KissMeData/078070/min/candle-20250414.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250414	193400	33572170	9760	9760	9760	9760	54
3	20250414	193300	33572170	9760	9760	9760	9760	0
4	20250414	193200	33572170	9760	9760	9760	9760	0
5	20250414	193100	33572170	9760	9760	9760	9760	0
6	20250414	193000	33572170	9760	9760	9760	9760	0
7	20250414	192900	33572170	9760	9760	9760	9760	0
8	20250414	192800	33572170	9760	9760	9760	9760	0
9	20250414	192700	33572170	9760	9760	9760	9760	0
10	20250414	192600	33572170	9760	9760	9760	9760	0
11	20250414	192500	33572170	9760	9760	9760	9760	0
12	20250414	192400	33572170	9760	9760	9760	9760	0
13	20250414	192300	33572170	9760	9760	9760	9760	0
14	20250414	192200	33572170	9760	9760	9760	9760	0
15	20250414	192100	33572170	9760	9760	9760	9760	0
16	20250414	192000	33572170	9760	9760	9760	9760	0
17	20250414	191900	33572170	9760	9760	9760	9760	0
18	20250414	191800	33572170	9760	9760	9760	9760	0
19	20250414	191700	33572170	9760	9760	9760	9760	0
20	20250414	191600	33572170	9760	9760	9760	9760	0
21	20250414	191500	33572170	9760	9760	9760	9760	0
22	20250414	191400	33572170	9760	9760	9760	9760	0
23	20250414	191300	33572170	9760	9760	9760	9760	0
24	20250414	191200	33572170	9760	9760	9760	9760	0
25	20250414	191100	33572170	9760	9760	9760	9760	0
26	20250414	191000	33572170	9760	9760	9760	9760	0
27	20250414	190900	33572170	9760	9760	9760	9760	0
28	20250414	190800	33572170	9760	9760	9760	9760	0
29	20250414	190700	33572170	9760	9760	9760	9760	0
30	20250414	190600	33572170	9760	9760	9760	9760	0
31	20250414	190500	33572170	9760	9760	9760	9760	0
32	20250414	190400	33572170	9760	9760	9760	9760	54
33	20250414	190300	33572170	9760	9760	9760	9760	0
34	20250414	190200	33572170	9760	9760	9760	9760	0
35	20250414	190100	33572170	9760	9760	9760	9760	0
36	20250414	190000	33572170	9760	9760	9760	9760	0
37	20250414	185900	33572170	9760	9760	9760	9760	0
38	20250414	185800	33572170	9760	9760	9760	9760	0
39	20250414	185700	33572170	9760	9760	9760	9760	0
40	20250414	185600	33572170	9760	9760	9760	9760	0
41	20250414	185500	33572170	9760	9760	9760	9760	0
42	20250414	185400	33572170	9760	9760	9760	9760	0
43	20250414	185300	33572170	9760	9760	9760	9760	0
44	20250414	185200	33572170	9760	9760	9760	9760	0
45	20250414	185100	33572170	9760	9760	9760	9760	0
46	20250414	185000	33572170	9760	9760	9760	9760	0
47	20250414	184900	33572170	9760	9760	9760	9760	0
48	20250414	184800	33572170	9760	9760	9760	9760	0
49	20250414	184700	33572170	9760	9760	9760	9760	0
50	20250414	184600	33572170	9760	9760	9760	9760	0
51	20250414	184500	33572170	9760	9760	9760	9760	0
52	20250414	184400	33572170	9760	9760	9760	9760	0
53	20250414	184300	33572170	9760	9760	9760	9760	0
54	20250414	184200	33572170	9760	9760	9760	9760	0
55	20250414	184100	33572170	9760	9760	9760	9760	0
56	20250414	184000	33572170	9760	9760	9760	9760	0
57	20250414	183900	33572170	9760	9760	9760	9760	0
58	20250414	183800	33572170	9760	9760	9760	9760	0
59	20250414	183700	33572170	9760	9760	9760	9760	0
60	20250414	183600	33572170	9760	9760	9760	9760	0
61	20250414	183500	33572170	9760	9760	9760	9760	0
62	20250414	183400	33572170	9760	9760	9760	9760	54
63	20250414	183300	33572170	9760	9760	9760	9760	0
64	20250414	183200	33572170	9760	9760	9760	9760	0
65	20250414	183100	33572170	9760	9760	9760	9760	0
66	20250414	183000	33572170	9760	9760	9760	9760	0
67	20250414	182900	33572170	9760	9760	9760	9760	0
68	20250414	182800	33572170	9760	9760	9760	9760	0
69	20250414	182700	33572170	9760	9760	9760	9760	0
70	20250414	182600	33572170	9760	9760	9760	9760	0
71	20250414	182500	33572170	9760	9760	9760	9760	0
72	20250414	182400	33572170	9760	9760	9760	9760	0
73	20250414	182300	33572170	9760	9760	9760	9760	0
74	20250414	182200	33572170	9760	9760	9760	9760	0
75	20250414	182100	33572170	9760	9760	9760	9760	0
76	20250414	182000	33572170	9760	9760	9760	9760	0
77	20250414	181900	33572170	9760	9760	9760	9760	0
78	20250414	181800	33572170	9760	9760	9760	9760	0
79	20250414	181700	33572170	9760	9760	9760	9760	0
80	20250414	181600	33572170	9760	9760	9760	9760	0
