KissMeData/078070/min/candle-20250403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250403	193400	79155820	9750	9750	9750	9750	110
3	20250403	193300	79155820	9750	9750	9750	9750	0
4	20250403	193200	79155820	9750	9750	9750	9750	0
5	20250403	193100	79155820	9750	9750	9750	9750	0
6	20250403	193000	79155820	9750	9750	9750	9750	0
7	20250403	192900	79155820	9750	9750	9750	9750	0
8	20250403	192800	79155820	9750	9750	9750	9750	0
9	20250403	192700	79155820	9750	9750	9750	9750	0
10	20250403	192600	79155820	9750	9750	9750	9750	0
11	20250403	192500	79155820	9750	9750	9750	9750	0
12	20250403	192400	79155820	9750	9750	9750	9750	0
13	20250403	192300	79155820	9750	9750	9750	9750	0
14	20250403	192200	79155820	9750	9750	9750	9750	0
15	20250403	192100	79155820	9750	9750	9750	9750	0
16	20250403	192000	79155820	9750	9750	9750	9750	0
17	20250403	191900	79155820	9750	9750	9750	9750	0
18	20250403	191800	79155820	9750	9750	9750	9750	0
19	20250403	191700	79155820	9750	9750	9750	9750	0
20	20250403	191600	79155820	9750	9750	9750	9750	0
21	20250403	191500	79155820	9750	9750	9750	9750	0
22	20250403	191400	79155820	9750	9750	9750	9750	0
23	20250403	191300	79155820	9750	9750	9750	9750	0
24	20250403	191200	79155820	9750	9750	9750	9750	0
25	20250403	191100	79155820	9750	9750	9750	9750	0
26	20250403	191000	79155820	9750	9750	9750	9750	0
27	20250403	190900	79155820	9750	9750	9750	9750	0
28	20250403	190800	79155820	9750	9750	9750	9750	0
29	20250403	190700	79155820	9750	9750	9750	9750	0
30	20250403	190600	79155820	9750	9750	9750	9750	0
31	20250403	190500	79155820	9750	9750	9750	9750	0
32	20250403	190400	79155820	9750	9750	9750	9750	110
33	20250403	190300	79155820	9750	9750	9750	9750	0
34	20250403	190200	79155820	9750	9750	9750	9750	0
35	20250403	190100	79155820	9750	9750	9750	9750	0
36	20250403	190000	79155820	9750	9750	9750	9750	0
37	20250403	185900	79155820	9750	9750	9750	9750	0
38	20250403	185800	79155820	9750	9750	9750	9750	0
39	20250403	185700	79155820	9750	9750	9750	9750	0
40	20250403	185600	79155820	9750	9750	9750	9750	0
41	20250403	185500	79155820	9750	9750	9750	9750	0
42	20250403	185400	79155820	9750	9750	9750	9750	0
43	20250403	185300	79155820	9750	9750	9750	9750	0
44	20250403	185200	79155820	9750	9750	9750	9750	0
45	20250403	185100	79155820	9750	9750	9750	9750	0
46	20250403	185000	79155820	9750	9750	9750	9750	0
47	20250403	184900	79155820	9750	9750	9750	9750	0
48	20250403	184800	79155820	9750	9750	9750	9750	0
49	20250403	184700	79155820	9750	9750	9750	9750	0
50	20250403	184600	79155820	9750	9750	9750	9750	0
51	20250403	184500	79155820	9750	9750	9750	9750	0
52	20250403	184400	79155820	9750	9750	9750	9750	0
53	20250403	184300	79155820	9750	9750	9750	9750	0
54	20250403	184200	79155820	9750	9750	9750	9750	0
55	20250403	184100	79155820	9750	9750	9750	9750	0
56	20250403	184000	79155820	9750	9750	9750	9750	0
57	20250403	183900	79155820	9750	9750	9750	9750	0
58	20250403	183800	79155820	9750	9750	9750	9750	0
59	20250403	183700	79155820	9750	9750	9750	9750	0
60	20250403	183600	79155820	9750	9750	9750	9750	0
61	20250403	183500	79155820	9750	9750	9750	9750	0
62	20250403	183400	79155820	9750	9750	9750	9750	110
63	20250403	183300	79155820	9750	9750	9750	9750	0
64	20250403	183200	79155820	9750	9750	9750	9750	0
65	20250403	183100	79155820	9750	9750	9750	9750	0
66	20250403	183000	79155820	9750	9750	9750	9750	0
67	20250403	182900	79155820	9750	9750	9750	9750	0
68	20250403	182800	79155820	9750	9750	9750	9750	0
69	20250403	182700	79155820	9750	9750	9750	9750	0
70	20250403	182600	79155820	9750	9750	9750	9750	0
71	20250403	182500	79155820	9750	9750	9750	9750	0
72	20250403	182400	79155820	9750	9750	9750	9750	0
73	20250403	182300	79155820	9750	9750	9750	9750	0
74	20250403	182200	79155820	9750	9750	9750	9750	0
75	20250403	182100	79155820	9750	9750	9750	9750	0
76	20250403	182000	79155820	9750	9750	9750	9750	0
77	20250403	181900	79155820	9750	9750	9750	9750	0
78	20250403	181800	79155820	9750	9750	9750	9750	0
79	20250403	181700	79155820	9750	9750	9750	9750	0
80	20250403	181600	79155820	9750	9750	9750	9750	0
