KissMeData/072020/min/candle-20250404.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250404	193200	111979750	9740	9740	9740	9740	73
3	20250404	193100	111979750	9740	9740	9740	9740	0
4	20250404	193000	111979750	9740	9740	9740	9740	0
5	20250404	192900	111979750	9740	9740	9740	9740	0
6	20250404	192800	111979750	9740	9740	9740	9740	0
7	20250404	192700	111979750	9740	9740	9740	9740	0
8	20250404	192600	111979750	9740	9740	9740	9740	0
9	20250404	192500	111979750	9740	9740	9740	9740	0
10	20250404	192400	111979750	9740	9740	9740	9740	0
11	20250404	192300	111979750	9740	9740	9740	9740	0
12	20250404	192200	111979750	9740	9740	9740	9740	0
13	20250404	192100	111979750	9740	9740	9740	9740	0
14	20250404	192000	111979750	9740	9740	9740	9740	0
15	20250404	191900	111979750	9740	9740	9740	9740	0
16	20250404	191800	111979750	9740	9740	9740	9740	0
17	20250404	191700	111979750	9740	9740	9740	9740	0
18	20250404	191600	111979750	9740	9740	9740	9740	0
19	20250404	191500	111979750	9740	9740	9740	9740	0
20	20250404	191400	111979750	9740	9740	9740	9740	0
21	20250404	191300	111979750	9740	9740	9740	9740	0
22	20250404	191200	111979750	9740	9740	9740	9740	0
23	20250404	191100	111979750	9740	9740	9740	9740	0
24	20250404	191000	111979750	9740	9740	9740	9740	0
25	20250404	190900	111979750	9740	9740	9740	9740	0
26	20250404	190800	111979750	9740	9740	9740	9740	0
27	20250404	190700	111979750	9740	9740	9740	9740	0
28	20250404	190600	111979750	9740	9740	9740	9740	0
29	20250404	190500	111979750	9740	9740	9740	9740	0
30	20250404	190400	111979750	9740	9740	9740	9740	0
31	20250404	190300	111979750	9740	9740	9740	9740	0
32	20250404	190200	111979750	9740	9740	9740	9740	73
33	20250404	190100	111979750	9740	9740	9740	9740	0
34	20250404	190000	111979750	9740	9740	9740	9740	0
35	20250404	185900	111979750	9740	9740	9740	9740	0
36	20250404	185800	111979750	9740	9740	9740	9740	0
37	20250404	185700	111979750	9740	9740	9740	9740	0
38	20250404	185600	111979750	9740	9740	9740	9740	0
39	20250404	185500	111979750	9740	9740	9740	9740	0
40	20250404	185400	111979750	9740	9740	9740	9740	0
41	20250404	185300	111979750	9740	9740	9740	9740	0
42	20250404	185200	111979750	9740	9740	9740	9740	0
43	20250404	185100	111979750	9740	9740	9740	9740	0
44	20250404	185000	111979750	9740	9740	9740	9740	0
45	20250404	184900	111979750	9740	9740	9740	9740	0
46	20250404	184800	111979750	9740	9740	9740	9740	0
47	20250404	184700	111979750	9740	9740	9740	9740	0
48	20250404	184600	111979750	9740	9740	9740	9740	0
49	20250404	184500	111979750	9740	9740	9740	9740	0
50	20250404	184400	111979750	9740	9740	9740	9740	0
51	20250404	184300	111979750	9740	9740	9740	9740	0
52	20250404	184200	111979750	9740	9740	9740	9740	0
53	20250404	184100	111979750	9740	9740	9740	9740	0
54	20250404	184000	111979750	9740	9740	9740	9740	0
55	20250404	183900	111979750	9740	9740	9740	9740	0
56	20250404	183800	111979750	9740	9740	9740	9740	0
57	20250404	183700	111979750	9740	9740	9740	9740	0
58	20250404	183600	111979750	9740	9740	9740	9740	0
59	20250404	183500	111979750	9740	9740	9740	9740	0
60	20250404	183400	111979750	9740	9740	9740	9740	0
61	20250404	183300	111979750	9740	9740	9740	9740	0
62	20250404	183200	111979750	9740	9740	9740	9740	73
63	20250404	183100	111979750	9740	9740	9740	9740	0
64	20250404	183000	111979750	9740	9740	9740	9740	0
65	20250404	182900	111979750	9740	9740	9740	9740	0
66	20250404	182800	111979750	9740	9740	9740	9740	0
67	20250404	182700	111979750	9740	9740	9740	9740	0
68	20250404	182600	111979750	9740	9740	9740	9740	0
69	20250404	182500	111979750	9740	9740	9740	9740	0
70	20250404	182400	111979750	9740	9740	9740	9740	0
71	20250404	182300	111979750	9740	9740	9740	9740	0
72	20250404	182200	111979750	9740	9740	9740	9740	0
73	20250404	182100	111979750	9740	9740	9740	9740	0
74	20250404	182000	111979750	9740	9740	9740	9740	0
75	20250404	181900	111979750	9740	9740	9740	9740	0
76	20250404	181800	111979750	9740	9740	9740	9740	0
77	20250404	181700	111979750	9740	9740	9740	9740	0
78	20250404	181600	111979750	9740	9740	9740	9740	0
79	20250404	181500	111979750	9740	9740	9740	9740	0
80	20250404	181400	111979750	9740	9740	9740	9740	0