81	20250414	181500	33572170	9760	9760	9760	9760	0
82	20250414	181400	33572170	9760	9760	9760	9760	0
83	20250414	181300	33572170	9760	9760	9760	9760	0
84	20250414	181200	33572170	9760	9760	9760	9760	0
85	20250414	181100	33572170	9760	9760	9760	9760	0
86	20250414	181000	33572170	9760	9760	9760	9760	0
87	20250414	180900	33572170	9760	9760	9760	9760	0
88	20250414	180800	33572170	9760	9760	9760	9760	0
89	20250414	180700	33572170	9760	9760	9760	9760	0
90	20250414	180600	33572170	9760	9760	9760	9760	0
91	20250414	180500	33572170	9760	9760	9760	9760	0
92	20250414	180400	33572170	9760	9760	9760	9760	54
93	20250414	180300	33572170	9760	9760	9760	9760	0
94	20250414	180200	33572170	9760	9760	9760	9760	0
95	20250414	180100	33572170	9760	9760	9760	9760	0
96	20250414	180000	33572170	9760	9760	9760	9760	0
97	20250414	175900	33572170	9760	9760	9760	9760	0
98	20250414	175800	33572170	9760	9760	9760	9760	0
99	20250414	175700	33572170	9760	9760	9760	9760	0
100	20250414	175600	33572170	9760	9760	9760	9760	0
101	20250414	175500	33572170	9760	9760	9760	9760	0
102	20250414	175400	33572170	9760	9760	9760	9760	0
103	20250414	175300	33572170	9760	9760	9760	9760	0
104	20250414	175200	33572170	9760	9760	9760	9760	0
105	20250414	175100	33572170	9760	9760	9760	9760	0
106	20250414	175000	33572170	9760	9760	9760	9760	0
107	20250414	174900	33572170	9760	9760	9760	9760	0
108	20250414	174800	33572170	9760	9760	9760	9760	0
109	20250414	174700	33572170	9760	9760	9760	9760	0
110	20250414	174600	33572170	9760	9760	9760	9760	0
111	20250414	174500	33572170	9760	9760	9760	9760	0
112	20250414	174400	33572170	9760	9760	9760	9760	0
113	20250414	174300	33572170	9760	9760	9760	9760	0
114	20250414	174200	33572170	9760	9760	9760	9760	0
115	20250414	174100	33572170	9760	9760	9760	9760	0
116	20250414	174000	33572170	9760	9760	9760	9760	0
117	20250414	173900	33572170	9760	9760	9760	9760	0
118	20250414	173800	33572170	9760	9760	9760	9760	0
119	20250414	173700	33572170	9760	9760	9760	9760	0
120	20250414	173600	33572170	9760	9760	9760	9760	0
121	20250414	173500	33572170	9760	9760	9760	9760	0
122	20250414	173400	33572170	9760	9760	9760	9760	54
123	20250414	173300	33572170	9760	9760	9760	9760	0
124	20250414	173200	33572170	9760	9760	9760	9760	0
125	20250414	173100	33572170	9760	9760	9760	9760	0
126	20250414	173000	33572170	9760	9760	9760	9760	0
127	20250414	172900	33572170	9760	9760	9760	9760	0
128	20250414	172800	33572170	9760	9760	9760	9760	0
129	20250414	172700	33572170	9760	9760	9760	9760	0
130	20250414	172600	33572170	9760	9760	9760	9760	0
131	20250414	172500	33572170	9760	9760	9760	9760	0
132	20250414	172400	33572170	9760	9760	9760	9760	0
133	20250414	172300	33572170	9760	9760	9760	9760	0
134	20250414	172200	33572170	9760	9760	9760	9760	0
135	20250414	172100	33572170	9760	9760	9760	9760	0
136	20250414	172000	33572170	9760	9760	9760	9760	0
137	20250414	171900	33572170	9760	9760	9760	9760	0
138	20250414	171800	33572170	9760	9760	9760	9760	0
139	20250414	171700	33572170	9760	9760	9760	9760	0
140	20250414	171600	33572170	9760	9760	9760	9760	0
141	20250414	171500	33572170	9760	9760	9760	9760	0
142	20250414	171400	33572170	9760	9760	9760	9760	0
143	20250414	171300	33572170	9760	9760	9760	9760	0
144	20250414	171200	33572170	9760	9760	9760	9760	0
145	20250414	171100	33572170	9760	9760	9760	9760	0
146	20250414	171000	33572170	9760	9760	9760	9760	0
147	20250414	170900	33572170	9760	9760	9760	9760	0
148	20250414	170800	33572170	9760	9760	9760	9760	0
149	20250414	170700	33572170	9760	9760	9760	9760	0
150	20250414	170600	33572170	9760	9760	9760	9760	0
151	20250414	170500	33572170	9760	9760	9760	9760	0
152	20250414	170400	33572170	9760	9760	9760	9760	54
153	20250414	170300	33572170	9760	9760	9760	9760	0
154	20250414	170200	33572170	9760	9760	9760	9760	0
155	20250414	170100	33572170	9760	9760	9760	9760	0
156	20250414	170000	33572170	9760	9760	9760	9760	0
157	20250414	165900	33572170	9760	9760	9760	9760	0
158	20250414	165800	33572170	9760	9760	9760	9760	0
159	20250414	165700	33572170	9760	9760	9760	9760	0
160	20250414	165600	33572170	9760	9760	9760	9760	0