81	20250403	181500	79155820	9750	9750	9750	9750	0
82	20250403	181400	79155820	9750	9750	9750	9750	0
83	20250403	181300	79155820	9750	9750	9750	9750	0
84	20250403	181200	79155820	9750	9750	9750	9750	0
85	20250403	181100	79155820	9750	9750	9750	9750	0
86	20250403	181000	79155820	9750	9750	9750	9750	0
87	20250403	180900	79155820	9750	9750	9750	9750	0
88	20250403	180800	79155820	9750	9750	9750	9750	0
89	20250403	180700	79155820	9750	9750	9750	9750	0
90	20250403	180600	79155820	9750	9750	9750	9750	0
91	20250403	180500	79155820	9750	9750	9750	9750	0
92	20250403	180400	79155820	9750	9750	9750	9750	110
93	20250403	180300	79155820	9750	9750	9750	9750	0
94	20250403	180200	79155820	9750	9750	9750	9750	0
95	20250403	180100	79155820	9750	9750	9750	9750	0
96	20250403	180000	79155820	9750	9750	9750	9750	0
97	20250403	175900	79155820	9750	9750	9750	9750	0
98	20250403	175800	79155820	9750	9750	9750	9750	0
99	20250403	175700	79155820	9750	9750	9750	9750	0
100	20250403	175600	79155820	9750	9750	9750	9750	0
101	20250403	175500	79155820	9750	9750	9750	9750	0
102	20250403	175400	79155820	9750	9750	9750	9750	0
103	20250403	175300	79155820	9750	9750	9750	9750	0
104	20250403	175200	79155820	9750	9750	9750	9750	0
105	20250403	175100	79155820	9750	9750	9750	9750	0
106	20250403	175000	79155820	9750	9750	9750	9750	0
107	20250403	174900	79155820	9750	9750	9750	9750	0
108	20250403	174800	79155820	9750	9750	9750	9750	0
109	20250403	174700	79155820	9750	9750	9750	9750	0
110	20250403	174600	79155820	9750	9750	9750	9750	0
111	20250403	174500	79155820	9750	9750	9750	9750	0
112	20250403	174400	79155820	9750	9750	9750	9750	0
113	20250403	174300	79155820	9750	9750	9750	9750	0
114	20250403	174200	79155820	9750	9750	9750	9750	0
115	20250403	174100	79155820	9750	9750	9750	9750	0
116	20250403	174000	79155820	9750	9750	9750	9750	0
117	20250403	173900	79155820	9750	9750	9750	9750	0
118	20250403	173800	79155820	9750	9750	9750	9750	0
119	20250403	173700	79155820	9750	9750	9750	9750	0
120	20250403	173600	79155820	9750	9750	9750	9750	0
121	20250403	173500	79155820	9750	9750	9750	9750	0
122	20250403	173400	79155820	9750	9750	9750	9750	110
123	20250403	173300	79155820	9750	9750	9750	9750	0
124	20250403	173200	79155820	9750	9750	9750	9750	0
125	20250403	173100	79155820	9750	9750	9750	9750	0
126	20250403	173000	79155820	9750	9750	9750	9750	0
127	20250403	172900	79155820	9750	9750	9750	9750	0
128	20250403	172800	79155820	9750	9750	9750	9750	0
129	20250403	172700	79155820	9750	9750	9750	9750	0
130	20250403	172600	79155820	9750	9750	9750	9750	0
131	20250403	172500	79155820	9750	9750	9750	9750	0
132	20250403	172400	79155820	9750	9750	9750	9750	0
133	20250403	172300	79155820	9750	9750	9750	9750	0
134	20250403	172200	79155820	9750	9750	9750	9750	0
135	20250403	172100	79155820	9750	9750	9750	9750	0
136	20250403	172000	79155820	9750	9750	9750	9750	0
137	20250403	171900	79155820	9750	9750	9750	9750	0
138	20250403	171800	79155820	9750	9750	9750	9750	0
139	20250403	171700	79155820	9750	9750	9750	9750	0
140	20250403	171600	79155820	9750	9750	9750	9750	0
141	20250403	171500	79155820	9750	9750	9750	9750	0
142	20250403	171400	79155820	9750	9750	9750	9750	0
143	20250403	171300	79155820	9750	9750	9750	9750	0
144	20250403	171200	79155820	9750	9750	9750	9750	0
145	20250403	171100	79155820	9750	9750	9750	9750	0
146	20250403	171000	79155820	9750	9750	9750	9750	0
147	20250403	170900	79155820	9750	9750	9750	9750	0
148	20250403	170800	79155820	9750	9750	9750	9750	0
149	20250403	170700	79155820	9750	9750	9750	9750	0
150	20250403	170600	79155820	9750	9750	9750	9750	0
151	20250403	170500	79155820	9750	9750	9750	9750	0
152	20250403	170400	79155820	9750	9750	9750	9750	110
153	20250403	170300	79155820	9750	9750	9750	9750	0
154	20250403	170200	79155820	9750	9750	9750	9750	0
155	20250403	170100	79155820	9750	9750	9750	9750	0
156	20250403	170000	79155820	9750	9750	9750	9750	0
157	20250403	165900	79155820	9750	9750	9750	9750	0
158	20250403	165800	79155820	9750	9750	9750	9750	0
159	20250403	165700	79155820	9750	9750	9750	9750	0
160	20250403	165600	79155820	9750	9750	9750	9750	0