81	20250404	181300	111979750	9740	9740	9740	9740	0
82	20250404	181200	111979750	9740	9740	9740	9740	0
83	20250404	181100	111979750	9740	9740	9740	9740	0
84	20250404	181000	111979750	9740	9740	9740	9740	0
85	20250404	180900	111979750	9740	9740	9740	9740	0
86	20250404	180800	111979750	9740	9740	9740	9740	0
87	20250404	180700	111979750	9740	9740	9740	9740	0
88	20250404	180600	111979750	9740	9740	9740	9740	0
89	20250404	180500	111979750	9740	9740	9740	9740	0
90	20250404	180400	111979750	9740	9740	9740	9740	0
91	20250404	180300	111979750	9740	9740	9740	9740	0
92	20250404	180200	111979750	9740	9740	9740	9740	73
93	20250404	180100	111979750	9740	9740	9740	9740	0
94	20250404	180000	111979750	9740	9740	9740	9740	0
95	20250404	175900	111979750	9740	9740	9740	9740	0
96	20250404	175800	111979750	9740	9740	9740	9740	0
97	20250404	175700	111979750	9740	9740	9740	9740	0
98	20250404	175600	111979750	9740	9740	9740	9740	0
99	20250404	175500	111979750	9740	9740	9740	9740	0
100	20250404	175400	111979750	9740	9740	9740	9740	0
101	20250404	175300	111979750	9740	9740	9740	9740	0
102	20250404	175200	111979750	9740	9740	9740	9740	0
103	20250404	175100	111979750	9740	9740	9740	9740	0
104	20250404	175000	111979750	9740	9740	9740	9740	0
105	20250404	174900	111979750	9740	9740	9740	9740	0
106	20250404	174800	111979750	9740	9740	9740	9740	0
107	20250404	174700	111979750	9740	9740	9740	9740	0
108	20250404	174600	111979750	9740	9740	9740	9740	0
109	20250404	174500	111979750	9740	9740	9740	9740	0
110	20250404	174400	111979750	9740	9740	9740	9740	0
111	20250404	174300	111979750	9740	9740	9740	9740	0
112	20250404	174200	111979750	9740	9740	9740	9740	0
113	20250404	174100	111979750	9740	9740	9740	9740	0
114	20250404	174000	111979750	9740	9740	9740	9740	0
115	20250404	173900	111979750	9740	9740	9740	9740	0
116	20250404	173800	111979750	9740	9740	9740	9740	0
117	20250404	173700	111979750	9740	9740	9740	9740	0
118	20250404	173600	111979750	9740	9740	9740	9740	0
119	20250404	173500	111979750	9740	9740	9740	9740	0
120	20250404	173400	111979750	9740	9740	9740	9740	0
121	20250404	173300	111979750	9740	9740	9740	9740	0
122	20250404	173200	111979750	9740	9740	9740	9740	73
123	20250404	173100	111979750	9740	9740	9740	9740	0
124	20250404	173000	111979750	9740	9740	9740	9740	0
125	20250404	172900	111979750	9740	9740	9740	9740	0
126	20250404	172800	111979750	9740	9740	9740	9740	0
127	20250404	172700	111979750	9740	9740	9740	9740	0
128	20250404	172600	111979750	9740	9740	9740	9740	0
129	20250404	172500	111979750	9740	9740	9740	9740	0
130	20250404	172400	111979750	9740	9740	9740	9740	0
131	20250404	172300	111979750	9740	9740	9740	9740	0
132	20250404	172200	111979750	9740	9740	9740	9740	0
133	20250404	172100	111979750	9740	9740	9740	9740	0
134	20250404	172000	111979750	9740	9740	9740	9740	0
135	20250404	171900	111979750	9740	9740	9740	9740	0
136	20250404	171800	111979750	9740	9740	9740	9740	0
137	20250404	171700	111979750	9740	9740	9740	9740	0
138	20250404	171600	111979750	9740	9740	9740	9740	0
139	20250404	171500	111979750	9740	9740	9740	9740	0
140	20250404	171400	111979750	9740	9740	9740	9740	0
141	20250404	171300	111979750	9740	9740	9740	9740	0
142	20250404	171200	111979750	9740	9740	9740	9740	0
143	20250404	171100	111979750	9740	9740	9740	9740	0
144	20250404	171000	111979750	9740	9740	9740	9740	0
145	20250404	170900	111979750	9740	9740	9740	9740	0
146	20250404	170800	111979750	9740	9740	9740	9740	0
147	20250404	170700	111979750	9740	9740	9740	9740	0
148	20250404	170600	111979750	9740	9740	9740	9740	0
149	20250404	170500	111979750	9740	9740	9740	9740	0
150	20250404	170400	111979750	9740	9740	9740	9740	0
151	20250404	170300	111979750	9740	9740	9740	9740	0
152	20250404	170200	111979750	9740	9740	9740	9740	73
153	20250404	170100	111979750	9740	9740	9740	9740	0
154	20250404	170000	111979750	9740	9740	9740	9740	0
155	20250404	165900	111979750	9740	9740	9740	9740	0
156	20250404	165800	111979750	9740	9740	9740	9740	0
157	20250404	165700	111979750	9740	9740	9740	9740	0
158	20250404	165600	111979750	9740	9740	9740	9740	0