161	20250414	165500	33572170	9760	9760	9760	9760	0
162	20250414	165400	33572170	9760	9760	9760	9760	0
163	20250414	165300	33572170	9760	9760	9760	9760	0
164	20250414	165200	33572170	9760	9760	9760	9760	0
165	20250414	165100	33572170	9760	9760	9760	9760	0
166	20250414	165000	33572170	9760	9760	9760	9760	0
167	20250414	164900	33572170	9760	9760	9760	9760	0
168	20250414	164800	33572170	9760	9760	9760	9760	0
169	20250414	164700	33572170	9760	9760	9760	9760	0
170	20250414	164600	33572170	9760	9760	9760	9760	0
171	20250414	164500	33572170	9760	9760	9760	9760	0
172	20250414	164400	33572170	9760	9760	9760	9760	0
173	20250414	164300	33572170	9760	9760	9760	9760	0
174	20250414	164200	33572170	9760	9760	9760	9760	0
175	20250414	164100	33572170	9760	9760	9760	9760	0
176	20250414	164000	33572170	9760	9760	9760	9760	0
177	20250414	163900	33572170	9760	9760	9760	9760	0
178	20250414	163800	33572170	9760	9760	9760	9760	0
179	20250414	163700	33572170	9760	9760	9760	9760	0
180	20250414	163600	33572170	9760	9760	9760	9760	0
181	20250414	163500	33572170	9760	9760	9760	9760	0
182	20250414	163400	33572170	9760	9760	9760	9760	54
183	20250414	163300	33572170	9760	9760	9760	9760	0
184	20250414	163200	33572170	9760	9760	9760	9760	0
185	20250414	163100	33572170	9760	9760	9760	9760	0
186	20250414	163000	33572170	9760	9760	9760	9760	0
187	20250414	162900	33572170	9760	9760	9760	9760	0
188	20250414	162800	33572170	9760	9760	9760	9760	0
189	20250414	162700	33572170	9760	9760	9760	9760	0
190	20250414	162600	33572170	9760	9760	9760	9760	0
191	20250414	162500	33572170	9760	9760	9760	9760	0
192	20250414	162400	33572170	9760	9760	9760	9760	0
193	20250414	162300	33572170	9760	9760	9760	9760	0
194	20250414	162200	33572170	9760	9760	9760	9760	0
195	20250414	162100	33572170	9760	9760	9760	9760	0
196	20250414	162000	33572170	9760	9760	9760	9760	0
197	20250414	161900	33572170	9760	9760	9760	9760	0
198	20250414	161800	33572170	9760	9760	9760	9760	0
199	20250414	161700	33572170	9760	9760	9760	9760	0
200	20250414	161600	33572170	9760	9760	9760	9760	0
201	20250414	161500	33572170	9760	9760	9760	9760	0
202	20250414	161400	33572170	9760	9760	9760	9760	0
203	20250414	161300	33572170	9760	9760	9760	9760	0
204	20250414	161200	33572170	9760	9760	9760	9760	0
205	20250414	161100	33572170	9760	9760	9760	9760	0
206	20250414	161000	33572170	9760	9760	9760	9760	0
207	20250414	160900	33572170	9760	9760	9760	9760	0
208	20250414	160800	33572170	9760	9760	9760	9760	0
209	20250414	160700	33572170	9760	9760	9760	9760	0
210	20250414	160600	33572170	9760	9760	9760	9760	0
211	20250414	160500	33572170	9760	9760	9760	9760	0
212	20250414	160400	33572170	9760	9760	9760	9760	54
213	20250414	160300	33572170	9760	9760	9760	9760	0
214	20250414	160200	33572170	9760	9760	9760	9760	0
215	20250414	160100	33572170	9760	9760	9760	9760	0
216	20250414	160000	33572170	9760	9760	9760	9760	0
217	20250414	155900	33572170	9760	9760	9760	9760	0
218	20250414	155800	33572170	9760	9760	9760	9760	0
219	20250414	155700	33572170	9760	9760	9760	9760	0
220	20250414	155600	33572170	9760	9760	9760	9760	0
221	20250414	155500	33572170	9760	9760	9760	9760	0
222	20250414	155400	33572170	9760	9760	9760	9760	0
223	20250414	155300	33572170	9760	9760	9760	9760	0
224	20250414	155200	33572170	9760	9760	9760	9760	0
225	20250414	155100	33572170	9760	9760	9760	9760	0
226	20250414	155000	33572170	9760	9760	9760	9760	0
227	20250414	154900	33572170	9760	9760	9760	9760	0
228	20250414	154800	33572170	9760	9760	9760	9760	0
229	20250414	154700	33572170	9760	9760	9760	9760	0
230	20250414	154600	33572170	9760	9760	9760	9760	0
231	20250414	154500	33572170	9760	9760	9760	9760	0
232	20250414	154400	33572170	9760	9760	9760	9760	0
233	20250414	154300	33572170	9760	9760	9760	9760	0
234	20250414	154200	33572170	9760	9760	9760	9760	0
235	20250414	154100	33572170	9760	9760	9760	9760	0
236	20250414	154000	33572170	9760	9760	9760	9760	0
237	20250414	153900	33572170	9760	9760	9760	9760	0
238	20250414	153800	33572170	9760	9760	9760	9760	0
239	20250414	153700	33572170	9760	9760	9760	9760	0
