10
328	20250411	140800	158552920	9740	9710	9740	9710	100
329	20250411	140700	157578950	9740	9740	9740	9740	0
330	20250411	140600	157578950	9740	9710	9740	9710	2
331	20250411	140500	157559500	9660	9740	9740	9660	101
332	20250411	140400	156583520	9680	9650	9680	9620	173
333	20250411	140300	154916530	9650	9730	9730	9640	599
334	20250411	140200	149111070	9750	9760	9800	9750	61
335	20250411	140100	148516010	9800	9620	9800	9620	11333
336	20250411	140000	38584890	9640	9640	9650	9630	51
337	20250411	135900	38093680	9640	9670	9700	9640	2168
338	20250411	135800	17075480	9670	9670	9670	9670	0
339	20250411	135700	17075480	9670	9670	9670	9670	1
340	20250411	135600	17065810	9670	9670	9670	9670	0
341	20250411	135500	17065810	9670	9670	9670	9670	0
342	20250411	135400	17065810	9670	9680	9680	9650	332
343	20250411	135300	13856590	9700	9700	9700	9700	0
344	20250411	135200	13856590	9700	9700	9710	9700	374
345	20250411	135100	10228760	9690	9690	9690	9690	0
346	20250411	135000	10228760	9690	9700	9700	9690	110
347	20250411	134900	9162850	9700	9700	9700	9700	2
348	20250411	134800	9143450	9690	9690	9690	9690	0
349	20250411	134700	9143450	9690	9700	9700	9690	29
350	20250411	134600	8862200	9710	9710	9710	9710	0
351	20250411	134500	8862200	9710	9710	9710	9710	0
352	20250411	134400	8862200	9710	9710	9710	9710	0
353	20250411	134300	8862200	9710	9710	9710	9710	0
354	20250411	134200	8862200	9710	9710	9710	9710	0
355	20250411	134100	8862200	9710	9710	9710	9710	0
356	20250411	134000	8862200	9710	9710	9710	9710	0
357	20250411	133900	8862200	9710	9710	9710	9710	0
358	20250411	133800	8862200	9710	9710	9710	9710	7
359	20250411	133700	8794230	9710	9710	9710	9710	1
360	20250411	133600	8784520	9710	9710	9710	9710	0
361	20250411	133500	8784520	9710	9710	9710	9710	0
362	20250411	133400	8784520	9710	9710	9710	9710	11
363	20250411	133300	8677710	9730	9730	9730	9730	0
364	20250411	133200	8677710	9730	9730	9730	9730	0
365	20250411	133100	8677710	9730	9730	9730	9730	0
366	20250411	133000	8677710	9730	9730	9730	9730	0
367	20250411	132900	8677710	9730	9730	9730	9730	0
368	20250411	132800	8677710	9730	9730	9730	9730	0
369	20250411	132700	8677710	9730	9730	9730	9730	0
370	20250411	132600	8677710	9730	9730	9730	9730	0
371	20250411	132500	8677710	9730	9730	9730	9730	0
372	20250411	132400	8677710	9730	9730	9730	9730	0
373	20250411	132300	8677710	9730	9730	9730	9730	0
374	20250411	132200	8677710	9730	9730	9730	9730	0
375	20250411	132100	8677710	9730	9730	9730	9730	0
376	20250411	132000	8677710	9730	9730	9730	9730	0
377	20250411	131900	8677710	9730	9730	9730	9730	0
378	20250411	131800	8677710	9730	9730	9730	9730	6
379	20250411	131700	8619330	9730	9730	9730	9730	0
380	20250411	131600	8619330	9730	9730	9730	9730	0
381	20250411	131500	8619330	9730	9730	9730	9730	0
382	20250411	131400	8619330	9730	9730	9730	9730	0
383	20250411	131300	8619330	9730	9730	9730	9730	0
384	20250411	131200	8619330	9730	9730	9730	9730	0
385	20250411	131100	8619330	9730	9730	9730	9730	0
386	20250411	131000	8619330	9730	9730	9730	9730	0
387	20250411	130900	8619330	9730	9730	9730	9730	0