159	20250404	165500	111979750	9740	9740	9740	9740	0
160	20250404	165400	111979750	9740	9740	9740	9740	0
161	20250404	165300	111979750	9740	9740	9740	9740	0
162	20250404	165200	111979750	9740	9740	9740	9740	0
163	20250404	165100	111979750	9740	9740	9740	9740	0
164	20250404	165000	111979750	9740	9740	9740	9740	0
165	20250404	164900	111979750	9740	9740	9740	9740	0
166	20250404	164800	111979750	9740	9740	9740	9740	0
167	20250404	164700	111979750	9740	9740	9740	9740	0
168	20250404	164600	111979750	9740	9740	9740	9740	0
169	20250404	164500	111979750	9740	9740	9740	9740	0
170	20250404	164400	111979750	9740	9740	9740	9740	0
171	20250404	164300	111979750	9740	9740	9740	9740	0
172	20250404	164200	111979750	9740	9740	9740	9740	0
173	20250404	164100	111979750	9740	9740	9740	9740	0
174	20250404	164000	111979750	9740	9740	9740	9740	0
175	20250404	163900	111979750	9740	9740	9740	9740	0
176	20250404	163800	111979750	9740	9740	9740	9740	0
177	20250404	163700	111979750	9740	9740	9740	9740	0
178	20250404	163600	111979750	9740	9740	9740	9740	0
179	20250404	163500	111979750	9740	9740	9740	9740	0
180	20250404	163400	111979750	9740	9740	9740	9740	0
181	20250404	163300	111979750	9740	9740	9740	9740	0
182	20250404	163200	111979750	9740	9740	9740	9740	73
183	20250404	163100	111979750	9740	9740	9740	9740	0
184	20250404	163000	111979750	9740	9740	9740	9740	0
185	20250404	162900	111979750	9740	9740	9740	9740	0
186	20250404	162800	111979750	9740	9740	9740	9740	0
187	20250404	162700	111979750	9740	9740	9740	9740	0
188	20250404	162600	111979750	9740	9740	9740	9740	0
189	20250404	162500	111979750	9740	9740	9740	9740	0
190	20250404	162400	111979750	9740	9740	9740	9740	0
191	20250404	162300	111979750	9740	9740	9740	9740	0
192	20250404	162200	111979750	9740	9740	9740	9740	0
193	20250404	162100	111979750	9740	9740	9740	9740	0
194	20250404	162000	111979750	9740	9740	9740	9740	0
195	20250404	161900	111979750	9740	9740	9740	9740	0
196	20250404	161800	111979750	9740	9740	9740	9740	0
197	20250404	161700	111979750	9740	9740	9740	9740	0
198	20250404	161600	111979750	9740	9740	9740	9740	0
199	20250404	161500	111979750	9740	9740	9740	9740	0
200	20250404	161400	111979750	9740	9740	9740	9740	0
201	20250404	161300	111979750	9740	9740	9740	9740	0
202	20250404	161200	111979750	9740	9740	9740	9740	0
203	20250404	161100	111979750	9740	9740	9740	9740	0
204	20250404	161000	111979750	9740	9740	9740	9740	0
205	20250404	160900	111979750	9740	9740	9740	9740	0
206	20250404	160800	111979750	9740	9740	9740	9740	0
207	20250404	160700	111979750	9740	9740	9740	9740	0
208	20250404	160600	111979750	9740	9740	9740	9740	0
209	20250404	160500	111979750	9740	9740	9740	9740	0
210	20250404	160400	111979750	9740	9740	9740	9740	0
211	20250404	160300	111979750	9740	9740	9740	9740	0
212	20250404	160200	111979750	9740	9740	9740	9740	73
213	20250404	160100	111979750	9740	9740	9740	9740	0
214	20250404	160000	111979750	9740	9740	9740	9740	0
215	20250404	155900	111979750	9740	9740	9740	9740	0
216	20250404	155800	111979750	9740	9740	9740	9740	0
217	20250404	155700	111979750	9740	9740	9740	9740	0
218	20250404	155600	111979750	9740	9740	9740	9740	0
219	20250404	155500	111979750	9740	9740	9740	9740	0
220	20250404	155400	111979750	9740	9740	9740	9740	0
221	20250404	155300	111979750	9740	9740	9740	9740	0
222	20250404	155200	111979750	9740	9740	9740	9740	0
223	20250404	155100	111979750	9740	9740	9740	9740	0
224	20250404	155000	111979750	9740	9740	9740	9740	0
225	20250404	154900	111979750	9740	9740	9740	9740	0
226	20250404	154800	111979750	9740	9740	9740	9740	0
227	20250404	154700	111979750	9740	9740	9740	9740	0
228	20250404	154600	111979750	9740	9740	9740	9740	0
229	20250404	154500	111979750	9740	9740	9740	9740	0
230	20250404	154400	111979750	9740	9740	9740	9740	0
231	20250404	154300	111979750	9740	9740	9740	9740	0
232	20250404	154200	111979750	9740	9740	9740	9740	0
233	20250404	154100	111979750	9740	9740	9740	9740	0
234	20250404	154000	111979750	9740	9740	9740	9740	0
235	20250404	153900	111979750	9740	9740	9740	9740	0
236	20250404	153800	111979750	9740	9740	9740	9740	0
237	20250404	153700	111979750	9740	9740	9740	9740	0