240	20250414	153600	33572170	9760	9760	9760	9760	0
241	20250414	153500	33572170	9760	9760	9760	9760	0
242	20250414	153400	33572170	9760	9760	9760	9760	54
243	20250414	153300	33572170	9760	9760	9760	9760	0
244	20250414	153200	33572170	9760	9760	9760	9760	0
245	20250414	153100	33572170	9760	9760	9760	9760	0
246	20250414	153000	33572170	9760	9760	9760	9760	54
247	20250414	152900	33045130	9750	9750	9750	9750	0
248	20250414	152800	33045130	9750	9750	9750	9750	0
249	20250414	152700	33045130	9750	9750	9750	9750	0
250	20250414	152600	33045130	9750	9750	9750	9750	0
251	20250414	152500	33045130	9750	9750	9750	9750	0
252	20250414	152400	33045130	9750	9750	9750	9750	0
253	20250414	152300	33045130	9750	9750	9750	9750	0
254	20250414	152200	33045130	9750	9750	9750	9750	0
255	20250414	152100	33045130	9750	9750	9750	9750	0
256	20250414	152000	33045130	9750	9750	9750	9750	0
257	20250414	151900	33045130	9750	9740	9750	9740	29
258	20250414	151800	32762620	9740	9740	9740	9740	12
259	20250414	151700	32645740	9750	9750	9750	9750	0
260	20250414	151600	32645740	9750	9750	9750	9750	0
261	20250414	151500	32645740	9750	9750	9750	9750	0
262	20250414	151400	32645740	9750	9750	9750	9750	0
263	20250414	151300	32645740	9750	9750	9750	9750	0
264	20250414	151200	32645740	9750	9750	9750	9750	0
265	20250414	151100	32645740	9750	9750	9750	9750	0
266	20250414	151000	32645740	9750	9750	9750	9750	0
267	20250414	150900	32645740	9750	9750	9750	9750	0
268	20250414	150800	32645740	9750	9750	9750	9750	0
269	20250414	150700	32645740	9750	9750	9750	9750	2
270	20250414	150600	32626240	9760	9760	9760	9760	0
271	20250414	150500	32626240	9760	9760	9760	9760	2
272	20250414	150400	32606720	9760	9760	9760	9760	0
273	20250414	150300	32606720	9760	9760	9760	9760	0
274	20250414	150200	32606720	9760	9760	9760	9760	0
275	20250414	150100	32606720	9760	9760	9760	9760	0
276	20250414	150000	32606720	9760	9760	9760	9760	0
277	20250414	145900	32606720	9760	9760	9760	9760	0
278	20250414	145800	32606720	9760	9760	9760	9760	0
279	20250414	145700	32606720	9760	9760	9760	9760	0
280	20250414	145600	32606720	9760	9760	9760	9760	0
281	20250414	145500	32606720	9760	9760	9760	9760	0
282	20250414	145400	32606720	9760	9760	9760	9760	0
283	20250414	145300	32606720	9760	9760	9760	9760	0
284	20250414	145200	32606720	9760	9760	9760	9760	0
285	20250414	145100	32606720	9760	9760	9760	9760	0
286	20250414	145000	32606720	9760	9760	9760	9760	0
287	20250414	144900	32606720	9760	9760	9760	9760	0
288	20250414	144800	32606720	9760	9760	9760	9760	0
289	20250414	144700	32606720	9760	9760	9760	9760	0
290	20250414	144600	32606720	9760	9760	9760	9760	0
291	20250414	144500	32606720	9760	9760	9760	9760	0
292	20250414	144400	32606720	9760	9760	9760	9760	0
293	20250414	144300	32606720	9760	9760	9760	9760	0
294	20250414	144200	32606720	9760	9760	9760	9760	0
295	20250414	144100	32606720	9760	9760	9760	9760	0
296	20250414	144000	32606720	9760	9760	9760	9760	0
297	20250414	143900	32606720	9760	9760	9760	9760	0
298	20250414	143800	32606720	9760	9760	9760	9760	0
299	20250414	143700	32606720	9760	9760	9760	9760	0
300	20250414	143600	32606720	9760	9760	9760	9760	0
301	20250414	143500	32606720	9760	9760	9760	9760	1
302	20250414	143400	32596960	9760	9760	9760	9760	0
303	20250414	143300	32596960	9760	9760	9760	9760	0
304	20250414	143200	32596960	9760	9760	9760	9760	0
305	20250414	143100	32596960	9760	9760	9760	9760	0
306	20250414	143000	32596960	9760	9760	9760	9760	0
307	20250414	142900	32596960	9760	9760	9760	9760	0
308	20250414	142800	32596960	9760	9760	9760	9760	0
309	20250414	142700	32596960	9760	9760	9760	9760	0
310	20250414	142600	32596960	9760	9760	9760	9760	0
311	20250414	142500	32596960	9760	9760	9760	9760	0
312	20250414	142400	32596960	9760	9760	9760	9760	0
313	20250414	142300	32596960	9760	9760	9760	9760	0
314	20250414	142200	32596960	9760	9760	9760	9760	0
315	20250414	142100	32596960	9760	9760	9760	9760	0
316	20250414	142000	32596960	9760	9760	9760	9760	0
317	20250414	141900	32596960	9760	9760	9760	9760	0
318	20250414	141800	32596960	9760	9760	9760	9760	0
