KissMeData/078070/min/candle-20250402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250402	193300	27984020	9720	9720	9720	9720	271
3	20250402	193200	27984020	9720	9720	9720	9720	0
4	20250402	193100	27984020	9720	9720	9720	9720	0
5	20250402	193000	27984020	9720	9720	9720	9720	0
6	20250402	192900	27984020	9720	9720	9720	9720	0
7	20250402	192800	27984020	9720	9720	9720	9720	0
8	20250402	192700	27984020	9720	9720	9720	9720	0
9	20250402	192600	27984020	9720	9720	9720	9720	0
10	20250402	192500	27984020	9720	9720	9720	9720	0
11	20250402	192400	27984020	9720	9720	9720	9720	0
12	20250402	192300	27984020	9720	9720	9720	9720	0
13	20250402	192200	27984020	9720	9720	9720	9720	0
14	20250402	192100	27984020	9720	9720	9720	9720	0
15	20250402	192000	27984020	9720	9720	9720	9720	0
16	20250402	191900	27984020	9720	9720	9720	9720	0
17	20250402	191800	27984020	9720	9720	9720	9720	0
18	20250402	191700	27984020	9720	9720	9720	9720	0
19	20250402	191600	27984020	9720	9720	9720	9720	0
20	20250402	191500	27984020	9720	9720	9720	9720	0
21	20250402	191400	27984020	9720	9720	9720	9720	0
22	20250402	191300	27984020	9720	9720	9720	9720	0
23	20250402	191200	27984020	9720	9720	9720	9720	0
24	20250402	191100	27984020	9720	9720	9720	9720	0
25	20250402	191000	27984020	9720	9720	9720	9720	0
26	20250402	190900	27984020	9720	9720	9720	9720	0
27	20250402	190800	27984020	9720	9720	9720	9720	0
28	20250402	190700	27984020	9720	9720	9720	9720	0
29	20250402	190600	27984020	9720	9720	9720	9720	0
30	20250402	190500	27984020	9720	9720	9720	9720	0
31	20250402	190400	27984020	9720	9720	9720	9720	0
32	20250402	190300	27984020	9720	9720	9720	9720	271
33	20250402	190200	27984020	9720	9720	9720	9720	0
34	20250402	190100	27984020	9720	9720	9720	9720	0
35	20250402	190000	27984020	9720	9720	9720	9720	0
36	20250402	185900	27984020	9720	9720	9720	9720	0
37	20250402	185800	27984020	9720	9720	9720	9720	0
38	20250402	185700	27984020	9720	9720	9720	9720	0
39	20250402	185600	27984020	9720	9720	9720	9720	0
40	20250402	185500	27984020	9720	9720	9720	9720	0
41	20250402	185400	27984020	9720	9720	9720	9720	0
42	20250402	185300	27984020	9720	9720	9720	9720	0
43	20250402	185200	27984020	9720	9720	9720	9720	0
44	20250402	185100	27984020	9720	9720	9720	9720	0
45	20250402	185000	27984020	9720	9720	9720	9720	0
46	20250402	184900	27984020	9720	9720	9720	9720	0
47	20250402	184800	27984020	9720	9720	9720	9720	0
48	20250402	184700	27984020	9720	9720	9720	9720	0
49	20250402	184600	27984020	9720	9720	9720	9720	0
50	20250402	184500	27984020	9720	9720	9720	9720	0
51	20250402	184400	27984020	9720	9720	9720	9720	0
52	20250402	184300	27984020	9720	9720	9720	9720	0
53	20250402	184200	27984020	9720	9720	9720	9720	0
54	20250402	184100	27984020	9720	9720	9720	9720	0
55	20250402	184000	27984020	9720	9720	9720	9720	0
56	20250402	183900	27984020	9720	9720	9720	9720	0
57	20250402	183800	27984020	9720	9720	9720	9720	0
58	20250402	183700	27984020	9720	9720	9720	9720	0
59	20250402	183600	27984020	9720	9720	9720	9720	0
60	20250402	183500	27984020	9720	9720	9720	9720	0
61	20250402	183400	27984020	9720	9720	9720	9720	0
62	20250402	183300	27984020	9720	9720	9720	9720	271
63	20250402	183200	27984020	9720	9720	9720	9720	0
64	20250402	183100	27984020	9720	9720	9720	9720	0
65	20250402	183000	27984020	9720	9720	9720	9720	0
66	20250402	182900	27984020	9720	9720	9720	9720	0
67	20250402	182800	27984020	9720	9720	9720	9720	0
68	20250402	182700	27984020	9720	9720	9720	9720	0
69	20250402	182600	27984020	9720	9720	9720	9720	0
70	20250402	182500	27984020	9720	9720	9720	9720	0
71	20250402	182400	27984020	9720	9720	9720	9720	0
72	20250402	182300	27984020	9720	9720	9720	9720	0
73	20250402	182200	27984020	9720	9720	9720	9720	0
74	20250402	182100	27984020	9720	9720	9720	9720	0
75	20250402	182000	27984020	9720	9720	9720	9720	0
76	20250402	181900	27984020	9720	9720	9720	9720	0
77	20250402	181800	27984020	9720	9720	9720	9720	0
78	20250402	181700	27984020	9720	9720	9720	9720	0
79	20250402	181600	27984020	9720	9720	9720	9720	0