388	20250411	130800	8619330	9730	9730	9730	9730	0
389	20250411	130700	8619330	9730	9730	9730	9730	0
390	20250411	130600	8619330	9730	9730	9730	9730	0
391	20250411	130500	8619330	9730	9730	9730	9730	0
392	20250411	130400	8619330	9730	9730	9730	9730	0
393	20250411	130300	8619330	9730	9730	9730	9730	0
394	20250411	130200	8619330	9730	9730	9730	9730	1
395	20250411	130100	8609600	9730	9730	9730	9730	0
396	20250411	130000	8609600	9730	9730	9730	9730	0
397	20250411	125900	8609600	9730	9730	9730	9730	0
398	20250411	125800	8609600	9730	9730	9730	9730	0
399	20250411	125700	8609600	9730	9730	9730	9730	0
400	20250411	125600	8609600	9730	9730	9730	9730	0
401	20250411	125500	8609600	9730	9730	9730	9730	0
402	20250411	125400	8609600	9730	9730	9730	9730	0
403	20250411	125300	8609600	9730	9730	9730	9730	0
404	20250411	125200	8609600	9730	9730	9730	9730	0
405	20250411	125100	8609600	9730	9730	9730	9730	10
406	20250411	125000	8512300	9730	9730	9730	9730	0
407	20250411	124900	8512300	9730	9730	9730	9730	0
408	20250411	124800	8512300	9730	9730	9730	9730	0
409	20250411	124700	8512300	9730	9730	9730	9730	0
410	20250411	124600	8512300	9730	9730	9730	9730	0
411	20250411	124500	8512300	9730	9730	9730	9730	0
412	20250411	124400	8512300	9730	9730	9730	9730	2
413	20250411	124300	8492840	9740	9740	9740	9740	0
414	20250411	124200	8492840	9740	9740	9740	9740	0
415	20250411	124100	8492840	9740	9740	9740	9740	0
416	20250411	124000	8492840	9740	9740	9740	9740	0
417	20250411	123900	8492840	9740	9740	9740	9740	0
418	20250411	123800	8492840	9740	9740	9740	9740	0
419	20250411	123700	8492840	9740	9740	9740	9740	0
420	20250411	123600	8492840	9740	9740	9740	9740	0
421	20250411	123500	8492840	9740	9740	9740	9740	0
422	20250411	123400	8492840	9740	9720	9740	9690	288
423	20250411	123300	5701180	9740	9740	9740	9740	0
424	20250411	123200	5701180	9740	9740	9740	9740	0
425	20250411	123100	5701180	9740	9740	9740	9740	0
426	20250411	123000	5701180	9740	9740	9740	9740	0
427	20250411	122900	5701180	9740	9740	9740	9740	0
428	20250411	122800	5701180	9740	9740	9740	9740	0
429	20250411	122700	5701180	9740	9740	9740	9740	0
430	20250411	122600	5701180	9740	9740	9740	9740	0
431	20250411	122500	5701180	9740	9740	9740	9740	0
432	20250411	122400	5701180	9740	9740	9740	9740	0
433	20250411	122300	5701180	9740	9740	9740	9740	0
434	20250411	122200	5701180	9740	9740	9740	9740	0
435	20250411	122100	5701180	9740	9740	9740	9740	0
436	20250411	122000	5701180	9740	9740	9740	9740	0
437	20250411	121900	5701180	9740	9740	9740	9740	0
438	20250411	121800	5701180	9740	9740	9740	9740	0
439	20250411	121700	5701180	9740	9740	9740	9740	0
440	20250411	121600	5701180	9740	9740	9740	9740	0
441	20250411	121500	5701180	9740	9740	9740	9740	3
442	20250411	121400	5671960	9720	9720	9720	9720	0
443	20250411	121300	5671960	9720	9720	9720	9720	0
444	20250411	121200	5671960	9720	9720	9720	9720	0
445	20250411	121100	5671960	9720	9720	9720	9720	0
446	20250411	121000	5671960	9720	9720	9720	9720	0
447	20250411	120900	5671960	9720	9720	9720	9720	0
448	20250411	120800	5671960	9720	9720	9720	9720	0
449	20250411	120700	5671960	9720	9720	9720	9720	0