319	20250414	141700	32596960	9760	9760	9760	9760	0
320	20250414	141600	32596960	9760	9760	9760	9760	0
321	20250414	141500	32596960	9760	9760	9760	9760	0
322	20250414	141400	32596960	9760	9760	9760	9760	0
323	20250414	141300	32596960	9760	9760	9760	9760	0
324	20250414	141200	32596960	9760	9760	9760	9760	0
325	20250414	141100	32596960	9760	9760	9760	9760	0
326	20250414	141000	32596960	9760	9760	9760	9760	0
327	20250414	140900	32596960	9760	9760	9760	9760	0
328	20250414	140800	32596960	9760	9760	9760	9760	0
329	20250414	140700	32596960	9760	9760	9760	9760	0
330	20250414	140600	32596960	9760	9760	9760	9760	0
331	20250414	140500	32596960	9760	9760	9760	9760	0
332	20250414	140400	32596960	9760	9760	9760	9760	0
333	20250414	140300	32596960	9760	9760	9760	9760	0
334	20250414	140200	32596960	9760	9760	9760	9760	0
335	20250414	140100	32596960	9760	9760	9760	9760	0
336	20250414	140000	32596960	9760	9760	9760	9760	0
337	20250414	135900	32596960	9760	9760	9760	9760	0
338	20250414	135800	32596960	9760	9760	9760	9760	0
339	20250414	135700	32596960	9760	9760	9760	9760	0
340	20250414	135600	32596960	9760	9760	9760	9760	0
341	20250414	135500	32596960	9760	9760	9760	9760	0
342	20250414	135400	32596960	9760	9760	9760	9760	0
343	20250414	135300	32596960	9760	9760	9760	9760	0
344	20250414	135200	32596960	9760	9760	9760	9760	0
345	20250414	135100	32596960	9760	9760	9760	9760	0
346	20250414	135000	32596960	9760	9760	9760	9760	0
347	20250414	134900	32596960	9760	9760	9760	9760	0
348	20250414	134800	32596960	9760	9760	9760	9760	2
349	20250414	134700	32577440	9770	9770	9770	9770	0
350	20250414	134600	32577440	9770	9770	9770	9770	0
351	20250414	134500	32577440	9770	9770	9770	9770	0
352	20250414	134400	32577440	9770	9770	9770	9770	0
353	20250414	134300	32577440	9770	9770	9770	9770	0
354	20250414	134200	32577440	9770	9770	9770	9770	0
355	20250414	134100	32577440	9770	9770	9770	9770	0
356	20250414	134000	32577440	9770	9770	9770	9770	0
357	20250414	133900	32577440	9770	9770	9770	9770	0
358	20250414	133800	32577440	9770	9770	9770	9770	0
359	20250414	133700	32577440	9770	9770	9770	9770	0
360	20250414	133600	32577440	9770	9740	9770	9740	173
361	20250414	133500	30892340	9740	9740	9740	9740	426
362	20250414	133400	26743100	9740	9740	9740	9740	48
363	20250414	133300	26275580	9740	9740	9740	9740	149
364	20250414	133200	24824320	9740	9740	9740	9740	40
365	20250414	133100	24434720	9740	9740	9740	9740	62
366	20250414	133000	23830840	9740	9730	9740	9730	40
367	20250414	132900	23441270	9740	9740	9740	9740	13
368	20250414	132800	23314650	9740	9740	9740	9740	3
369	20250414	132700	23285430	9740	9740	9740	9740	4
370	20250414	132600	23246470	9740	9740	9740	9740	3
371	20250414	132500	23217250	9730	9730	9730	9730	0
372	20250414	132400	23217250	9730	9730	9730	9730	0
373	20250414	132300	23217250	9730	9730	9730	9730	0
374	20250414	132200	23217250	9730	9730	9730	9730	0
375	20250414	132100	23217250	9730	9730	9730	9730	0
376	20250414	132000	23217250	9730	9730	9730	9730	0
377	20250414	131900	23217250	9730	9730	9730	9730	0
378	20250414	131800	23217250	9730	9730	9730	9730	0
379	20250414	131700	23217250	9730	9730	9730	9730	0
380	20250414	131600	23217250	9730	9730	9730	9730	0
381	20250414	131500	23217250	9730	9730	9730	9730	0
382	20250414	131400	23217250	9730	9730	9730	9730	0
383	20250414	131300	23217250	9730	9730	9730	9730	0
384	20250414	131200	23217250	9730	9730	9730	9730	0
385	20250414	131100	23217250	9730	9730	9730	9730	0
386	20250414	131000	23217250	9730	9730	9730	9730	0
387	20250414	130900	23217250	9730	9730	9730	9730	0
388	20250414	130800	23217250	9730	9730	9730	9730	0
389	20250414	130700	23217250	9730	9730	9730	9730	0
390	20250414	130600	23217250	9730	9730	9730	9730	0
391	20250414	130500	23217250	9730	9730	9730	9730	0
392	20250414	130400	23217250	9730	9740	9740	9730	96
393	20250414	130300	22282750	9770	9770	9770	9770	0
394	20250414	130200	22282750	9770	9770	9770	9770	0
395	20250414	130100	22282750	9770	9770	9770	9770	0
396	20250414	130000	22282750	9770	9770	9770	9770	0
397	20250414	125900	22282750	9770	9770	9770	9770	0