80	20250402	181500	27984020	9720	9720	9720	9720	0
81	20250402	181400	27984020	9720	9720	9720	9720	0
82	20250402	181300	27984020	9720	9720	9720	9720	0
83	20250402	181200	27984020	9720	9720	9720	9720	0
84	20250402	181100	27984020	9720	9720	9720	9720	0
85	20250402	181000	27984020	9720	9720	9720	9720	0
86	20250402	180900	27984020	9720	9720	9720	9720	0
87	20250402	180800	27984020	9720	9720	9720	9720	0
88	20250402	180700	27984020	9720	9720	9720	9720	0
89	20250402	180600	27984020	9720	9720	9720	9720	0
90	20250402	180500	27984020	9720	9720	9720	9720	0
91	20250402	180400	27984020	9720	9720	9720	9720	0
92	20250402	180300	27984020	9720	9720	9720	9720	271
93	20250402	180200	27984020	9720	9720	9720	9720	0
94	20250402	180100	27984020	9720	9720	9720	9720	0
95	20250402	180000	27984020	9720	9720	9720	9720	0
96	20250402	175900	27984020	9720	9720	9720	9720	0
97	20250402	175800	27984020	9720	9720	9720	9720	0
98	20250402	175700	27984020	9720	9720	9720	9720	0
99	20250402	175600	27984020	9720	9720	9720	9720	0
100	20250402	175500	27984020	9720	9720	9720	9720	0
101	20250402	175400	27984020	9720	9720	9720	9720	0
102	20250402	175300	27984020	9720	9720	9720	9720	0
103	20250402	175200	27984020	9720	9720	9720	9720	0
104	20250402	175100	27984020	9720	9720	9720	9720	0
105	20250402	175000	27984020	9720	9720	9720	9720	0
106	20250402	174900	27984020	9720	9720	9720	9720	0
107	20250402	174800	27984020	9720	9720	9720	9720	0
108	20250402	174700	27984020	9720	9720	9720	9720	0
109	20250402	174600	27984020	9720	9720	9720	9720	0
110	20250402	174500	27984020	9720	9720	9720	9720	0
111	20250402	174400	27984020	9720	9720	9720	9720	0
112	20250402	174300	27984020	9720	9720	9720	9720	0
113	20250402	174200	27984020	9720	9720	9720	9720	0
114	20250402	174100	27984020	9720	9720	9720	9720	0
115	20250402	174000	27984020	9720	9720	9720	9720	0
116	20250402	173900	27984020	9720	9720	9720	9720	0
117	20250402	173800	27984020	9720	9720	9720	9720	0
118	20250402	173700	27984020	9720	9720	9720	9720	0
119	20250402	173600	27984020	9720	9720	9720	9720	0
120	20250402	173500	27984020	9720	9720	9720	9720	0
121	20250402	173400	27984020	9720	9720	9720	9720	0
122	20250402	173300	27984020	9720	9720	9720	9720	271
123	20250402	173200	27984020	9720	9720	9720	9720	0
124	20250402	173100	27984020	9720	9720	9720	9720	0
125	20250402	173000	27984020	9720	9720	9720	9720	0
126	20250402	172900	27984020	9720	9720	9720	9720	0
127	20250402	172800	27984020	9720	9720	9720	9720	0
128	20250402	172700	27984020	9720	9720	9720	9720	0
129	20250402	172600	27984020	9720	9720	9720	9720	0
130	20250402	172500	27984020	9720	9720	9720	9720	0
131	20250402	172400	27984020	9720	9720	9720	9720	0
132	20250402	172300	27984020	9720	9720	9720	9720	0
133	20250402	172200	27984020	9720	9720	9720	9720	0
134	20250402	172100	27984020	9720	9720	9720	9720	0
135	20250402	172000	27984020	9720	9720	9720	9720	0
136	20250402	171900	27984020	9720	9720	9720	9720	0
137	20250402	171800	27984020	9720	9720	9720	9720	0
138	20250402	171700	27984020	9720	9720	9720	9720	0
139	20250402	171600	27984020	9720	9720	9720	9720	0
140	20250402	171500	27984020	9720	9720	9720	9720	0
141	20250402	171400	27984020	9720	9720	9720	9720	0
142	20250402	171300	27984020	9720	9720	9720	9720	0
143	20250402	171200	27984020	9720	9720	9720	9720	0
144	20250402	171100	27984020	9720	9720	9720	9720	0
145	20250402	171000	27984020	9720	9720	9720	9720	0
146	20250402	170900	27984020	9720	9720	9720	9720	0
147	20250402	170800	27984020	9720	9720	9720	9720	0
148	20250402	170700	27984020	9720	9720	9720	9720	0
149	20250402	170600	27984020	9720	9720	9720	9720	0
150	20250402	170500	27984020	9720	9720	9720	9720	0
151	20250402	170400	27984020	9720	9720	9720	9720	0
152	20250402	170300	27984020	9720	9720	9720	9720	271
153	20250402	170200	27984020	9720	9720	9720	9720	0
154	20250402	170100	27984020	9720	9720	9720	9720	0
155	20250402	170000	27984020	9720	9720	9720	9720	0
156	20250402	165900	27984020	9720	9720	9720	9720	0
157	20250402	165800	27984020	9720	9720	9720	9720	0