161	20250403	165500	79155820	9750	9750	9750	9750	0
162	20250403	165400	79155820	9750	9750	9750	9750	0
163	20250403	165300	79155820	9750	9750	9750	9750	0
164	20250403	165200	79155820	9750	9750	9750	9750	0
165	20250403	165100	79155820	9750	9750	9750	9750	0
166	20250403	165000	79155820	9750	9750	9750	9750	0
167	20250403	164900	79155820	9750	9750	9750	9750	0
168	20250403	164800	79155820	9750	9750	9750	9750	0
169	20250403	164700	79155820	9750	9750	9750	9750	0
170	20250403	164600	79155820	9750	9750	9750	9750	0
171	20250403	164500	79155820	9750	9750	9750	9750	0
172	20250403	164400	79155820	9750	9750	9750	9750	0
173	20250403	164300	79155820	9750	9750	9750	9750	0
174	20250403	164200	79155820	9750	9750	9750	9750	0
175	20250403	164100	79155820	9750	9750	9750	9750	0
176	20250403	164000	79155820	9750	9750	9750	9750	0
177	20250403	163900	79155820	9750	9750	9750	9750	0
178	20250403	163800	79155820	9750	9750	9750	9750	0
179	20250403	163700	79155820	9750	9750	9750	9750	0
180	20250403	163600	79155820	9750	9750	9750	9750	0
181	20250403	163500	79155820	9750	9750	9750	9750	0
182	20250403	163400	79155820	9750	9750	9750	9750	110
183	20250403	163300	79155820	9750	9750	9750	9750	0
184	20250403	163200	79155820	9750	9750	9750	9750	0
185	20250403	163100	79155820	9750	9750	9750	9750	0
186	20250403	163000	79155820	9750	9750	9750	9750	0
187	20250403	162900	79155820	9750	9750	9750	9750	0
188	20250403	162800	79155820	9750	9750	9750	9750	0
189	20250403	162700	79155820	9750	9750	9750	9750	0
190	20250403	162600	79155820	9750	9750	9750	9750	0
191	20250403	162500	79155820	9750	9750	9750	9750	0
192	20250403	162400	79155820	9750	9750	9750	9750	0
193	20250403	162300	79155820	9750	9750	9750	9750	0
194	20250403	162200	79155820	9750	9750	9750	9750	0
195	20250403	162100	79155820	9750	9750	9750	9750	0
196	20250403	162000	79155820	9750	9750	9750	9750	0
197	20250403	161900	79155820	9750	9750	9750	9750	0
198	20250403	161800	79155820	9750	9750	9750	9750	0
199	20250403	161700	79155820	9750	9750	9750	9750	0
200	20250403	161600	79155820	9750	9750	9750	9750	0
201	20250403	161500	79155820	9750	9750	9750	9750	0
202	20250403	161400	79155820	9750	9750	9750	9750	0
203	20250403	161300	79155820	9750	9750	9750	9750	0
204	20250403	161200	79155820	9750	9750	9750	9750	0
205	20250403	161100	79155820	9750	9750	9750	9750	0
206	20250403	161000	79155820	9750	9750	9750	9750	0
207	20250403	160900	79155820	9750	9750	9750	9750	0
208	20250403	160800	79155820	9750	9750	9750	9750	0
209	20250403	160700	79155820	9750	9750	9750	9750	0
210	20250403	160600	79155820	9750	9750	9750	9750	0
211	20250403	160500	79155820	9750	9750	9750	9750	0
212	20250403	160400	79155820	9750	9750	9750	9750	110
213	20250403	160300	79155820	9750	9750	9750	9750	0
214	20250403	160200	79155820	9750	9750	9750	9750	0
215	20250403	160100	79155820	9750	9750	9750	9750	0
216	20250403	160000	79155820	9750	9750	9750	9750	0
217	20250403	155900	79155820	9750	9750	9750	9750	0
218	20250403	155800	79155820	9750	9750	9750	9750	0
219	20250403	155700	79155820	9750	9750	9750	9750	0
220	20250403	155600	79155820	9750	9750	9750	9750	0
221	20250403	155500	79155820	9750	9750	9750	9750	0
222	20250403	155400	79155820	9750	9750	9750	9750	0
223	20250403	155300	79155820	9750	9750	9750	9750	0
224	20250403	155200	79155820	9750	9750	9750	9750	0
225	20250403	155100	79155820	9750	9750	9750	9750	0
226	20250403	155000	79155820	9750	9750	9750	9750	0
227	20250403	154900	79155820	9750	9750	9750	9750	0
228	20250403	154800	79155820	9750	9750	9750	9750	0
229	20250403	154700	79155820	9750	9750	9750	9750	0
230	20250403	154600	79155820	9750	9750	9750	9750	0
231	20250403	154500	79155820	9750	9750	9750	9750	0
232	20250403	154400	79155820	9750	9750	9750	9750	0
233	20250403	154300	79155820	9750	9750	9750	9750	0
234	20250403	154200	79155820	9750	9750	9750	9750	0
235	20250403	154100	79155820	9750	9750	9750	9750	0
236	20250403	154000	79155820	9750	9750	9750	9750	0
237	20250403	153900	79155820	9750	9750	9750	9750	0
238	20250403	153800	79155820	9750	9750	9750	9750	0
239	20250403	153700	79155820	9750	9750	9750	9750	0