450	20250411	120600	5671960	9720	9720	9720	9720	0
451	20250411	120500	5671960	9720	9720	9720	9720	0
452	20250411	120400	5671960	9720	9720	9720	9720	0
453	20250411	120300	5671960	9720	9720	9720	9720	0
454	20250411	120200	5671960	9720	9720	9720	9720	0
455	20250411	120100	5671960	9720	9720	9720	9720	0
456	20250411	120000	5671960	9720	9720	9720	9720	5
457	20250411	115900	5623360	9740	9740	9740	9740	0
458	20250411	115800	5623360	9740	9740	9740	9740	0
459	20250411	115700	5623360	9740	9740	9740	9740	0
460	20250411	115600	5623360	9740	9740	9740	9740	0
461	20250411	115500	5623360	9740	9740	9740	9740	0
462	20250411	115400	5623360	9740	9740	9740	9740	0
463	20250411	115300	5623360	9740	9740	9740	9740	0
464	20250411	115200	5623360	9740	9740	9740	9740	0
465	20250411	115100	5623360	9740	9740	9740	9740	0
466	20250411	115000	5623360	9740	9740	9740	9740	0
467	20250411	114900	5623360	9740	9740	9740	9740	0
468	20250411	114800	5623360	9740	9740	9740	9740	0
469	20250411	114700	5623360	9740	9740	9740	9740	0
470	20250411	114600	5623360	9740	9740	9740	9740	0
471	20250411	114500	5623360	9740	9740	9740	9740	0
472	20250411	114400	5623360	9740	9740	9740	9740	0
473	20250411	114300	5623360	9740	9740	9740	9740	3
474	20250411	114200	5594140	9740	9740	9740	9740	0
475	20250411	114100	5594140	9740	9740	9740	9740	0
476	20250411	114000	5594140	9740	9740	9740	9740	0
477	20250411	113900	5594140	9740	9740	9740	9740	0
478	20250411	113800	5594140	9740	9740	9740	9740	0
479	20250411	113700	5594140	9740	9740	9740	9740	0
480	20250411	113600	5594140	9740	9740	9740	9740	0
481	20250411	113500	5594140	9740	9740	9740	9740	10
482	20250411	113400	5496740	9730	9730	9730	9730	10
483	20250411	113300	5399440	9720	9720	9720	9720	0
484	20250411	113200	5399440	9720	9720	9720	9720	0
485	20250411	113100	5399440	9720	9720	9720	9720	0
486	20250411	113000	5399440	9720	9720	9720	9720	0
487	20250411	112900	5399440	9720	9720	9720	9720	0
488	20250411	112800	5399440	9720	9720	9720	9720	0
489	20250411	112700	5399440	9720	9720	9720	9720	0
490	20250411	112600	5399440	9720	9720	9720	9720	0
491	20250411	112500	5399440	9720	9730	9730	9720	2
492	20250411	112400	5379990	9730	9730	9730	9730	0
493	20250411	112300	5379990	9730	9730	9730	9730	0
494	20250411	112200	5379990	9730	9730	9730	9730	0
495	20250411	112100	5379990	9730	9730	9730	9730	0
496	20250411	112000	5379990	9730	9730	9730	9730	0
497	20250411	111900	5379990	9730	9730	9730	9730	0
498	20250411	111800	5379990	9730	9730	9730	9730	0
499	20250411	111700	5379990	9730	9730	9730	9730	1
500	20250411	111600	5370260	9740	9740	9740	9740	0
501	20250411	111500	5370260	9740	9740	9740	9740	0
502	20250411	111400	5370260	9740	9740	9740	9740	0
503	20250411	111300	5370260	9740	9750	9750	9690	406
504	20250411	111200	1423100	9760	9760	9760	9760	0
505	20250411	111100	1423100	9760	9760	9760	9760	0
506	20250411	111000	1423100	9760	9750	9760	9750	38
507	20250411	110900	1052480	9750	9750	9750	9750	0
508	20250411	110800	1052480	9750	9750	9750	9750	60
509	20250411	110700	467480	9750	9750	9750	9750	0
510	20250411	110600	467480	9750	9750	9750	9750	0