158	20250402	165700	27984020	9720	9720	9720	9720	0
159	20250402	165600	27984020	9720	9720	9720	9720	0
160	20250402	165500	27984020	9720	9720	9720	9720	0
161	20250402	165400	27984020	9720	9720	9720	9720	0
162	20250402	165300	27984020	9720	9720	9720	9720	0
163	20250402	165200	27984020	9720	9720	9720	9720	0
164	20250402	165100	27984020	9720	9720	9720	9720	0
165	20250402	165000	27984020	9720	9720	9720	9720	0
166	20250402	164900	27984020	9720	9720	9720	9720	0
167	20250402	164800	27984020	9720	9720	9720	9720	0
168	20250402	164700	27984020	9720	9720	9720	9720	0
169	20250402	164600	27984020	9720	9720	9720	9720	0
170	20250402	164500	27984020	9720	9720	9720	9720	0
171	20250402	164400	27984020	9720	9720	9720	9720	0
172	20250402	164300	27984020	9720	9720	9720	9720	0
173	20250402	164200	27984020	9720	9720	9720	9720	0
174	20250402	164100	27984020	9720	9720	9720	9720	0
175	20250402	164000	27984020	9720	9720	9720	9720	0
176	20250402	163900	27984020	9720	9720	9720	9720	0
177	20250402	163800	27984020	9720	9720	9720	9720	0
178	20250402	163700	27984020	9720	9720	9720	9720	0
179	20250402	163600	27984020	9720	9720	9720	9720	0
180	20250402	163500	27984020	9720	9720	9720	9720	0
181	20250402	163400	27984020	9720	9720	9720	9720	0
182	20250402	163300	27984020	9720	9720	9720	9720	271
183	20250402	163200	27984020	9720	9720	9720	9720	0
184	20250402	163100	27984020	9720	9720	9720	9720	0
185	20250402	163000	27984020	9720	9720	9720	9720	0
186	20250402	162900	27984020	9720	9720	9720	9720	0
187	20250402	162800	27984020	9720	9720	9720	9720	0
188	20250402	162700	27984020	9720	9720	9720	9720	0
189	20250402	162600	27984020	9720	9720	9720	9720	0
190	20250402	162500	27984020	9720	9720	9720	9720	0
191	20250402	162400	27984020	9720	9720	9720	9720	0
192	20250402	162300	27984020	9720	9720	9720	9720	0
193	20250402	162200	27984020	9720	9720	9720	9720	0
194	20250402	162100	27984020	9720	9720	9720	9720	0
195	20250402	162000	27984020	9720	9720	9720	9720	0
196	20250402	161900	27984020	9720	9720	9720	9720	0
197	20250402	161800	27984020	9720	9720	9720	9720	0
198	20250402	161700	27984020	9720	9720	9720	9720	0
199	20250402	161600	27984020	9720	9720	9720	9720	0
200	20250402	161500	27984020	9720	9720	9720	9720	0
201	20250402	161400	27984020	9720	9720	9720	9720	0
202	20250402	161300	27984020	9720	9720	9720	9720	0
203	20250402	161200	27984020	9720	9720	9720	9720	0
204	20250402	161100	27984020	9720	9720	9720	9720	0
205	20250402	161000	27984020	9720	9720	9720	9720	0
206	20250402	160900	27984020	9720	9720	9720	9720	0
207	20250402	160800	27984020	9720	9720	9720	9720	0
208	20250402	160700	27984020	9720	9720	9720	9720	0
209	20250402	160600	27984020	9720	9720	9720	9720	0
210	20250402	160500	27984020	9720	9720	9720	9720	0
211	20250402	160400	27984020	9720	9720	9720	9720	0
212	20250402	160300	27984020	9720	9720	9720	9720	271
213	20250402	160200	27984020	9720	9720	9720	9720	0
214	20250402	160100	27984020	9720	9720	9720	9720	0
215	20250402	160000	27984020	9720	9720	9720	9720	0
216	20250402	155900	27984020	9720	9720	9720	9720	0
217	20250402	155800	27984020	9720	9720	9720	9720	0
218	20250402	155700	27984020	9720	9720	9720	9720	0
219	20250402	155600	27984020	9720	9720	9720	9720	0
220	20250402	155500	27984020	9720	9720	9720	9720	0
221	20250402	155400	27984020	9720	9720	9720	9720	0
222	20250402	155300	27984020	9720	9720	9720	9720	0
223	20250402	155200	27984020	9720	9720	9720	9720	0
224	20250402	155100	27984020	9720	9720	9720	9720	0
225	20250402	155000	27984020	9720	9720	9720	9720	0
226	20250402	154900	27984020	9720	9720	9720	9720	0
227	20250402	154800	27984020	9720	9720	9720	9720	0
228	20250402	154700	27984020	9720	9720	9720	9720	0
229	20250402	154600	27984020	9720	9720	9720	9720	0
230	20250402	154500	27984020	9720	9720	9720	9720	0
231	20250402	154400	27984020	9720	9720	9720	9720	0
232	20250402	154300	27984020	9720	9720	9720	9720	0
233	20250402	154200	27984020	9720	9720	9720	9720	0
234	20250402	154100	27984020	9720	9720	9720	9720	0
235	20250402	154000	27984020	9720	9720	9720	9720	0