398	20250414	125800	22282750	9770	9770	9770	9770	0
399	20250414	125700	22282750	9770	9770	9770	9770	0
400	20250414	125600	22282750	9770	9770	9770	9770	0
401	20250414	125500	22282750	9770	9770	9770	9770	0
402	20250414	125400	22282750	9770	9770	9770	9770	0
403	20250414	125300	22282750	9770	9770	9770	9770	0
404	20250414	125200	22282750	9770	9770	9770	9770	0
405	20250414	125100	22282750	9770	9770	9770	9770	0
406	20250414	125000	22282750	9770	9770	9770	9770	1
407	20250414	124900	22272980	9760	9760	9760	9760	0
408	20250414	124800	22272980	9760	9760	9760	9760	0
409	20250414	124700	22272980	9760	9760	9760	9760	0
410	20250414	124600	22272980	9760	9760	9760	9760	0
411	20250414	124500	22272980	9760	9760	9760	9760	0
412	20250414	124400	22272980	9760	9760	9760	9760	0
413	20250414	124300	22272980	9760	9760	9760	9760	0
414	20250414	124200	22272980	9760	9760	9760	9760	0
415	20250414	124100	22272980	9760	9760	9760	9760	0
416	20250414	124000	22272980	9760	9760	9760	9760	0
417	20250414	123900	22272980	9760	9760	9760	9760	0
418	20250414	123800	22272980	9760	9760	9760	9760	0
419	20250414	123700	22272980	9760	9760	9760	9760	0
420	20250414	123600	22272980	9760	9760	9760	9760	0
421	20250414	123500	22272980	9760	9760	9760	9760	0
422	20250414	123400	22272980	9760	9760	9760	9760	0
423	20250414	123300	22272980	9760	9760	9760	9760	0
424	20250414	123200	22272980	9760	9760	9760	9760	0
425	20250414	123100	22272980	9760	9760	9760	9760	0
426	20250414	123000	22272980	9760	9760	9760	9760	47
427	20250414	122900	21814260	9750	9750	9750	9750	0
428	20250414	122800	21814260	9750	9750	9750	9750	24
429	20250414	122700	21580260	9750	9750	9750	9750	0
430	20250414	122600	21580260	9750	9750	9750	9750	0
431	20250414	122500	21580260	9750	9750	9750	9750	0
432	20250414	122400	21580260	9750	9750	9750	9750	27
433	20250414	122300	21317010	9750	9750	9750	9750	0
434	20250414	122200	21317010	9750	9750	9750	9750	0
435	20250414	122100	21317010	9750	9750	9750	9750	0
436	20250414	122000	21317010	9750	9750	9750	9750	0
437	20250414	121900	21317010	9750	9750	9750	9750	0
438	20250414	121800	21317010	9750	9750	9750	9750	0
439	20250414	121700	21317010	9750	9750	9750	9750	0
440	20250414	121600	21317010	9750	9750	9750	9750	0
441	20250414	121500	21317010	9750	9750	9750	9750	0
442	20250414	121400	21317010	9750	9750	9750	9750	0
443	20250414	121300	21317010	9750	9750	9750	9750	0
444	20250414	121200	21317010	9750	9750	9750	9750	0
445	20250414	121100	21317010	9750	9750	9750	9750	0
446	20250414	121000	21317010	9750	9750	9750	9750	0
447	20250414	120900	21317010	9750	9750	9750	9750	0
448	20250414	120800	21317010	9750	9750	9750	9750	0
449	20250414	120700	21317010	9750	9750	9750	9750	0
450	20250414	120600	21317010	9750	9750	9750	9750	13
451	20250414	120500	21190260	9760	9760	9760	9760	0
452	20250414	120400	21190260	9760	9760	9760	9760	4
453	20250414	120300	21151220	9770	9770	9770	9770	0
454	20250414	120200	21151220	9770	9770	9770	9770	0
455	20250414	120100	21151220	9770	9770	9770	9770	0
456	20250414	120000	21151220	9770	9770	9770	9770	0
457	20250414	115900	21151220	9770	9770	9770	9770	0
458	20250414	115800	21151220	9770	9770	9770	9770	0
459	20250414	115700	21151220	9770	9770	9770	9770	0
460	20250414	115600	21151220	9770	9770	9770	9770	0
461	20250414	115500	21151220	9770	9770	9770	9770	0
462	20250414	115400	21151220	9770	9770	9770	9770	0
463	20250414	115300	21151220	9770	9770	9770	9770	0
464	20250414	115200	21151220	9770	9770	9770	9770	0
465	20250414	115100	21151220	9770	9770	9770	9770	0
466	20250414	115000	21151220	9770	9770	9770	9770	0
467	20250414	114900	21151220	9770	9770	9770	9770	0
468	20250414	114800	21151220	9770	9770	9770	9770	0
469	20250414	114700	21151220	9770	9770	9770	9770	0
470	20250414	114600	21151220	9770	9770	9770	9770	0
471	20250414	114500	21151220	9770	9770	9770	9770	0
472	20250414	114400	21151220	9770	9770	9770	9770	0
473	20250414	114300	21151220	9770	9770	9770	9770	0
474	20250414	114200	21151220	9770	9770	9770	9770	0
475	20250414	114100	21151220	9770	9770	9770	9770	0
476	20250414	114000	21151220	9770	9770	9770	9770	0