511	20250411	110500	467480	9750	9750	9750	9750	0
512	20250411	110400	467480	9750	9750	9750	9750	0
513	20250411	110300	467480	9750	9750	9750	9750	0
514	20250411	110200	467480	9750	9740	9750	9740	25
515	20250411	110100	223960	9740	9740	9740	9740	0
516	20250411	110000	223960	9740	9740	9740	9740	0
517	20250411	105900	223960	9740	9740	9740	9740	0
518	20250411	105800	223960	9740	9740	9740	9740	0
519	20250411	105700	223960	9740	9740	9740	9740	0
520	20250411	105600	223960	9740	9740	9740	9740	0
521	20250411	105500	223960	9740	9740	9740	9740	0
522	20250411	105400	223960	9740	9740	9740	9740	0
523	20250411	105300	223960	9740	9740	9740	9740	0
524	20250411	105200	223960	9740	9740	9740	9740	0
525	20250411	105100	223960	9740	9740	9740	9740	0
526	20250411	105000	223960	9740	9740	9740	9740	0
527	20250411	104900	223960	9740	9740	9740	9740	0
528	20250411	104800	223960	9740	9740	9740	9740	0
529	20250411	104700	223960	9740	9740	9740	9740	0
530	20250411	104600	223960	9740	9740	9740	9740	0
531	20250411	104500	223960	9740	9740	9740	9740	0
532	20250411	104400	223960	9740	9740	9740	9740	0
533	20250411	104300	223960	9740	9740	9740	9740	0
534	20250411	104200	223960	9740	9740	9740	9740	0
535	20250411	104100	223960	9740	9740	9740	9740	0
536	20250411	104000	223960	9740	9740	9740	9740	0
537	20250411	103900	223960	9740	9740	9740	9740	0
538	20250411	103800	223960	9740	9740	9740	9740	0
539	20250411	103700	223960	9740	9740	9740	9740	0
540	20250411	103600	223960	9740	9740	9740	9740	0
541	20250411	103500	223960	9740	9740	9740	9740	0
542	20250411	103400	223960	9740	9740	9740	9740	0
543	20250411	103300	223960	9740	9740	9740	9740	0
544	20250411	103200	223960	9740	9740	9740	9740	0
545	20250411	103100	223960	9740	9740	9740	9740	0
546	20250411	103000	223960	9740	9740	9740	9740	0
547	20250411	102900	223960	9740	9740	9740	9740	0
548	20250411	102800	223960	9740	9740	9740	9740	0
549	20250411	102700	223960	9740	9740	9740	9740	1
550	20250411	102600	214220	9750	9750	9750	9750	0
551	20250411	102500	214220	9750	9750	9750	9750	0
552	20250411	102400	214220	9750	9750	9750	9750	0
553	20250411	102300	214220	9750	9750	9750	9750	0
554	20250411	102200	214220	9750	9750	9750	9750	0
555	20250411	102100	214220	9750	9750	9750	9750	0
556	20250411	102000	214220	9750	9750	9750	9750	0
557	20250411	101900	214220	9750	9750	9750	9750	0
558	20250411	101800	214220	9750	9750	9750	9750	0
559	20250411	101700	214220	9750	9750	9750	9750	0
560	20250411	101600	214220	9750	9740	9750	9740	3
561	20250411	101500	184990	9740	9740	9740	9740	0
562	20250411	101400	184990	9740	9740	9740	9740	0
563	20250411	101300	184990	9740	9740	9740	9740	0
564	20250411	101200	184990	9740	9740	9740	9740	0
565	20250411	101100	184990	9740	9740	9740	9740	0
566	20250411	101000	184990	9740	9740	9740	9740	0
567	20250411	100900	184990	9740	9740	9740	9740	0
568	20250411	100800	184990	9740	9740	9740	9740	1
569	20250411	100700	175250	9730	9730	9730	9730	0
570	20250411	100600	175250	9730	9730	9730	9730	0
571	20250411	100500	175250	9730	9730	9730	9730	0
572	20250411	100400	175250	9730	9730	9730	9730	0