236	20250402	153900	27984020	9720	9720	9720	9720	0
237	20250402	153800	27984020	9720	9720	9720	9720	0
238	20250402	153700	27984020	9720	9720	9720	9720	0
239	20250402	153600	27984020	9720	9720	9720	9720	0
240	20250402	153500	27984020	9720	9720	9720	9720	0
241	20250402	153400	27984020	9720	9720	9720	9720	0
242	20250402	153300	27984020	9720	9720	9720	9720	271
243	20250402	153200	27984020	9720	9720	9720	9720	0
244	20250402	153100	27984020	9720	9720	9720	9720	0
245	20250402	153000	27984020	9720	9720	9720	9720	271
246	20250402	152900	25349900	9710	9710	9710	9710	0
247	20250402	152800	25349900	9710	9710	9710	9710	0
248	20250402	152700	25349900	9710	9710	9710	9710	0
249	20250402	152600	25349900	9710	9710	9710	9710	0
250	20250402	152500	25349900	9710	9710	9710	9710	0
251	20250402	152400	25349900	9710	9710	9710	9710	0
252	20250402	152300	25349900	9710	9710	9710	9710	0
253	20250402	152200	25349900	9710	9710	9710	9710	0
254	20250402	152100	25349900	9710	9710	9710	9710	0
255	20250402	152000	25349900	9710	9710	9710	9710	0
256	20250402	151900	25349900	9710	9620	9710	9620	156
257	20250402	151800	23838830	9710	9630	9710	9630	68
258	20250402	151700	23182970	9700	9630	9700	9620	27
259	20250402	151600	22922270	9630	9650	9650	9630	22
260	20250402	151500	22710390	9640	9700	9710	9620	362
261	20250402	151400	19199000	9700	9680	9700	9680	552
262	20250402	151300	13853270	9680	9670	9680	9670	255
263	20250402	151200	11386930	9610	9610	9610	9610	0
264	20250402	151100	11386930	9610	9610	9610	9610	33
265	20250402	151000	11069800	9610	9610	9610	9610	21
266	20250402	150900	10867990	9670	9670	9670	9670	0
267	20250402	150800	10867990	9670	9610	9670	9610	66
268	20250402	150700	10233050	9610	9610	9610	9610	53
269	20250402	150600	9723720	9600	9600	9600	9600	0
270	20250402	150500	9723720	9600	9610	9610	9600	5
271	20250402	150400	9675700	9610	9610	9610	9610	8
272	20250402	150300	9598820	9600	9600	9600	9600	0
273	20250402	150200	9598820	9600	9600	9600	9600	0
274	20250402	150100	9598820	9600	9610	9610	9600	4
275	20250402	150000	9560400	9610	9600	9610	9600	7
276	20250402	145900	9493140	9600	9620	9620	9600	12
277	20250402	145800	9377740	9670	9670	9670	9670	0
278	20250402	145700	9377740	9670	9670	9670	9670	0
279	20250402	145600	9377740	9670	9670	9670	9670	0
280	20250402	145500	9377740	9670	9670	9670	9670	0
281	20250402	145400	9377740	9670	9670	9670	9670	1
282	20250402	145300	9368070	9610	9650	9650	9600	724
283	20250402	145200	2413850	9660	9660	9660	9660	0
284	20250402	145100	2413850	9660	9660	9660	9660	0
285	20250402	145000	2413850	9660	9660	9660	9660	0
286	20250402	144900	2413850	9660	9660	9660	9660	0
287	20250402	144800	2413850	9660	9660	9660	9660	0
288	20250402	144700	2413850	9660	9660	9660	9660	0
289	20250402	144600	2413850	9660	9660	9660	9660	1
290	20250402	144500	2404190	9680	9680	9680	9680	0
291	20250402	144400	2404190	9680	9680	9680	9680	0
292	20250402	144300	2404190	9680	9680	9680	9680	0
293	20250402	144200	2404190	9680	9680	9680	9680	0
294	20250402	144100	2404190	9680	9680	9680	9680	1
295	20250402	144000	2394510	9670	9670	9670	9670	1
296	20250402	143900	2384840	9680	9680	9680	9680	0
297	20250402	143800	2384840	9680	9680	9680	9680	0
298	20250402	143700	2384840	9680	9680	9680	9680	0
299	20250402	143600	2384840	9680	9680	9680	9680	0
300	20250402	143500	2384840	9680	9680	9680	9680	0
301	20250402	143400	2384840	9680	9680	9680	9680	0
302	20250402	143300	2384840	9680	9670	9680	9670	2
303	20250402	143200	2365490	9680	9670	9680	9670	3
304	20250402	143100	2336460	9670	9670	9670	9670	0
305	20250402	143000	2336460	9670	9670	9670	9670	0
306	20250402	142900	2336460	9670	9670	9670	9670	0
307	20250402	142800	2336460	9670	9670	9670	9670	0
308	20250402	142700	2336460	9670	9670	9670	9670	0
309	20250402	142600	2336460	9670	9670	9670	9670	0
310	20250402	142500	2336460	9670	9670	9670	9670	1
311	20250402	142400	2326790	9670	9670	9670	9670	0
312	20250402	142300	2326790	9670	9670	9670	9670	0
313	20250402	142200	2326790	9670	9670	9670	9670	0
314	20250402	142100	2326790	9670	9670	9670	9670	1