240	20250403	153600	79155820	9750	9750	9750	9750	0
241	20250403	153500	79155820	9750	9750	9750	9750	0
242	20250403	153400	79155820	9750	9750	9750	9750	110
243	20250403	153300	79155820	9750	9750	9750	9750	0
244	20250403	153200	79155820	9750	9750	9750	9750	0
245	20250403	153100	79155820	9750	9750	9750	9750	0
246	20250403	153000	79155820	9750	9750	9750	9750	110
247	20250403	152900	78083320	9760	9760	9760	9760	0
248	20250403	152800	78083320	9760	9760	9760	9760	0
249	20250403	152700	78083320	9760	9760	9760	9760	0
250	20250403	152600	78083320	9760	9760	9760	9760	0
251	20250403	152500	78083320	9760	9760	9760	9760	0
252	20250403	152400	78083320	9760	9760	9760	9760	0
253	20250403	152300	78083320	9760	9760	9760	9760	0
254	20250403	152200	78083320	9760	9760	9760	9760	0
255	20250403	152100	78083320	9760	9760	9760	9760	0
256	20250403	152000	78083320	9760	9760	9760	9760	0
257	20250403	151900	78083320	9760	9760	9760	9760	0
258	20250403	151800	78083320	9760	9670	9760	9670	33
259	20250403	151700	77763840	9710	9710	9710	9710	0
260	20250403	151600	77763840	9710	9710	9710	9710	0
261	20250403	151500	77763840	9710	9710	9710	9710	0
262	20250403	151400	77763840	9710	9710	9710	9710	0
263	20250403	151300	77763840	9710	9710	9710	9710	0
264	20250403	151200	77763840	9710	9650	9710	9650	29
265	20250403	151100	77483390	9650	9640	9750	9620	534
266	20250403	151000	72280670	9640	9630	9750	9630	58
267	20250403	150900	71716150	9630	9630	9630	9630	1
268	20250403	150800	71706520	9630	9640	9640	9630	8
269	20250403	150700	71629440	9640	9620	9680	9620	44
270	20250403	150600	71205420	9640	9640	9690	9640	22
271	20250403	150500	70992970	9640	9630	9740	9630	21
272	20250403	150400	70789450	9620	9680	9740	9620	155
273	20250403	150300	69293200	9670	9670	9670	9670	0
274	20250403	150200	69293200	9670	9670	9670	9670	67
275	20250403	150100	68645310	9720	9670	9720	9670	69
276	20250403	150000	67977180	9670	9670	9670	9670	0
277	20250403	145900	67977180	9670	9670	9670	9670	0
278	20250403	145800	67977180	9670	9670	9670	9670	222
279	20250403	145700	65830440	9670	9670	9670	9670	0
280	20250403	145600	65830440	9670	9670	9670	9670	1
281	20250403	145500	65820770	9670	9630	9670	9630	310
282	20250403	145400	62826670	9600	9630	9630	9590	6
283	20250403	145300	62769070	9580	9580	9580	9580	0
284	20250403	145200	62769070	9580	9580	9630	9560	115
285	20250403	145100	61663340	9560	9610	9620	9530	426
286	20250403	145000	57583040	9670	9670	9670	9670	0
287	20250403	144900	57583040	9670	9670	9670	9670	0
288	20250403	144800	57583040	9670	9640	9670	9640	55
289	20250403	144700	57051660	9640	9640	9640	9640	0
290	20250403	144600	57051660	9640	9640	9640	9640	1
291	20250403	144500	57042020	9660	9620	9660	9620	141
292	20250403	144400	55685460	9620	9620	9620	9620	0
293	20250403	144300	55685460	9620	9620	9620	9620	65
294	20250403	144200	55060160	9620	9620	9620	9620	0
295	20250403	144100	55060160	9620	9620	9620	9620	0
296	20250403	144000	55060160	9620	9620	9620	9620	0
297	20250403	143900	55060160	9620	9620	9620	9620	0
298	20250403	143800	55060160	9620	9620	9620	9620	104
299	20250403	143700	54059680	9620	9620	9620	9620	0
300	20250403	143600	54059680	9620	9620	9620	9620	0
301	20250403	143500	54059680	9620	9620	9620	9620	0
302	20250403	143400	54059680	9620	9620	9620	9620	1
303	20250403	143300	54050060	9620	9620	9620	9620	72
304	20250403	143200	53357420	9620	9620	9620	9620	50
305	20250403	143100	52876420	9610	9610	9610	9610	0
306	20250403	143000	52876420	9610	9610	9610	9610	0
307	20250403	142900	52876420	9610	9610	9610	9610	0
308	20250403	142800	52876420	9610	9610	9610	9610	0
309	20250403	142700	52876420	9610	9610	9610	9610	0
310	20250403	142600	52876420	9610	9610	9610	9610	0
311	20250403	142500	52876420	9610	9610	9610	9610	0
312	20250403	142400	52876420	9610	9610	9610	9610	0
313	20250403	142300	52876420	9610	9610	9610	9610	0
314	20250403	142200	52876420	9610	9610	9610	9610	0
315	20250403	142100	52876420	9610	9610	9610	9610	0
316	20250403	142000	52876420	9610	9610	9610	9610	0
317	20250403	141900	52876420	9610	9610	9610	9610	0