238	20250404	153600	111979750	9740	9740	9740	9740	0
239	20250404	153500	111979750	9740	9740	9740	9740	0
240	20250404	153400	111979750	9740	9740	9740	9740	0
241	20250404	153300	111979750	9740	9740	9740	9740	0
242	20250404	153200	111979750	9740	9740	9740	9740	73
243	20250404	153100	111979750	9740	9740	9740	9740	0
244	20250404	153000	111979750	9740	9740	9740	9740	73
245	20250404	152900	111268730	9740	9740	9740	9740	0
246	20250404	152800	111268730	9740	9740	9740	9740	0
247	20250404	152700	111268730	9740	9740	9740	9740	0
248	20250404	152600	111268730	9740	9740	9740	9740	0
249	20250404	152500	111268730	9740	9740	9740	9740	0
250	20250404	152400	111268730	9740	9740	9740	9740	0
251	20250404	152300	111268730	9740	9740	9740	9740	0
252	20250404	152200	111268730	9740	9740	9740	9740	0
253	20250404	152100	111268730	9740	9740	9740	9740	0
254	20250404	152000	111268730	9740	9740	9740	9740	0
255	20250404	151900	111268730	9740	9740	9740	9740	4
256	20250404	151800	111229770	9740	9740	9740	9740	5
257	20250404	151700	111181070	9740	9740	9740	9740	2
258	20250404	151600	111161590	9740	9740	9740	9740	3
259	20250404	151500	111132370	9740	9740	9740	9740	1
260	20250404	151400	111122630	9740	9740	9740	9740	10
261	20250404	151300	111025230	9740	9740	9740	9740	0
262	20250404	151200	111025230	9740	9740	9740	9740	51
263	20250404	151100	110528490	9740	9740	9740	9740	1
264	20250404	151000	110518750	9730	9730	9730	9730	0
265	20250404	150900	110518750	9730	9730	9730	9730	19
266	20250404	150800	110333880	9730	9730	9730	9730	2
267	20250404	150700	110314420	9720	9720	9720	9720	0
268	20250404	150600	110314420	9720	9720	9720	9720	10
269	20250404	150500	110217220	9740	9740	9740	9740	20
270	20250404	150400	110022420	9720	9720	9720	9720	0
271	20250404	150300	110022420	9720	9720	9720	9720	10
272	20250404	150200	109925220	9720	9720	9720	9720	10
273	20250404	150100	109828020	9740	9740	9740	9740	13
274	20250404	150000	109701400	9710	9710	9710	9710	124
275	20250404	145900	108497360	9720	9720	9720	9720	0
276	20250404	145800	108497360	9720	9720	9720	9720	0
277	20250404	145700	108497360	9720	9720	9720	9720	46
278	20250404	145600	108050240	9730	9730	9730	9730	114
279	20250404	145500	106941020	9730	9720	9730	9720	11
280	20250404	145400	106834090	9730	9730	9730	9730	0
281	20250404	145300	106834090	9730	9730	9730	9730	0
282	20250404	145200	106834090	9730	9730	9730	9730	0
283	20250404	145100	106834090	9730	9730	9740	9730	206
284	20250404	145000	104829610	9730	9730	9730	9730	0
285	20250404	144900	104829610	9730	9730	9730	9730	0
286	20250404	144800	104829610	9730	9730	9740	9730	118
287	20250404	144700	103681460	9730	9730	9730	9730	0
288	20250404	144600	103681460	9730	9730	9730	9730	0
289	20250404	144500	103681460	9730	9730	9730	9730	0
290	20250404	144400	103681460	9730	9730	9730	9730	1
291	20250404	144300	103671730	9720	9720	9720	9720	0
292	20250404	144200	103671730	9720	9720	9720	9720	26
293	20250404	144100	103419010	9730	9730	9730	9730	0
294	20250404	144000	103419010	9730	9730	9730	9730	1
295	20250404	143900	103409280	9730	9730	9730	9730	146
296	20250404	143800	101988700	9740	9740	9740	9740	0
297	20250404	143700	101988700	9740	9740	9740	9740	0
298	20250404	143600	101988700	9740	9740	9740	9740	8
299	20250404	143500	101910780	9730	9730	9730	9730	0
300	20250404	143400	101910780	9730	9730	9730	9730	31
301	20250404	143300	101609150	9740	9740	9740	9740	0
302	20250404	143200	101609150	9740	9730	9740	9730	106
303	20250404	143100	100577690	9740	9740	9740	9740	0
304	20250404	143000	100577690	9740	9740	9740	9740	0
305	20250404	142900	100577690	9740	9740	9740	9740	17
306	20250404	142800	100412110	9730	9730	9740	9730	820
307	20250404	142700	92432920	9720	9720	9720	9720	47
308	20250404	142600	91976080	9720	9720	9720	9720	0
309	20250404	142500	91976080	9720	9720	9720	9720	5
310	20250404	142400	91927480	9720	9700	9720	9700	86
311	20250404	142300	91092830	9700	9685	9700	9680	259
312	20250404	142200	88583015	9690	9680	9690	9680	16
313	20250404	142100	88428105	9680	9680	9680	9680	0
314	20250404	142000	88428105	9680	9680	9680	9680	0
315	20250404	141900	88428105	9680	9680	9680	9680	0