315	20250402	142000	2317120	9640	9640	9640	9640	0
316	20250402	141900	2317120	9640	9640	9640	9640	0
317	20250402	141800	2317120	9640	9650	9650	9640	3
318	20250402	141700	2288180	9680	9680	9680	9680	0
319	20250402	141600	2288180	9680	9680	9680	9680	0
320	20250402	141500	2288180	9680	9680	9680	9680	0
321	20250402	141400	2288180	9680	9680	9680	9680	0
322	20250402	141300	2288180	9680	9680	9680	9680	0
323	20250402	141200	2288180	9680	9680	9680	9680	0
324	20250402	141100	2288180	9680	9680	9680	9680	0
325	20250402	141000	2288180	9680	9680	9680	9680	1
326	20250402	140900	2278500	9650	9670	9670	9650	10
327	20250402	140800	2181920	9680	9680	9680	9680	0
328	20250402	140700	2181920	9680	9680	9680	9680	0
329	20250402	140600	2181920	9680	9680	9680	9680	0
330	20250402	140500	2181920	9680	9680	9680	9680	0
331	20250402	140400	2181920	9680	9680	9680	9680	1
332	20250402	140300	2172240	9680	9680	9680	9680	0
333	20250402	140200	2172240	9680	9680	9680	9680	0
334	20250402	140100	2172240	9680	9680	9680	9680	0
335	20250402	140000	2172240	9680	9680	9680	9680	0
336	20250402	135900	2172240	9680	9680	9680	9680	0
337	20250402	135800	2172240	9680	9680	9680	9680	0
338	20250402	135700	2172240	9680	9680	9680	9680	0
339	20250402	135600	2172240	9680	9680	9680	9680	0
340	20250402	135500	2172240	9680	9680	9680	9680	0
341	20250402	135400	2172240	9680	9680	9680	9680	0
342	20250402	135300	2172240	9680	9680	9680	9680	0
343	20250402	135200	2172240	9680	9680	9680	9680	0
344	20250402	135100	2172240	9680	9680	9680	9680	0
345	20250402	135000	2172240	9680	9680	9680	9680	0
346	20250402	134900	2172240	9680	9680	9680	9680	0
347	20250402	134800	2172240	9680	9680	9680	9680	0
348	20250402	134700	2172240	9680	9680	9680	9680	0
349	20250402	134600	2172240	9680	9680	9680	9680	0
350	20250402	134500	2172240	9680	9680	9680	9680	0
351	20250402	134400	2172240	9680	9680	9680	9680	0
352	20250402	134300	2172240	9680	9680	9680	9680	0
353	20250402	134200	2172240	9680	9680	9680	9680	0
354	20250402	134100	2172240	9680	9680	9680	9680	0
355	20250402	134000	2172240	9680	9680	9680	9680	0
356	20250402	133900	2172240	9680	9680	9680	9680	0
357	20250402	133800	2172240	9680	9680	9680	9680	0
358	20250402	133700	2172240	9680	9680	9680	9680	0
359	20250402	133600	2172240	9680	9680	9680	9680	0
360	20250402	133500	2172240	9680	9680	9680	9680	0
361	20250402	133400	2172240	9680	9680	9680	9680	0
362	20250402	133300	2172240	9680	9680	9680	9680	0
363	20250402	133200	2172240	9680	9680	9680	9680	0
364	20250402	133100	2172240	9680	9680	9680	9680	0
365	20250402	133000	2172240	9680	9680	9680	9680	0
366	20250402	132900	2172240	9680	9680	9680	9680	0
367	20250402	132800	2172240	9680	9680	9680	9680	0
368	20250402	132700	2172240	9680	9680	9680	9680	0
369	20250402	132600	2172240	9680	9680	9680	9680	0
370	20250402	132500	2172240	9680	9680	9680	9680	0
371	20250402	132400	2172240	9680	9680	9680	9680	0
372	20250402	132300	2172240	9680	9680	9680	9680	0
373	20250402	132200	2172240	9680	9680	9680	9680	0
374	20250402	132100	2172240	9680	9680	9680	9680	0
375	20250402	132000	2172240	9680	9680	9680	9680	0
376	20250402	131900	2172240	9680	9680	9680	9680	0
377	20250402	131800	2172240	9680	9680	9680	9680	0
378	20250402	131700	2172240	9680	9680	9680	9680	0
379	20250402	131600	2172240	9680	9680	9680	9680	0
380	20250402	131500	2172240	9680	9680	9680	9680	0
381	20250402	131400	2172240	9680	9680	9680	9680	0
382	20250402	131300	2172240	9680	9680	9680	9680	0
383	20250402	131200	2172240	9680	9680	9680	9680	0
384	20250402	131100	2172240	9680	9680	9680	9680	0
385	20250402	131000	2172240	9680	9680	9680	9680	0
386	20250402	130900	2172240	9680	9680	9680	9680	1
387	20250402	130800	2162560	9680	9680	9680	9680	0
388	20250402	130700	2162560	9680	9680	9680	9680	0
389	20250402	130600	2162560	9680	9680	9680	9680	0
390	20250402	130500	2162560	9680	9680	9680	9680	0
391	20250402	130400	2162560	9680	9680	9680	9680	0
392	20250402	130300	2162560	9680	9680	9680	9680	1
393	20250402	130200	2152880	9680	9680	9680	9680	1
394	20250402	130100	2143200	9680	9680	9680	9680	0