318	20250403	141800	52876420	9610	9610	9610	9610	0
319	20250403	141700	52876420	9610	9610	9610	9610	1
320	20250403	141600	52866810	9620	9610	9620	9610	22
321	20250403	141500	52655190	9600	9600	9600	9600	0
322	20250403	141400	52655190	9600	9600	9600	9600	0
323	20250403	141300	52655190	9600	9600	9600	9600	1
324	20250403	141200	52645590	9610	9610	9610	9610	0
325	20250403	141100	52645590	9610	9610	9610	9610	2
326	20250403	141000	52626370	9610	9610	9610	9610	28
327	20250403	140900	52357290	9580	9580	9580	9580	2
328	20250403	140800	52338130	9590	9590	9590	9590	1
329	20250403	140700	52328540	9590	9590	9610	9590	24
330	20250403	140600	52097980	9590	9590	9590	9590	3
331	20250403	140500	52069210	9590	9570	9590	9570	2
332	20250403	140400	52050050	9560	9560	9560	9560	1
333	20250403	140300	52040490	9610	9610	9610	9610	0
334	20250403	140200	52040490	9610	9610	9610	9610	0
335	20250403	140100	52040490	9610	9610	9610	9610	0
336	20250403	140000	52040490	9610	9610	9610	9610	0
337	20250403	135900	52040490	9610	9610	9610	9610	0
338	20250403	135800	52040490	9610	9560	9610	9560	10
339	20250403	135700	51944550	9550	9550	9550	9550	0
340	20250403	135600	51944550	9550	9550	9550	9550	0
341	20250403	135500	51944550	9550	9550	9550	9550	0
342	20250403	135400	51944550	9550	9550	9550	9550	0
343	20250403	135300	51944550	9550	9550	9550	9550	0
344	20250403	135200	51944550	9550	9550	9550	9550	0
345	20250403	135100	51944550	9550	9550	9550	9550	0
346	20250403	135000	51944550	9550	9550	9550	9550	0
347	20250403	134900	51944550	9550	9550	9550	9550	0
348	20250403	134800	51944550	9550	9550	9550	9550	0
349	20250403	134700	51944550	9550	9550	9550	9550	7
350	20250403	134600	51877700	9610	9610	9610	9610	0
351	20250403	134500	51877700	9610	9610	9610	9610	0
352	20250403	134400	51877700	9610	9570	9610	9570	25
353	20250403	134300	51637530	9550	9550	9590	9550	293
354	20250403	134200	48836130	9530	9530	9530	9530	0
355	20250403	134100	48836130	9530	9530	9530	9530	0
356	20250403	134000	48836130	9530	9540	9540	9530	3
357	20250403	133900	48807520	9560	9560	9560	9560	0
358	20250403	133800	48807520	9560	9560	9560	9560	0
359	20250403	133700	48807520	9560	9560	9560	9560	0
360	20250403	133600	48807520	9560	9610	9610	9510	640
361	20250403	133500	42693990	9620	9620	9620	9620	0
362	20250403	133400	42693990	9620	9620	9620	9620	0
363	20250403	133300	42693990	9620	9620	9620	9620	0
364	20250403	133200	42693990	9620	9620	9620	9620	0
365	20250403	133100	42693990	9620	9620	9620	9620	0
366	20250403	133000	42693990	9620	9620	9620	9620	0
367	20250403	132900	42693990	9620	9620	9620	9620	0
368	20250403	132800	42693990	9620	9620	9620	9620	0
369	20250403	132700	42693990	9620	9620	9620	9620	0
370	20250403	132600	42693990	9620	9620	9620	9620	0
371	20250403	132500	42693990	9620	9620	9620	9620	0
372	20250403	132400	42693990	9620	9620	9620	9620	0
373	20250403	132300	42693990	9620	9620	9620	9620	0
374	20250403	132200	42693990	9620	9620	9620	9620	0
375	20250403	132100	42693990	9620	9620	9620	9620	1
376	20250403	132000	42684370	9620	9620	9620	9620	0
377	20250403	131900	42684370	9620	9620	9620	9620	0
378	20250403	131800	42684370	9620	9620	9620	9620	0
379	20250403	131700	42684370	9620	9620	9620	9620	0
380	20250403	131600	42684370	9620	9620	9620	9620	50
381	20250403	131500	42203370	9620	9620	9620	9620	0
382	20250403	131400	42203370	9620	9620	9620	9620	0
383	20250403	131300	42203370	9620	9620	9620	9620	0
384	20250403	131200	42203370	9620	9620	9620	9620	0
385	20250403	131100	42203370	9620	9620	9620	9620	2
386	20250403	131000	42184130	9620	9660	9660	9620	9
387	20250403	130900	42097430	9670	9670	9670	9670	0
388	20250403	130800	42097430	9670	9670	9670	9670	0
389	20250403	130700	42097430	9670	9670	9670	9670	0
390	20250403	130600	42097430	9670	9670	9670	9670	20
391	20250403	130500	41904030	9670	9670	9670	9670	0
392	20250403	130400	41904030	9670	9670	9670	9670	0
393	20250403	130300	41904030	9670	9670	9670	9670	0
394	20250403	130200	41904030	9670	9670	9670	9670	1
395	20250403	130100	41894360	9670	9670	9670	9670	0
396	20250403	130000	41894360	9670	9670	9670	9670	0