316	20250404	141800	88428105	9680	9680	9680	9680	0
317	20250404	141700	88428105	9680	9680	9680	9680	0
318	20250404	141600	88428105	9680	9680	9680	9680	0
319	20250404	141500	88428105	9680	9680	9680	9680	2
320	20250404	141400	88408745	9680	9680	9680	9680	0
321	20250404	141300	88408745	9680	9680	9680	9680	0
322	20250404	141200	88408745	9680	9680	9680	9680	11
323	20250404	141100	88302265	9680	9680	9680	9680	11
324	20250404	141000	88195785	9660	9660	9660	9660	0
325	20250404	140900	88195785	9660	9660	9660	9660	0
326	20250404	140800	88195785	9660	9660	9660	9660	0
327	20250404	140700	88195785	9660	9660	9660	9660	0
328	20250404	140600	88195785	9660	9660	9660	9660	0
329	20250404	140500	88195785	9660	9660	9660	9660	0
330	20250404	140400	88195785	9660	9660	9680	9660	106
331	20250404	140300	87171705	9680	9680	9680	9680	0
332	20250404	140200	87171705	9680	9680	9680	9680	0
333	20250404	140100	87171705	9680	9670	9680	9660	55
334	20250404	140000	86640275	9680	9680	9680	9680	0
335	20250404	135900	86640275	9680	9680	9680	9680	0
336	20250404	135800	86640275	9680	9680	9680	9680	1
337	20250404	135700	86630595	9680	9680	9680	9680	1
338	20250404	135600	86620915	9680	9670	9680	9670	145
339	20250404	135500	85218675	9680	9680	9680	9680	0
340	20250404	135400	85218675	9680	9680	9680	9680	0
341	20250404	135300	85218675	9680	9680	9680	9680	0
342	20250404	135200	85218675	9680	9680	9680	9680	0
343	20250404	135100	85218675	9680	9680	9680	9680	0
344	20250404	135000	85218675	9680	9680	9680	9680	0
345	20250404	134900	85218675	9680	9680	9680	9680	7
346	20250404	134800	85150915	9680	9680	9680	9680	0
347	20250404	134700	85150915	9680	9680	9680	9680	0
348	20250404	134600	85150915	9680	9680	9680	9680	0
349	20250404	134500	85150915	9680	9680	9680	9680	0
350	20250404	134400	85150915	9680	9680	9680	9680	0
351	20250404	134300	85150915	9680	9680	9680	9680	0
352	20250404	134200	85150915	9680	9680	9680	9680	0
353	20250404	134100	85150915	9680	9680	9680	9680	0
354	20250404	134000	85150915	9680	9680	9680	9680	0
355	20250404	133900	85150915	9680	9680	9680	9680	0
356	20250404	133800	85150915	9680	9680	9680	9680	0
357	20250404	133700	85150915	9680	9680	9680	9680	0
358	20250404	133600	85150915	9680	9680	9680	9680	0
359	20250404	133500	85150915	9680	9680	9680	9680	0
360	20250404	133400	85150915	9680	9680	9680	9680	0
361	20250404	133300	85150915	9680	9680	9680	9680	0
362	20250404	133200	85150915	9680	9680	9680	9680	0
363	20250404	133100	85150915	9680	9680	9680	9680	0
364	20250404	133000	85150915	9680	9680	9680	9680	0
365	20250404	132900	85150915	9680	9680	9680	9680	0
366	20250404	132800	85150915	9680	9680	9680	9680	0
367	20250404	132700	85150915	9680	9680	9680	9680	0
368	20250404	132600	85150915	9680	9680	9680	9680	0
369	20250404	132500	85150915	9680	9680	9680	9680	0
370	20250404	132400	85150915	9680	9680	9680	9680	0
371	20250404	132300	85150915	9680	9680	9680	9680	1
372	20250404	132200	85141235	9690	9690	9690	9690	0
373	20250404	132100	85141235	9690	9690	9690	9690	0
374	20250404	132000	85141235	9690	9690	9690	9690	0
375	20250404	131900	85141235	9690	9690	9690	9690	0
376	20250404	131800	85141235	9690	9690	9690	9690	0
377	20250404	131700	85141235	9690	9690	9690	9690	0
378	20250404	131600	85141235	9690	9690	9690	9690	0
379	20250404	131500	85141235	9690	9690	9690	9690	8
380	20250404	131400	85063715	9700	9700	9700	9700	16
381	20250404	131300	84908515	9700	9700	9700	9700	29
382	20250404	131200	84627215	9690	9690	9690	9690	0
383	20250404	131100	84627215	9690	9690	9690	9690	112
384	20250404	131000	83541935	9685	9685	9685	9685	0
385	20250404	130900	83541935	9685	9685	9685	9685	0
386	20250404	130800	83541935	9685	9685	9685	9685	0
387	20250404	130700	83541935	9685	9685	9685	9685	0
388	20250404	130600	83541935	9685	9685	9685	9685	0
389	20250404	130500	83541935	9685	9685	9685	9685	9
390	20250404	130400	83454770	9690	9690	9690	9690	0
391	20250404	130300	83454770	9690	9690	9690	9690	0
392	20250404	130200	83454770	9690	9690	9690	9690	0
393	20250404	130100	83454770	9690	9690	9690	9690	0
394	20250404	130000	83454770	9690	9690	9690	9690	0
395	20250404	125900	83454770	9690	9690	9690	9690	0