395	20250402	130000	2143200	9680	9680	9680	9680	0
396	20250402	125900	2143200	9680	9680	9680	9680	0
397	20250402	125800	2143200	9680	9680	9680	9680	0
398	20250402	125700	2143200	9680	9680	9680	9680	0
399	20250402	125600	2143200	9680	9680	9680	9680	0
400	20250402	125500	2143200	9680	9680	9680	9680	0
401	20250402	125400	2143200	9680	9680	9680	9680	0
402	20250402	125300	2143200	9680	9680	9680	9680	0
403	20250402	125200	2143200	9680	9680	9680	9680	0
404	20250402	125100	2143200	9680	9680	9680	9680	0
405	20250402	125000	2143200	9680	9680	9680	9680	0
406	20250402	124900	2143200	9680	9680	9680	9680	0
407	20250402	124800	2143200	9680	9680	9680	9680	0
408	20250402	124700	2143200	9680	9680	9680	9680	0
409	20250402	124600	2143200	9680	9680	9680	9680	0
410	20250402	124500	2143200	9680	9680	9680	9680	0
411	20250402	124400	2143200	9680	9680	9680	9680	0
412	20250402	124300	2143200	9680	9680	9680	9680	0
413	20250402	124200	2143200	9680	9680	9680	9680	0
414	20250402	124100	2143200	9680	9680	9680	9680	0
415	20250402	124000	2143200	9680	9680	9680	9680	0
416	20250402	123900	2143200	9680	9680	9680	9680	0
417	20250402	123800	2143200	9680	9680	9680	9680	0
418	20250402	123700	2143200	9680	9680	9680	9680	0
419	20250402	123600	2143200	9680	9680	9680	9680	0
420	20250402	123500	2143200	9680	9680	9680	9680	0
421	20250402	123400	2143200	9680	9680	9680	9680	0
422	20250402	123300	2143200	9680	9680	9680	9680	0
423	20250402	123200	2143200	9680	9680	9680	9680	0
424	20250402	123100	2143200	9680	9680	9680	9680	1
425	20250402	123000	2133520	9680	9680	9680	9680	1
426	20250402	122900	2123840	9680	9680	9680	9680	0
427	20250402	122800	2123840	9680	9680	9680	9680	0
428	20250402	122700	2123840	9680	9680	9680	9680	0
429	20250402	122600	2123840	9680	9680	9680	9680	0
430	20250402	122500	2123840	9680	9680	9680	9680	0
431	20250402	122400	2123840	9680	9680	9680	9680	0
432	20250402	122300	2123840	9680	9680	9680	9680	0
433	20250402	122200	2123840	9680	9680	9680	9680	0
434	20250402	122100	2123840	9680	9680	9680	9680	0
435	20250402	122000	2123840	9680	9680	9680	9680	0
436	20250402	121900	2123840	9680	9680	9680	9680	0
437	20250402	121800	2123840	9680	9680	9680	9680	1
438	20250402	121700	2114160	9670	9670	9670	9670	0
439	20250402	121600	2114160	9670	9670	9670	9670	0
440	20250402	121500	2114160	9670	9670	9670	9670	0
441	20250402	121400	2114160	9670	9670	9670	9670	0
442	20250402	121300	2114160	9670	9670	9670	9670	0
443	20250402	121200	2114160	9670	9670	9670	9670	0
444	20250402	121100	2114160	9670	9670	9670	9670	0
445	20250402	121000	2114160	9670	9670	9670	9670	1
446	20250402	120900	2104490	9680	9680	9680	9680	0
447	20250402	120800	2104490	9680	9680	9680	9680	0
448	20250402	120700	2104490	9680	9680	9680	9680	4
449	20250402	120600	2065770	9680	9680	9680	9680	1
450	20250402	120500	2056090	9680	9680	9680	9680	1
451	20250402	120400	2046410	9680	9680	9680	9680	1
452	20250402	120300	2036730	9680	9680	9680	9680	1
453	20250402	120200	2027050	9680	9680	9680	9680	0
454	20250402	120100	2027050	9680	9680	9680	9680	0
455	20250402	120000	2027050	9680	9680	9680	9680	0
456	20250402	115900	2027050	9680	9680	9680	9680	0
457	20250402	115800	2027050	9680	9680	9680	9680	0
458	20250402	115700	2027050	9680	9680	9680	9680	1
459	20250402	115600	2017370	9680	9680	9680	9680	0
460	20250402	115500	2017370	9680	9680	9680	9680	0
461	20250402	115400	2017370	9680	9680	9680	9680	0
462	20250402	115300	2017370	9680	9680	9680	9680	0
463	20250402	115200	2017370	9680	9680	9680	9680	0
464	20250402	115100	2017370	9680	9680	9680	9680	0
465	20250402	115000	2017370	9680	9680	9680	9680	0
466	20250402	114900	2017370	9680	9680	9680	9680	0
467	20250402	114800	2017370	9680	9680	9680	9680	0
468	20250402	114700	2017370	9680	9680	9680	9680	0
469	20250402	114600	2017370	9680	9680	9680	9680	0
470	20250402	114500	2017370	9680	9680	9680	9680	0
471	20250402	114400	2017370	9680	9680	9680	9680	0
472	20250402	114300	2017370	9680	9680	9680	9680	0
473	20250402	114200	2017370	9680	9680	9680	9680	0