477	20250414	113900	21151220	9770	9770	9770	9770	0
478	20250414	113800	21151220	9770	9770	9770	9770	0
479	20250414	113700	21151220	9770	9770	9770	9770	0
480	20250414	113600	21151220	9770	9770	9770	9770	0
481	20250414	113500	21151220	9770	9770	9770	9770	0
482	20250414	113400	21151220	9770	9770	9770	9770	0
483	20250414	113300	21151220	9770	9770	9770	9770	0
484	20250414	113200	21151220	9770	9770	9770	9770	0
485	20250414	113100	21151220	9770	9770	9770	9770	0
486	20250414	113000	21151220	9770	9770	9770	9770	0
487	20250414	112900	21151220	9770	9770	9770	9770	0
488	20250414	112800	21151220	9770	9770	9770	9770	0
489	20250414	112700	21151220	9770	9770	9770	9770	0
490	20250414	112600	21151220	9770	9770	9770	9770	0
491	20250414	112500	21151220	9770	9770	9770	9770	0
492	20250414	112400	21151220	9770	9770	9770	9770	0
493	20250414	112300	21151220	9770	9770	9770	9770	0
494	20250414	112200	21151220	9770	9770	9770	9770	0
495	20250414	112100	21151220	9770	9770	9770	9770	3
496	20250414	112000	21121910	9780	9780	9780	9780	0
497	20250414	111900	21121910	9780	9770	9780	9770	2
498	20250414	111800	21102360	9780	9780	9780	9780	1
499	20250414	111700	21092580	9780	9780	9780	9780	0
500	20250414	111600	21092580	9780	9780	9780	9780	0
501	20250414	111500	21092580	9780	9780	9780	9780	0
502	20250414	111400	21092580	9780	9780	9780	9780	0
503	20250414	111300	21092580	9780	9780	9780	9780	0
504	20250414	111200	21092580	9780	9780	9780	9780	0
505	20250414	111100	21092580	9780	9780	9780	9780	0
506	20250414	111000	21092580	9780	9780	9780	9780	0
507	20250414	110900	21092580	9780	9770	9780	9770	41
508	20250414	110800	20692000	9770	9760	9770	9760	52
509	20250414	110700	20184470	9770	9760	9770	9760	155
510	20250414	110600	18671650	9770	9770	9770	9770	0
511	20250414	110500	18671650	9770	9770	9770	9770	0
512	20250414	110400	18671650	9770	9770	9770	9770	0
513	20250414	110300	18671650	9770	9770	9770	9770	0
514	20250414	110200	18671650	9770	9770	9770	9770	0
515	20250414	110100	18671650	9770	9770	9770	9770	0
516	20250414	110000	18671650	9770	9770	9770	9770	0
517	20250414	105900	18671650	9770	9770	9770	9770	0
518	20250414	105800	18671650	9770	9770	9770	9770	0
519	20250414	105700	18671650	9770	9770	9770	9770	0
520	20250414	105600	18671650	9770	9770	9770	9770	0
521	20250414	105500	18671650	9770	9770	9770	9770	0
522	20250414	105400	18671650	9770	9770	9770	9770	0
523	20250414	105300	18671650	9770	9770	9770	9770	0
524	20250414	105200	18671650	9770	9770	9770	9770	0
525	20250414	105100	18671650	9770	9770	9770	9770	0
526	20250414	105000	18671650	9770	9770	9770	9770	0
527	20250414	104900	18671650	9770	9770	9770	9770	0
528	20250414	104800	18671650	9770	9770	9770	9770	1
529	20250414	104700	18661880	9770	9770	9770	9770	0
530	20250414	104600	18661880	9770	9770	9770	9770	0
531	20250414	104500	18661880	9770	9770	9770	9770	0
532	20250414	104400	18661880	9770	9770	9770	9770	0
533	20250414	104300	18661880	9770	9770	9770	9770	1
534	20250414	104200	18652110	9770	9770	9770	9770	0
535	20250414	104100	18652110	9770	9770	9770	9770	0
536	20250414	104000	18652110	9770	9770	9770	9770	0
537	20250414	103900	18652110	9770	9770	9770	9770	0
538	20250414	103800	18652110	9770	9770	9770	9770	0
539	20250414	103700	18652110	9770	9770	9770	9770	0
540	20250414	103600	18652110	9770	9770	9770	9770	0
541	20250414	103500	18652110	9770	9770	9770	9770	1
542	20250414	103400	18642340	9790	9790	9790	9790	0
543	20250414	103300	18642340	9790	9710	9790	9700	382
544	20250414	103200	14930010	9750	9740	9750	9710	439
545	20250414	103100	10665720	9750	9750	9750	9750	0
546	20250414	103000	10665720	9750	9750	9750	9750	0
547	20250414	102900	10665720	9750	9750	9750	9750	0
548	20250414	102800	10665720	9750	9750	9750	9750	0
549	20250414	102700	10665720	9750	9750	9750	9750	0
550	20250414	102600	10665720	9750	9750	9750	9750	1
551	20250414	102500	10655970	9750	9770	9770	9750	103
552	20250414	102400	9651470	9770	9770	9770	9770	4
553	20250414	102300	9612390	9770	9770	9770	9770	0
554	20250414	102200	9612390	9770	9770	9770	9770	0
555	20250414	102100	9612390	9770	9770	9770	9770	0