396	20250404	125800	83454770	9690	9690	9690	9690	0
397	20250404	125700	83454770	9690	9690	9690	9690	0
398	20250404	125600	83454770	9690	9690	9690	9690	0
399	20250404	125500	83454770	9690	9690	9690	9690	0
400	20250404	125400	83454770	9690	9690	9690	9690	0
401	20250404	125300	83454770	9690	9690	9690	9690	0
402	20250404	125200	83454770	9690	9690	9690	9690	0
403	20250404	125100	83454770	9690	9690	9690	9690	0
404	20250404	125000	83454770	9690	9690	9690	9690	0
405	20250404	124900	83454770	9690	9690	9690	9690	0
406	20250404	124800	83454770	9690	9690	9690	9690	0
407	20250404	124700	83454770	9690	9690	9690	9690	0
408	20250404	124600	83454770	9690	9690	9690	9690	0
409	20250404	124500	83454770	9690	9690	9690	9690	0
410	20250404	124400	83454770	9690	9690	9690	9690	0
411	20250404	124300	83454770	9690	9690	9690	9690	1
412	20250404	124200	83445080	9690	9690	9690	9690	0
413	20250404	124100	83445080	9690	9690	9690	9690	0
414	20250404	124000	83445080	9690	9690	9690	9690	0
415	20250404	123900	83445080	9690	9690	9690	9690	0
416	20250404	123800	83445080	9690	9690	9690	9690	4
417	20250404	123700	83406320	9690	9690	9690	9690	0
418	20250404	123600	83406320	9690	9680	9690	9680	2
419	20250404	123500	83386950	9690	9690	9690	9670	152
420	20250404	123400	81917070	9680	9685	9685	9680	7
421	20250404	123300	81849280	9690	9690	9690	9690	0
422	20250404	123200	81849280	9690	9680	9690	9680	2
423	20250404	123100	81829910	9680	9680	9680	9680	100
424	20250404	123000	80861910	9680	9700	9700	9680	23
425	20250404	122900	80639100	9710	9710	9710	9710	5
426	20250404	122800	80590550	9710	9710	9710	9710	0
427	20250404	122700	80590550	9710	9710	9710	9710	0
428	20250404	122600	80590550	9710	9710	9710	9710	0
429	20250404	122500	80590550	9710	9710	9710	9710	0
430	20250404	122400	80590550	9710	9710	9710	9710	0
431	20250404	122300	80590550	9710	9700	9710	9700	6
432	20250404	122200	80532310	9710	9710	9710	9700	3
433	20250404	122100	80503190	9670	9670	9670	9670	0
434	20250404	122000	80503190	9670	9680	9680	9670	39
435	20250404	121900	80125680	9670	9670	9670	9670	0
436	20250404	121800	80125680	9670	9670	9670	9670	0
437	20250404	121700	80125680	9670	9670	9670	9670	0
438	20250404	121600	80125680	9670	9670	9670	9670	0
439	20250404	121500	80125680	9670	9670	9670	9670	0
440	20250404	121400	80125680	9670	9670	9670	9670	0
441	20250404	121300	80125680	9670	9670	9670	9670	0
442	20250404	121200	80125680	9670	9670	9670	9670	0
443	20250404	121100	80125680	9670	9670	9670	9670	0
444	20250404	121000	80125680	9670	9670	9670	9670	0
445	20250404	120900	80125680	9670	9670	9670	9670	0
446	20250404	120800	80125680	9670	9680	9680	9670	7
447	20250404	120700	80057950	9680	9680	9680	9680	59
448	20250404	120600	79486830	9670	9670	9670	9670	0
449	20250404	120500	79486830	9670	9670	9670	9670	0
450	20250404	120400	79486830	9670	9670	9670	9670	0
451	20250404	120300	79486830	9670	9670	9670	9670	0
452	20250404	120200	79486830	9670	9670	9670	9670	0
453	20250404	120100	79486830	9670	9670	9670	9670	0
454	20250404	120000	79486830	9670	9670	9670	9670	0
455	20250404	115900	79486830	9670	9670	9670	9670	0
456	20250404	115800	79486830	9670	9670	9670	9670	0
457	20250404	115700	79486830	9670	9670	9670	9670	0
458	20250404	115600	79486830	9670	9670	9670	9670	0
459	20250404	115500	79486830	9670	9670	9670	9670	0
460	20250404	115400	79486830	9670	9670	9670	9670	0
461	20250404	115300	79486830	9670	9670	9670	9670	0
462	20250404	115200	79486830	9670	9670	9670	9670	0
463	20250404	115100	79486830	9670	9670	9670	9670	0
464	20250404	115000	79486830	9670	9670	9670	9670	0
465	20250404	114900	79486830	9670	9670	9670	9670	0
466	20250404	114800	79486830	9670	9680	9680	9670	20
467	20250404	114700	79293280	9690	9690	9690	9690	0
468	20250404	114600	79293280	9690	9690	9690	9690	1
469	20250404	114500	79283590	9660	9660	9660	9660	0
470	20250404	114400	79283590	9660	9710	9710	9660	11
471	20250404	114300	79176830	9660	9660	9660	9660	0
472	20250404	114200	79176830	9660	9660	9660	9660	19
473	20250404	114100	78993290	9660	9660	9660	9660	0
474	20250404	114000	78993290	9660	9670	9670	9660	24
475	20250404	113900	78761270	9660	9660	9660	9660	1