474	20250402	114100	2017370	9680	9680	9680	9680	0
475	20250402	114000	2017370	9680	9680	9680	9680	1
476	20250402	113900	2007690	9680	9680	9680	9680	0
477	20250402	113800	2007690	9680	9680	9680	9680	0
478	20250402	113700	2007690	9680	9680	9680	9680	0
479	20250402	113600	2007690	9680	9680	9680	9680	1
480	20250402	113500	1998010	9680	9680	9680	9680	0
481	20250402	113400	1998010	9680	9680	9680	9680	0
482	20250402	113300	1998010	9680	9680	9680	9680	3
483	20250402	113200	1968970	9680	9680	9680	9680	27
484	20250402	113100	1707610	9680	9680	9680	9680	0
485	20250402	113000	1707610	9680	9680	9680	9680	0
486	20250402	112900	1707610	9680	9680	9680	9680	0
487	20250402	112800	1707610	9680	9680	9680	9680	0
488	20250402	112700	1707610	9680	9680	9680	9680	0
489	20250402	112600	1707610	9680	9680	9680	9680	3
490	20250402	112500	1678570	9670	9670	9670	9670	0
491	20250402	112400	1678570	9670	9670	9670	9670	0
492	20250402	112300	1678570	9670	9670	9670	9670	0
493	20250402	112200	1678570	9670	9670	9670	9670	29
494	20250402	112100	1398140	9680	9680	9680	9680	10
495	20250402	112000	1301340	9680	9680	9680	9680	1
496	20250402	111900	1291660	9680	9680	9680	9680	0
497	20250402	111800	1291660	9680	9680	9680	9680	0
498	20250402	111700	1291660	9680	9680	9680	9680	0
499	20250402	111600	1291660	9680	9680	9680	9680	0
500	20250402	111500	1291660	9680	9680	9680	9680	0
501	20250402	111400	1291660	9680	9680	9680	9680	0
502	20250402	111300	1291660	9680	9680	9680	9680	0
503	20250402	111200	1291660	9680	9680	9680	9680	0
504	20250402	111100	1291660	9680	9680	9680	9680	0
505	20250402	111000	1291660	9680	9680	9680	9680	1
506	20250402	110900	1281980	9680	9680	9680	9680	0
507	20250402	110800	1281980	9680	9680	9680	9680	0
508	20250402	110700	1281980	9680	9680	9680	9680	50
509	20250402	110600	797980	9670	9680	9680	9670	7
510	20250402	110500	730230	9670	9670	9670	9670	0
511	20250402	110400	730230	9670	9670	9670	9670	0
512	20250402	110300	730230	9670	9670	9670	9670	1
513	20250402	110200	720560	9680	9680	9680	9680	0
514	20250402	110100	720560	9680	9680	9680	9680	10
515	20250402	110000	623760	9680	9680	9680	9680	0
516	20250402	105900	623760	9680	9680	9680	9680	0
517	20250402	105800	623760	9680	9680	9680	9680	0
518	20250402	105700	623760	9680	9680	9680	9680	5
519	20250402	105600	575360	9680	9680	9680	9680	0
520	20250402	105500	575360	9680	9680	9680	9680	0
521	20250402	105400	575360	9680	9680	9680	9680	0
522	20250402	105300	575360	9680	9680	9680	9680	0
523	20250402	105200	575360	9680	9680	9680	9680	0
524	20250402	105100	575360	9680	9680	9680	9680	0
525	20250402	105000	575360	9680	9680	9680	9680	0
526	20250402	104900	575360	9680	9680	9680	9680	0
527	20250402	104800	575360	9680	9680	9680	9680	0
528	20250402	104700	575360	9680	9680	9680	9680	0
529	20250402	104600	575360	9680	9680	9680	9680	0
530	20250402	104500	575360	9680	9680	9680	9680	0
531	20250402	104400	575360	9680	9680	9680	9680	0
532	20250402	104300	575360	9680	9680	9680	9680	0
533	20250402	104200	575360	9680	9680	9680	9680	0
534	20250402	104100	575360	9680	9680	9680	9680	0
535	20250402	104000	575360	9680	9680	9680	9680	0
536	20250402	103900	575360	9680	9680	9680	9680	0
537	20250402	103800	575360	9680	9680	9680	9680	0
538	20250402	103700	575360	9680	9680	9680	9680	0
539	20250402	103600	575360	9680	9680	9680	9680	0
540	20250402	103500	575360	9680	9680	9680	9680	0
541	20250402	103400	575360	9680	9680	9680	9680	0
542	20250402	103300	575360	9680	9680	9680	9680	0
543	20250402	103200	575360	9680	9680	9680	9680	0
544	20250402	103100	575360	9680	9680	9680	9680	0
545	20250402	103000	575360	9680	9680	9680	9680	0
546	20250402	102900	575360	9680	9680	9680	9680	0
547	20250402	102800	575360	9680	9680	9680	9680	0
548	20250402	102700	575360	9680	9680	9680	9680	0
549	20250402	102600	575360	9680	9680	9680	9680	0
550	20250402	102500	575360	9680	9680	9680	9680	0
551	20250402	102400	575360	9680	9680	9680	9680	0
552	20250402	102300	575360	9680	9680	9680	9680	0
553	20250402	102200	575360	9680	9680	9680	9680	0
554	20250402	102100	575360	9680	9680	9680	9680	0