573	20250411	100300	175250	9730	9730	9730	9730	0
574	20250411	100200	175250	9730	9730	9730	9730	0
575	20250411	100100	175250	9730	9750	9750	9730	6
576	20250411	100000	116850	9750	9750	9750	9750	0
577	20250411	095900	116850	9750	9750	9750	9750	0
578	20250411	095800	116850	9750	9750	9750	9750	0
579	20250411	095700	116850	9750	9750	9750	9750	0
580	20250411	095600	116850	9750	9750	9750	9750	0
581	20250411	095500	116850	9750	9750	9750	9750	0
582	20250411	095400	116850	9750	9750	9750	9750	0
583	20250411	095300	116850	9750	9750	9750	9750	0
584	20250411	095200	116850	9750	9750	9750	9750	0
585	20250411	095100	116850	9750	9750	9750	9750	0
586	20250411	095000	116850	9750	9750	9750	9750	0
587	20250411	094900	116850	9750	9750	9750	9750	0
588	20250411	094800	116850	9750	9750	9750	9750	0
589	20250411	094700	116850	9750	9750	9750	9750	1
590	20250411	094600	107100	9750	9750	9750	9750	0
591	20250411	094500	107100	9750	9750	9750	9750	2
592	20250411	094400	87600	9730	9730	9730	9730	0
593	20250411	094300	87600	9730	9730	9730	9730	0
594	20250411	094200	87600	9730	9730	9730	9730	0
595	20250411	094100	87600	9730	9730	9730	9730	0
596	20250411	094000	87600	9730	9730	9730	9730	1
597	20250411	093900	77870	9720	9720	9720	9720	0
598	20250411	093800	77870	9720	9720	9720	9720	0
599	20250411	093700	77870	9720	9720	9720	9720	0
600	20250411	093600	77870	9720	9720	9720	9720	0
601	20250411	093500	77870	9720	9720	9720	9720	0
602	20250411	093400	77870	9720	9720	9720	9720	0
603	20250411	093300	77870	9720	9720	9720	9720	0
604	20250411	093200	77870	9720	9720	9720	9720	0
605	20250411	093100	77870	9720	9720	9720	9720	0
606	20250411	093000	77870	9720	9720	9720	9720	0
607	20250411	092900	77870	9720	9720	9720	9720	0
608	20250411	092800	77870	9720	9720	9720	9720	0
609	20250411	092700	77870	9720	9720	9720	9720	2
610	20250411	092600	58430	9710	9710	9710	9710	0
611	20250411	092500	58430	9710	9710	9710	9710	0
612	20250411	092400	58430	9710	9710	9710	9710	0
613	20250411	092300	58430	9710	9710	9710	9710	0
614	20250411	092200	58430	9710	9710	9710	9710	0
615	20250411	092100	58430	9710	9710	9710	9710	0
616	20250411	092000	58430	9710	9710	9710	9710	0
617	20250411	091900	58430	9710	9710	9710	9710	0
618	20250411	091800	58430	9710	9710	9710	9710	0
619	20250411	091700	58430	9710	9710	9710	9710	0
620	20250411	091600	58430	9710	9710	9710	9710	1
621	20250411	091500	48720	9700	9700	9700	9700	0
622	20250411	091400	48720	9700	9700	9700	9700	0
623	20250411	091300	48720	9700	9700	9700	9700	0
624	20250411	091200	48720	9700	9700	9700	9700	0
625	20250411	091100	48720	9700	9700	9700	9700	0
626	20250411	091000	48720	9700	9710	9710	9700	2
627	20250411	090900	29310	9770	9770	9770	9770	0
628	20250411	090800	29310	9770	9770	9770	9770	0
629	20250411	090700	29310	9770	9770	9770	9770	0
630	20250411	090600	29310	9770	9770	9770	9770	0
631	20250411	090500	29310	9770	9770	9770	9770	0
632	20250411	090400	29310	9770	9770	9770	9770	0
633	20250411	090300	29310	9770	9770	9770	9770	0
634	20250411	090200	29310	9770	9770	9770	9770	2
635	20250411	090100	9770	9770	9770	9770	9770	0
636	20250411	090000	9770	9770	9770	9770	9770	1