476	20250404	113800	78751610	9730	9730	9730	9730	1
477	20250404	113700	78741880	9660	9660	9660	9660	0
478	20250404	113600	78741880	9660	9660	9660	9660	0
479	20250404	113500	78741880	9660	9690	9720	9660	12
480	20250404	113400	78625750	9660	9660	9660	9660	0
481	20250404	113300	78625750	9660	9660	9660	9660	293
482	20250404	113200	75795370	9660	9660	9660	9660	16
483	20250404	113100	75640810	9660	9670	9670	9660	756
484	20250404	113000	68330350	9650	9650	9650	9650	0
485	20250404	112900	68330350	9650	9680	9680	9650	44
486	20250404	112800	67905550	9690	9700	9700	9690	41
487	20250404	112700	67508120	9700	9700	9700	9700	0
488	20250404	112600	67508120	9700	9700	9700	9700	48
489	20250404	112500	67042520	9730	9730	9730	9730	0
490	20250404	112400	67042520	9730	9730	9730	9730	0
491	20250404	112300	67042520	9730	9730	9730	9730	0
492	20250404	112200	67042520	9730	9730	9730	9730	0
493	20250404	112100	67042520	9730	9730	9730	9730	0
494	20250404	112000	67042520	9730	9730	9730	9730	0
495	20250404	111900	67042520	9730	9730	9730	9730	1
496	20250404	111800	67032790	9700	9720	9730	9700	454
497	20250404	111700	62620460	9730	9730	9730	9730	0
498	20250404	111600	62620460	9730	9730	9730	9730	80
499	20250404	111500	61842060	9730	9720	9730	9720	971
500	20250404	111400	52395710	9720	9720	9720	9720	51
501	20250404	111300	51899990	9710	9710	9710	9710	0
502	20250404	111200	51899990	9710	9710	9710	9710	0
503	20250404	111100	51899990	9710	9690	9710	9650	440
504	20250404	111000	47644000	9710	9710	9710	9710	12
505	20250404	110900	47527480	9710	9710	9710	9710	0
506	20250404	110800	47527480	9710	9710	9710	9710	0
507	20250404	110700	47527480	9710	9710	9710	9710	0
508	20250404	110600	47527480	9710	9710	9710	9710	0
509	20250404	110500	47527480	9710	9710	9710	9710	0
510	20250404	110400	47527480	9710	9700	9710	9700	127
511	20250404	110300	46295490	9710	9710	9710	9710	2
512	20250404	110200	46276070	9700	9700	9700	9700	0
513	20250404	110100	46276070	9700	9700	9700	9700	0
514	20250404	110000	46276070	9700	9700	9700	9700	10
515	20250404	105900	46179070	9710	9710	9710	9710	2
516	20250404	105800	46159650	9710	9710	9710	9710	0
517	20250404	105700	46159650	9710	9710	9710	9710	0
518	20250404	105600	46159650	9710	9710	9710	9710	0
519	20250404	105500	46159650	9710	9700	9710	9700	11
520	20250404	105400	46052920	9700	9700	9700	9700	0
521	20250404	105300	46052920	9700	9700	9700	9700	2
522	20250404	105200	46033520	9700	9700	9700	9700	0
523	20250404	105100	46033520	9700	9700	9700	9700	0
524	20250404	105000	46033520	9700	9700	9700	9700	4
525	20250404	104900	45994720	9700	9700	9700	9700	2
526	20250404	104800	45975320	9700	9700	9700	9700	10
527	20250404	104700	45878320	9700	9700	9700	9700	0
528	20250404	104600	45878320	9700	9700	9700	9700	0
529	20250404	104500	45878320	9700	9700	9700	9700	0
530	20250404	104400	45878320	9700	9700	9700	9700	0
531	20250404	104300	45878320	9700	9700	9700	9700	0
532	20250404	104200	45878320	9700	9700	9700	9700	4
533	20250404	104100	45839520	9700	9700	9700	9700	0
534	20250404	104000	45839520	9700	9700	9700	9700	0
535	20250404	103900	45839520	9700	9700	9700	9700	0
536	20250404	103800	45839520	9700	9700	9700	9700	22
537	20250404	103700	45626120	9710	9710	9710	9710	0
538	20250404	103600	45626120	9710	9710	9710	9710	0
539	20250404	103500	45626120	9710	9710	9710	9710	12
540	20250404	103400	45509600	9710	9710	9710	9710	6
541	20250404	103300	45451340	9720	9720	9720	9720	0
542	20250404	103200	45451340	9720	9720	9720	9720	0
543	20250404	103100	45451340	9720	9720	9720	9720	1
544	20250404	103000	45441620	9710	9710	9710	9710	46
545	20250404	102900	44994960	9730	9710	9730	9710	96
546	20250404	102800	44062380	9710	9710	9710	9710	10
547	20250404	102700	43965280	9720	9720	9720	9720	16
548	20250404	102600	43809760	9720	9720	9720	9720	0
549	20250404	102500	43809760	9720	9720	9720	9720	0
550	20250404	102400	43809760	9720	9720	9720	9720	0
551	20250404	102300	43809760	9720	9720	9720	9720	23
552	20250404	102200	43586200	9720	9720	9720	9720	19
553	20250404	102100	43401520	9720	9720	9720	9720	106
554	20250404	102000	42371200	9720	9720	9720	9720	6