555	20250402	102000	575360	9680	9680	9680	9680	2
556	20250402	101900	556000	9690	9690	9690	9690	1
557	20250402	101800	546310	9690	9690	9690	9690	0
558	20250402	101700	546310	9690	9690	9690	9690	0
559	20250402	101600	546310	9690	9690	9690	9690	0
560	20250402	101500	546310	9690	9690	9690	9690	0
561	20250402	101400	546310	9690	9690	9690	9690	0
562	20250402	101300	546310	9690	9690	9690	9690	0
563	20250402	101200	546310	9690	9690	9690	9690	0
564	20250402	101100	546310	9690	9690	9690	9690	0
565	20250402	101000	546310	9690	9690	9690	9690	0
566	20250402	100900	546310	9690	9690	9690	9690	0
567	20250402	100800	546310	9690	9690	9690	9690	0
568	20250402	100700	546310	9690	9690	9690	9690	0
569	20250402	100600	546310	9690	9690	9690	9690	0
570	20250402	100500	546310	9690	9690	9690	9690	0
571	20250402	100400	546310	9690	9690	9690	9690	0
572	20250402	100300	546310	9690	9690	9690	9690	0
573	20250402	100200	546310	9690	9690	9690	9690	0
574	20250402	100100	546310	9690	9690	9690	9690	0
575	20250402	100000	546310	9690	9690	9690	9690	0
576	20250402	095900	546310	9690	9690	9690	9690	0
577	20250402	095800	546310	9690	9690	9690	9690	10
578	20250402	095700	449410	9680	9680	9680	9680	3
579	20250402	095600	420370	9710	9710	9710	9710	1
580	20250402	095500	410660	9690	9690	9690	9690	0
581	20250402	095400	410660	9690	9690	9690	9690	1
582	20250402	095300	400970	9710	9710	9710	9710	0
583	20250402	095200	400970	9710	9710	9710	9710	0
584	20250402	095100	400970	9710	9710	9710	9710	0
585	20250402	095000	400970	9710	9710	9710	9710	0
586	20250402	094900	400970	9710	9710	9710	9710	0
587	20250402	094800	400970	9710	9710	9710	9710	0
588	20250402	094700	400970	9710	9710	9710	9710	0
589	20250402	094600	400970	9710	9710	9710	9710	0
590	20250402	094500	400970	9710	9710	9710	9710	0
591	20250402	094400	400970	9710	9710	9710	9710	1
592	20250402	094300	391260	9690	9690	9690	9690	0
593	20250402	094200	391260	9690	9690	9690	9690	0
594	20250402	094100	391260	9690	9690	9690	9690	0
595	20250402	094000	391260	9690	9690	9690	9690	0
596	20250402	093900	391260	9690	9690	9690	9690	3
597	20250402	093800	362190	9710	9710	9710	9710	0
598	20250402	093700	362190	9710	9710	9710	9710	0
599	20250402	093600	362190	9710	9710	9710	9710	0
600	20250402	093500	362190	9710	9710	9710	9710	0
601	20250402	093400	362190	9710	9710	9710	9710	0
602	20250402	093300	362190	9710	9710	9710	9710	0
603	20250402	093200	362190	9710	9710	9710	9710	0
604	20250402	093100	362190	9710	9710	9710	9710	0
605	20250402	093000	362190	9710	9710	9710	9710	0
606	20250402	092900	362190	9710	9710	9710	9710	0
607	20250402	092800	362190	9710	9710	9710	9710	0
608	20250402	092700	362190	9710	9710	9710	9710	1
609	20250402	092600	352480	9680	9680	9680	9680	0
610	20250402	092500	352480	9680	9680	9680	9680	0
611	20250402	092400	352480	9680	9720	9720	9680	11
612	20250402	092300	245950	9840	9840	9840	9840	0
613	20250402	092200	245950	9840	9840	9840	9840	0
614	20250402	092100	245950	9840	9840	9840	9840	0
615	20250402	092000	245950	9840	9840	9840	9840	0
616	20250402	091900	245950	9840	9840	9840	9840	0
617	20250402	091800	245950	9840	9840	9840	9840	0
618	20250402	091700	245950	9840	9840	9840	9840	0
619	20250402	091600	245950	9840	9840	9840	9840	0
620	20250402	091500	245950	9840	9840	9840	9840	1
621	20250402	091400	236110	9840	9840	9840	9840	2
622	20250402	091300	216430	9700	9700	9700	9700	1
623	20250402	091200	206730	9840	9840	9840	9840	6
624	20250402	091100	147690	9860	9860	9860	9860	0
625	20250402	091000	147690	9860	9860	9860	9860	0
626	20250402	090900	147690	9860	9860	9860	9860	0
627	20250402	090800	147690	9860	9860	9860	9860	0
628	20250402	090700	147690	9860	9860	9860	9860	0
629	20250402	090600	147690	9860	9860	9860	9860	0
630	20250402	090500	147690	9860	9860	9860	9860	9
631	20250402	090400	58950	9870	9870	9870	9870	0
632	20250402	090300	58950	9870	9870	9870	9870	0
633	20250402	090200	58950	9870	9720	9870	9720	3
634	20250402	090100	29640	9920	9920	9920	9920	0
635	20250402	090000	29640	9920	9800	9920	9800	3