397	20250403	125900	41894360	9670	9670	9670	9670	0
398	20250403	125800	41894360	9670	9670	9670	9670	0
399	20250403	125700	41894360	9670	9670	9670	9670	0
400	20250403	125600	41894360	9670	9670	9670	9670	0
401	20250403	125500	41894360	9670	9690	9690	9670	108
402	20250403	125400	40849950	9680	9680	9680	9680	0
403	20250403	125300	40849950	9680	9680	9680	9680	0
404	20250403	125200	40849950	9680	9680	9680	9680	0
405	20250403	125100	40849950	9680	9680	9680	9680	1
406	20250403	125000	40840270	9660	9660	9660	9660	1
407	20250403	124900	40830610	9630	9650	9650	9630	5
408	20250403	124800	40782430	9650	9650	9650	9650	0
409	20250403	124700	40782430	9650	9650	9650	9650	0
410	20250403	124600	40782430	9650	9650	9650	9650	0
411	20250403	124500	40782430	9650	9650	9650	9650	0
412	20250403	124400	40782430	9650	9650	9650	9650	1
413	20250403	124300	40772780	9680	9680	9680	9680	0
414	20250403	124200	40772780	9680	9680	9680	9680	0
415	20250403	124100	40772780	9680	9680	9680	9680	0
416	20250403	124000	40772780	9680	9680	9680	9680	0
417	20250403	123900	40772780	9680	9680	9680	9680	0
418	20250403	123800	40772780	9680	9680	9680	9680	0
419	20250403	123700	40772780	9680	9680	9680	9680	0
420	20250403	123600	40772780	9680	9680	9680	9680	0
421	20250403	123500	40772780	9680	9680	9680	9680	0
422	20250403	123400	40772780	9680	9680	9680	9680	0
423	20250403	123300	40772780	9680	9680	9680	9680	0
424	20250403	123200	40772780	9680	9680	9680	9680	0
425	20250403	123100	40772780	9680	9670	9680	9670	2
426	20250403	123000	40753430	9710	9670	9710	9670	20
427	20250403	122900	40559560	9670	9670	9760	9670	2520
428	20250403	122800	15990670	9760	9760	9760	9760	0
429	20250403	122700	15990670	9760	9760	9760	9760	0
430	20250403	122600	15990670	9760	9760	9760	9760	0
431	20250403	122500	15990670	9760	9760	9760	9760	0
432	20250403	122400	15990670	9760	9760	9760	9760	0
433	20250403	122300	15990670	9760	9760	9760	9760	0
434	20250403	122200	15990670	9760	9760	9760	9760	0
435	20250403	122100	15990670	9760	9760	9760	9760	0
436	20250403	122000	15990670	9760	9760	9760	9760	0
437	20250403	121900	15990670	9760	9760	9760	9760	0
438	20250403	121800	15990670	9760	9670	9760	9670	5
439	20250403	121700	15942040	9650	9650	9650	9650	0
440	20250403	121600	15942040	9650	9650	9650	9650	0
441	20250403	121500	15942040	9650	9650	9650	9650	0
442	20250403	121400	15942040	9650	9650	9650	9650	0
443	20250403	121300	15942040	9650	9650	9650	9650	0
444	20250403	121200	15942040	9650	9650	9650	9650	0
445	20250403	121100	15942040	9650	9650	9650	9650	0
446	20250403	121000	15942040	9650	9650	9650	9650	0
447	20250403	120900	15942040	9650	9650	9650	9650	0
448	20250403	120800	15942040	9650	9640	9650	9640	2
449	20250403	120700	15922750	9640	9640	9640	9640	0
450	20250403	120600	15922750	9640	9640	9640	9640	0
451	20250403	120500	15922750	9640	9640	9640	9640	0
452	20250403	120400	15922750	9640	9640	9640	9640	0
453	20250403	120300	15922750	9640	9640	9640	9640	0
454	20250403	120200	15922750	9640	9640	9640	9640	0
455	20250403	120100	15922750	9640	9640	9640	9640	0
456	20250403	120000	15922750	9640	9640	9640	9640	0
457	20250403	115900	15922750	9640	9640	9640	9640	0
458	20250403	115800	15922750	9640	9640	9640	9640	0
459	20250403	115700	15922750	9640	9640	9640	9640	0
460	20250403	115600	15922750	9640	9640	9640	9640	0
461	20250403	115500	15922750	9640	9640	9640	9640	0
462	20250403	115400	15922750	9640	9640	9640	9640	0
463	20250403	115300	15922750	9640	9640	9640	9640	0
464	20250403	115200	15922750	9640	9640	9640	9640	0
465	20250403	115100	15922750	9640	9640	9640	9640	0
466	20250403	115000	15922750	9640	9640	9640	9640	1
467	20250403	114900	15913110	9640	9640	9640	9640	0
468	20250403	114800	15913110	9640	9640	9640	9640	0
469	20250403	114700	15913110	9640	9640	9640	9640	0
470	20250403	114600	15913110	9640	9640	9760	9640	7
471	20250403	114500	15845140	9760	9760	9760	9760	0
472	20250403	114400	15845140	9760	9760	9760	9760	0
473	20250403	114300	15845140	9760	9630	9760	9630	15
474	20250403	114200	15698990	9630	9630	9630	9630	0
475	20250403	114100	15698990	9630	9630	9630	9630	0