555	20250404	101900	42312880	9720	9720	9720	9720	55
556	20250404	101800	41778280	9710	9710	9710	9710	52
557	20250404	101700	41273360	9710	9710	9710	9710	3
558	20250404	101600	41244230	9710	9710	9710	9710	6
559	20250404	101500	41185970	9710	9710	9710	9710	8
560	20250404	101400	41108290	9700	9700	9700	9700	0
561	20250404	101300	41108290	9700	9700	9700	9700	20
562	20250404	101200	40914290	9700	9700	9700	9700	30
563	20250404	101100	40623290	9710	9710	9710	9710	0
564	20250404	101000	40623290	9710	9710	9710	9710	1
565	20250404	100900	40613580	9700	9700	9700	9700	40
566	20250404	100800	40225580	9700	9700	9700	9700	144
567	20250404	100700	38828780	9700	9700	9700	9700	24
568	20250404	100600	38595980	9700	9700	9700	9700	0
569	20250404	100500	38595980	9700	9700	9700	9700	19
570	20250404	100400	38411680	9710	9710	9710	9710	21
571	20250404	100300	38207770	9710	9710	9710	9710	19
572	20250404	100200	38023280	9730	9730	9730	9730	0
573	20250404	100100	38023280	9730	9730	9730	9730	0
574	20250404	100000	38023280	9730	9730	9730	9730	0
575	20250404	095900	38023280	9730	9720	9730	9720	31
576	20250404	095800	37721950	9730	9730	9730	9730	71
577	20250404	095700	37031120	9730	9730	9730	9730	0
578	20250404	095600	37031120	9730	9680	9730	9680	1126
579	20250404	095500	26098000	9700	9700	9700	9700	0
580	20250404	095400	26098000	9700	9700	9700	9700	0
581	20250404	095300	26098000	9700	9700	9700	9700	10
582	20250404	095200	26001000	9690	9690	9690	9690	0
583	20250404	095100	26001000	9690	9690	9690	9690	0
584	20250404	095000	26001000	9690	9690	9690	9670	125
585	20250404	094900	24791750	9690	9690	9690	9690	20
586	20250404	094800	24597950	9690	9690	9690	9690	5
587	20250404	094700	24549500	9660	9660	9660	9660	10
588	20250404	094600	24452900	9690	9680	9690	9680	17
589	20250404	094500	24288330	9680	9680	9680	9670	31
590	20250404	094400	23988450	9670	9680	9680	9670	12
591	20250404	094300	23872390	9680	9680	9680	9680	10
592	20250404	094200	23775590	9680	9680	9680	9680	1
593	20250404	094100	23765910	9690	9690	9690	9690	9
594	20250404	094000	23678700	9690	9700	9710	9690	51
595	20250404	093900	23184290	9710	9700	9710	9700	28
596	20250404	093800	22912680	9710	9680	9710	9680	691
597	20250404	093700	16219660	9680	9680	9680	9680	0
598	20250404	093600	16219660	9680	9680	9680	9680	0
599	20250404	093500	16219660	9680	9660	9680	9660	475
600	20250404	093400	11626300	9660	9660	9660	9660	10
601	20250404	093300	11529700	9660	9660	9660	9660	10
602	20250404	093200	11433100	9660	9650	9660	9650	22
603	20250404	093100	11220780	9650	9650	9650	9650	0
604	20250404	093000	11220780	9650	9650	9650	9650	0
605	20250404	092900	11220780	9650	9660	9660	9650	9
606	20250404	092800	11133910	9650	9650	9650	9650	20
607	20250404	092700	10940910	9650	9660	9660	9650	23
608	20250404	092600	10718930	9660	9650	9660	9650	35
609	20250404	092500	10381030	9650	9650	9650	9650	20
610	20250404	092400	10188030	9650	9650	9650	9650	80
611	20250404	092300	9416030	9650	9650	9650	9650	0
612	20250404	092200	9416030	9650	9660	9660	9650	14
613	20250404	092100	9280910	9670	9670	9670	9670	0
614	20250404	092000	9280910	9670	9650	9670	9650	71
615	20250404	091900	8595500	9650	9650	9650	9650	2
616	20250404	091800	8576200	9650	9650	9650	9650	0
617	20250404	091700	8576200	9650	9650	9650	9650	52
618	20250404	091600	8074400	9660	9650	9660	9650	167
619	20250404	091500	6462690	9650	9650	9650	9640	70
620	20250404	091400	5787730	9650	9650	9650	9650	2
621	20250404	091300	5768430	9650	9650	9650	9650	0
622	20250404	091200	5768430	9650	9650	9650	9650	0
623	20250404	091100	5768430	9650	9650	9660	9650	361
624	20250404	091000	2284540	9650	9650	9650	9650	5
625	20250404	090900	2236290	9650	9640	9650	9640	23
626	20250404	090800	2014540	9640	9640	9640	9640	0
627	20250404	090700	2014540	9640	9640	9640	9640	1
628	20250404	090600	2004900	9650	9630	9650	9630	45
629	20250404	090500	1571300	9640	9640	9640	9640	0
630	20250404	090400	1571300	9640	9640	9640	9640	1
631	20250404	090300	1561660	9620	9620	9620	9620	1
632	20250404	090200	1552040	9640	9640	9640	9640	0
633	20250404	090100	1552040	9640	9640	9640	9640	5
634	20250404	090000	1503840	9640	9640	9640	9640	156