556	20250414	102000	9612390	9770	9770	9770	9770	0
557	20250414	101900	9612390	9770	9770	9770	9770	0
558	20250414	101800	9612390	9770	9770	9770	9770	2
559	20250414	101700	9592850	9800	9800	9800	9800	0
560	20250414	101600	9592850	9800	9800	9800	9800	0
561	20250414	101500	9592850	9800	9800	9800	9800	0
562	20250414	101400	9592850	9800	9800	9800	9800	0
563	20250414	101300	9592850	9800	9800	9800	9800	0
564	20250414	101200	9592850	9800	9800	9800	9800	0
565	20250414	101100	9592850	9800	9800	9800	9800	0
566	20250414	101000	9592850	9800	9800	9800	9800	0
567	20250414	100900	9592850	9800	9800	9800	9800	0
568	20250414	100800	9592850	9800	9800	9800	9800	0
569	20250414	100700	9592850	9800	9800	9800	9800	0
570	20250414	100600	9592850	9800	9800	9800	9800	0
571	20250414	100500	9592850	9800	9800	9800	9800	0
572	20250414	100400	9592850	9800	9800	9800	9800	0
573	20250414	100300	9592850	9800	9800	9800	9800	0
574	20250414	100200	9592850	9800	9800	9800	9800	0
575	20250414	100100	9592850	9800	9800	9800	9800	0
576	20250414	100000	9592850	9800	9800	9800	9800	0
577	20250414	095900	9592850	9800	9800	9800	9800	0
578	20250414	095800	9592850	9800	9800	9800	9800	0
579	20250414	095700	9592850	9800	9800	9800	9800	0
580	20250414	095600	9592850	9800	9800	9800	9800	0
581	20250414	095500	9592850	9800	9800	9800	9800	0
582	20250414	095400	9592850	9800	9800	9800	9800	0
583	20250414	095300	9592850	9800	9800	9800	9800	0
584	20250414	095200	9592850	9800	9800	9800	9800	0
585	20250414	095100	9592850	9800	9800	9800	9800	0
586	20250414	095000	9592850	9800	9800	9800	9800	2
587	20250414	094900	9573250	9800	9800	9800	9800	1
588	20250414	094800	9563450	9790	9790	9790	9790	0
589	20250414	094700	9563450	9790	9790	9790	9790	0
590	20250414	094600	9563450	9790	9790	9790	9790	0
591	20250414	094500	9563450	9790	9770	9790	9770	11
592	20250414	094400	9455860	9770	9770	9770	9770	2
593	20250414	094300	9436320	9810	9810	9810	9810	0
594	20250414	094200	9436320	9810	9810	9810	9810	0
595	20250414	094100	9436320	9810	9810	9810	9810	0
596	20250414	094000	9436320	9810	9810	9810	9810	0
597	20250414	093900	9436320	9810	9810	9810	9810	0
598	20250414	093800	9436320	9810	9810	9810	9810	0
599	20250414	093700	9436320	9810	9810	9810	9810	0
600	20250414	093600	9436320	9810	9810	9810	9810	0
601	20250414	093500	9436320	9810	9810	9810	9810	0
602	20250414	093400	9436320	9810	9810	9810	9810	0
603	20250414	093300	9436320	9810	9810	9810	9810	0
604	20250414	093200	9436320	9810	9810	9810	9810	0
605	20250414	093100	9436320	9810	9810	9810	9810	0
606	20250414	093000	9436320	9810	9810	9810	9810	2
607	20250414	092900	9416700	9800	9800	9800	9800	0
608	20250414	092800	9416700	9800	9800	9800	9800	0
609	20250414	092700	9416700	9800	9800	9800	9800	0
610	20250414	092600	9416700	9800	9800	9800	9800	0
611	20250414	092500	9416700	9800	9800	9800	9800	0
612	20250414	092400	9416700	9800	9800	9800	9800	0
613	20250414	092300	9416700	9800	9800	9800	9800	633
614	20250414	092200	3213300	9800	9800	9800	9790	63
615	20250414	092100	2596000	9790	9790	9790	9790	0
616	20250414	092000	2596000	9790	9800	9800	9790	23
617	20250414	091900	2370710	9800	9800	9800	9800	0
618	20250414	091800	2370710	9800	9800	9800	9800	0
619	20250414	091700	2370710	9800	9800	9800	9800	0
620	20250414	091600	2370710	9800	9800	9800	9800	0
621	20250414	091500	2370710	9800	9790	9800	9790	3
622	20250414	091400	2341330	9790	9790	9790	9790	0
623	20250414	091300	2341330	9790	9790	9790	9790	19
624	20250414	091200	2155320	9730	9730	9730	9730	0
625	20250414	091100	2155320	9730	9730	9730	9730	0
626	20250414	091000	2155320	9730	9730	9730	9730	2
627	20250414	090900	2135860	9770	9770	9770	9770	0
628	20250414	090800	2135860	9770	9770	9770	9770	71
629	20250414	090700	1442190	9770	9770	9770	9770	0
630	20250414	090600	1442190	9770	9770	9770	9770	0
631	20250414	090500	1442190	9770	9770	9770	9770	1
632	20250414	090400	1432420	9770	9770	9770	9770	0
633	20250414	090300	1432420	9770	9750	9770	9750	107
634	20250414	090200	388060	9760	9760	9760	9760	0
635	20250414	090100	388060	9760	9760	9760	9760	1
636	20250414	090000	378300	9700	9700	9700	9700	39