476	20250403	114000	15698990	9630	9630	9760	9630	20
477	20250403	113900	15505440	9690	9630	9690	9630	45
478	20250403	113800	15069720	9630	9630	9630	9630	2
479	20250403	113700	15050460	9610	9610	9610	9610	0
480	20250403	113600	15050460	9610	9610	9610	9610	0
481	20250403	113500	15050460	9610	9610	9610	9610	0
482	20250403	113400	15050460	9610	9610	9610	9610	0
483	20250403	113300	15050460	9610	9610	9610	9610	0
484	20250403	113200	15050460	9610	9610	9610	9610	0
485	20250403	113100	15050460	9610	9610	9610	9610	0
486	20250403	113000	15050460	9610	9610	9610	9610	1
487	20250403	112900	15040850	9690	9690	9690	9690	0
488	20250403	112800	15040850	9690	9610	9690	9610	11
489	20250403	112700	14934810	9610	9610	9610	9610	0
490	20250403	112600	14934810	9610	9610	9610	9610	0
491	20250403	112500	14934810	9610	9610	9690	9610	68
492	20250403	112400	14278120	9610	9580	9610	9580	6
493	20250403	112300	14220540	9560	9550	9570	9550	23
494	20250403	112200	14000520	9560	9550	9560	9550	3
495	20250403	112100	13971850	9570	9550	9570	9550	200
496	20250403	112000	12059870	9540	9540	9540	9540	0
497	20250403	111900	12059870	9540	9540	9540	9540	0
498	20250403	111800	12059870	9540	9540	9540	9540	0
499	20250403	111700	12059870	9540	9540	9540	9540	30
500	20250403	111600	11773670	9540	9540	9540	9540	0
501	20250403	111500	11773670	9540	9540	9540	9540	1
502	20250403	111400	11764130	9540	9540	9540	9540	3
503	20250403	111300	11735510	9520	9530	9530	9520	55
504	20250403	111200	11211440	9550	9550	9550	9550	9
505	20250403	111100	11125490	9560	9560	9560	9560	0
506	20250403	111000	11125490	9560	9540	9560	9540	106
507	20250403	110900	10112150	9550	9570	9570	9530	262
508	20250403	110800	7606900	9560	9560	9560	9560	0
509	20250403	110700	7606900	9560	9560	9560	9560	0
510	20250403	110600	7606900	9560	9590	9590	9560	220
511	20250403	110500	5503250	9600	9600	9600	9600	13
512	20250403	110400	5378450	9610	9610	9610	9610	0
513	20250403	110300	5378450	9610	9610	9610	9610	17
514	20250403	110200	5215080	9630	9630	9630	9630	0
515	20250403	110100	5215080	9630	9630	9630	9630	0
516	20250403	110000	5215080	9630	9630	9630	9630	0
517	20250403	105900	5215080	9630	9630	9630	9630	0
518	20250403	105800	5215080	9630	9630	9630	9630	0
519	20250403	105700	5215080	9630	9630	9630	9630	0
520	20250403	105600	5215080	9630	9630	9630	9630	0
521	20250403	105500	5215080	9630	9630	9630	9630	0
522	20250403	105400	5215080	9630	9630	9630	9630	0
523	20250403	105300	5215080	9630	9630	9630	9630	0
524	20250403	105200	5215080	9630	9630	9630	9630	0
525	20250403	105100	5215080	9630	9630	9630	9630	2
526	20250403	105000	5195820	9620	9620	9620	9620	10
527	20250403	104900	5099620	9630	9630	9630	9630	0
528	20250403	104800	5099620	9630	9650	9650	9630	200
529	20250403	104700	3173540	9650	9650	9650	9650	5
530	20250403	104600	3125290	9620	9620	9620	9620	50
531	20250403	104500	2644290	9650	9650	9650	9650	0
532	20250403	104400	2644290	9650	9650	9650	9650	0
533	20250403	104300	2644290	9650	9650	9650	9650	1
534	20250403	104200	2634640	9690	9690	9690	9690	0
535	20250403	104100	2634640	9690	9690	9690	9690	0
536	20250403	104000	2634640	9690	9690	9690	9690	0
537	20250403	103900	2634640	9690	9690	9690	9690	0
538	20250403	103800	2634640	9690	9690	9690	9690	0
539	20250403	103700	2634640	9690	9690	9690	9690	0
540	20250403	103600	2634640	9690	9690	9690	9690	0
541	20250403	103500	2634640	9690	9690	9690	9690	0
542	20250403	103400	2634640	9690	9690	9690	9690	0
543	20250403	103300	2634640	9690	9690	9690	9690	0
544	20250403	103200	2634640	9690	9690	9690	9690	0
545	20250403	103100	2634640	9690	9690	9690	9690	0
546	20250403	103000	2634640	9690	9690	9690	9690	0
547	20250403	102900	2634640	9690	9650	9690	9650	2
548	20250403	102800	2615300	9630	9630	9630	9630	0
549	20250403	102700	2615300	9630	9630	9630	9630	3
550	20250403	102600	2586410	9630	9630	9630	9630	0
551	20250403	102500	2586410	9630	9630	9630	9630	0
552	20250403	102400	2586410	9630	9650	9650	9630	26
553	20250403	102300	2335790	9650	9650	9650	9650	0
554	20250403	102200	2335790	9650	9650	9650	9650	3
555	20250403	102100	2306840	9690	9690	9690	9690	0
556	20250403	102000	2306840	9690	9690	9690	9690	0
557	20250403	101900	2306840	9690	9690	9690	9690	0
558	20250403	101800	2306840	9690	9690	9690	9690	0
559	20250403	101700	2306840	9690	9690	9690	9690	0
560	20250403	101600	2306840	9690	9690	9690	9690	0
561	20250403	101500	2306840	9690	9690	9690	9690	0
562	20250403	101400	2306840	9690	9680	9690	9680	2
563	20250403	101300	2287470	9650	9650	9650	9650	0
564	20250403	101200	2287470	9650	9650	9650	9650	0
565	20250403	101100	2287470	9650	9650	9650	9650	0
566	20250403	101000	2287470	9650	9650	9650	9650	0
567	20250403	100900	2287470	9650	9660	9660	9650	3
568	20250403	100800	2258510	9690	9690	9690	9690	0
569	20250403	100700	2258510	9690	9690	9690	9690	0
570	20250403	100600	2258510	9690	9690	9690	9690	0
571	20250403	100500	2258510	9690	9690	9690	9690	0
572	20250403	100400	2258510	9690	9690	9690	9690	0
573	20250403	100300	2258510	9690	9690	9690	9690	0
574	20250403	100200	2258510	9690	9690	9690	9690	0
575	20250403	100100	2258510	9690	9690	9690	9690	0
576	20250403	100000	2258510	9690	9680	9690	9680	10
577	20250403	095900	2161620	9660	9660	9660	9660	0
578	20250403	095800	2161620	9660	9660	9660	9660	0
579	20250403	095700	2161620	9660	9660	9660	9660	0
580	20250403	095600	2161620	9660	9660	9660	9660	0
581	20250403	095500	2161620	9660	9660	9660	9660	13
582	20250403	095400	2036040	9690	9690	9690	9690	0
583	20250403	095300	2036040	9690	9690	9690	9690	0
584	20250403	095200	2036040	9690	9690	9690	9690	0
585	20250403	095100	2036040	9690	9690	9690	9690	0
586	20250403	095000	2036040	9690	9690	9690	9690	10
587	20250403	094900	1939140	9690	9690	9690	9690	0
588	20250403	094800	1939140	9690	9690	9690	9690	10
589	20250403	094700	1842240	9670	9670	9670	9670	0
590	20250403	094600	1842240	9670	9670	9670	9670	0
591	20250403	094500	1842240	9670	9670	9670	9670	5
592	20250403	094400	1793890	9690	9690	9690	9690	0
593	20250403	094300	1793890	9690	9690	9690	9690	1
594	20250403	094200	1784200	9690	9690	9690	9690	0
595	20250403	094100	1784200	9690	9690	9690	9690	10
596	20250403	094000	1687300	9670	9670	9670	9670	0
597	20250403	093900	1687300	9670	9690	9690	9670	17
598	20250403	093800	1522710	9690	9690	9690	9690	0
599	20250403	093700	1522710	9690	9690	9690	9690	0
600	20250403	093600	1522710	9690	9690	9690	9690	0
601	20250403	093500	1522710	9690	9690	9690	9690	0
602	20250403	093400	1522710	9690	9690	9690	9690	4
603	20250403	093300	1483950	9690	9700	9770	9690	5
604	20250403	093200	1435300	9690	9690	9690	9690	0
605	20250403	093100	1435300	9690	9690	9690	9690	0
606	20250403	093000	1435300	9690	9710	9710	9690	8
607	20250403	092900	1357760	9770	9770	9770	9770	0
608	20250403	092800	1357760	9770	9770	9770	9770	0
609	20250403	092700	1357760	9770	9770	9770	9770	0
610	20250403	092600	1357760	9770	9770	9770	9770	0
611	20250403	092500	1357760	9770	9770	9770	9770	0
612	20250403	092400	1357760	9770	9770	9770	9770	0
613	20250403	092300	1357760	9770	9770	9770	9770	2
614	20250403	092200	1338220	9710	9710	9710	9710	0
615	20250403	092100	1338220	9710	9710	9710	9710	0
616	20250403	092000	1338220	9710	9710	9710	9710	1
617	20250403	091900	1328510	9690	9690	9770	9690	11
618	20250403	091800	1221200	9690	9690	9690	9690	1
619	20250403	091700	1211510	9670	9670	9670	9670	0
620	20250403	091600	1211510	9670	9680	9680	9670	2
621	20250403	091500	1192160	9660	9670	9720	9650	29
622	20250403	091400	911420	9780	9780	9780	9780	0
623	20250403	091300	911420	9780	9780	9780	9780	0
624	20250403	091200	911420	9780	9780	9780	9780	0
625	20250403	091100	911420	9780	9780	9780	9780	0
626	20250403	091000	911420	9780	9780	9780	9780	0
627	20250403	090900	911420	9780	9780	9780	9780	0
628	20250403	090800	911420	9780	9780	9780	9780	0
629	20250403	090700	911420	9780	9780	9780	9780	0
630	20250403	090600	911420	9780	9780	9780	9780	30
631	20250403	090500	618020	9800	9800	9800	9800	0
632	20250403	090400	618020	9800	9800	9800	9800	0
633	20250403	090300	618020	9800	9800	9800	9800	0
634	20250403	090200	618020	9800	9780	9800	9780	12
635	20250403	090100	500560	9780	9780	9780	9780	1
636	20250403	090000	490780	9620	9780	9780	9620	51