KissMeData/078070/min/candle-20250422.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250422	193400	8321280	9800	9800	9800	9800	11
3	20250422	193300	8321280	9800	9800	9800	9800	0
4	20250422	193200	8321280	9800	9800	9800	9800	0
5	20250422	193100	8321280	9800	9800	9800	9800	0
6	20250422	193000	8321280	9800	9800	9800	9800	0
7	20250422	192900	8321280	9800	9800	9800	9800	0
8	20250422	192800	8321280	9800	9800	9800	9800	0
9	20250422	192700	8321280	9800	9800	9800	9800	0
10	20250422	192600	8321280	9800	9800	9800	9800	0
11	20250422	192500	8321280	9800	9800	9800	9800	0
12	20250422	192400	8321280	9800	9800	9800	9800	0
13	20250422	192300	8321280	9800	9800	9800	9800	0
14	20250422	192200	8321280	9800	9800	9800	9800	0
15	20250422	192100	8321280	9800	9800	9800	9800	0
16	20250422	192000	8321280	9800	9800	9800	9800	0
17	20250422	191900	8321280	9800	9800	9800	9800	0
18	20250422	191800	8321280	9800	9800	9800	9800	0
19	20250422	191700	8321280	9800	9800	9800	9800	0
20	20250422	191600	8321280	9800	9800	9800	9800	0
21	20250422	191500	8321280	9800	9800	9800	9800	0
22	20250422	191400	8321280	9800	9800	9800	9800	0
23	20250422	191300	8321280	9800	9800	9800	9800	0
24	20250422	191200	8321280	9800	9800	9800	9800	0
25	20250422	191100	8321280	9800	9800	9800	9800	0
26	20250422	191000	8321280	9800	9800	9800	9800	0
27	20250422	190900	8321280	9800	9800	9800	9800	0
28	20250422	190800	8321280	9800	9800	9800	9800	0
29	20250422	190700	8321280	9800	9800	9800	9800	0
30	20250422	190600	8321280	9800	9800	9800	9800	0
31	20250422	190500	8321280	9800	9800	9800	9800	0
32	20250422	190400	8321280	9800	9800	9800	9800	11
33	20250422	190300	8321280	9800	9800	9800	9800	0
34	20250422	190200	8321280	9800	9800	9800	9800	0
35	20250422	190100	8321280	9800	9800	9800	9800	0
36	20250422	190000	8321280	9800	9800	9800	9800	0
37	20250422	185900	8321280	9800	9800	9800	9800	0
38	20250422	185800	8321280	9800	9800	9800	9800	0
39	20250422	185700	8321280	9800	9800	9800	9800	0
40	20250422	185600	8321280	9800	9800	9800	9800	0
41	20250422	185500	8321280	9800	9800	9800	9800	0
42	20250422	185400	8321280	9800	9800	9800	9800	0
43	20250422	185300	8321280	9800	9800	9800	9800	0
44	20250422	185200	8321280	9800	9800	9800	9800	0
45	20250422	185100	8321280	9800	9800	9800	9800	0
46	20250422	185000	8321280	9800	9800	9800	9800	0
47	20250422	184900	8321280	9800	9800	9800	9800	0
48	20250422	184800	8321280	9800	9800	9800	9800	0
49	20250422	184700	8321280	9800	9800	9800	9800	0
50	20250422	184600	8321280	9800	9800	9800	9800	0
51	20250422	184500	8321280	9800	9800	9800	9800	0
52	20250422	184400	8321280	9800	9800	9800	9800	0
53	20250422	184300	8321280	9800	9800	9800	9800	0
54	20250422	184200	8321280	9800	9800	9800	9800	0
55	20250422	184100	8321280	9800	9800	9800	9800	0
56	20250422	184000	8321280	9800	9800	9800	9800	0
57	20250422	183900	8321280	9800	9800	9800	9800	0
58	20250422	183800	8321280	9800	9800	9800	9800	0
59	20250422	183700	8321280	9800	9800	9800	9800	0
60	20250422	183600	8321280	9800	9800	9800	9800	0
61	20250422	183500	8321280	9800	9800	9800	9800	0
62	20250422	183400	8321280	9800	9800	9800	9800	11
63	20250422	183300	8321280	9800	9800	9800	9800	0
64	20250422	183200	8321280	9800	9800	9800	9800	0
65	20250422	183100	8321280	9800	9800	9800	9800	0
66	20250422	183000	8321280	9800	9800	9800	9800	0
67	20250422	182900	8321280	9800	9800	9800	9800	0
68	20250422	182800	8321280	9800	9800	9800	9800	0
69	20250422	182700	8321280	9800	9800	9800	9800	0
70	20250422	182600	8321280	9800	9800	9800	9800	0
71	20250422	182500	8321280	9800	9800	9800	9800	0
72	20250422	182400	8321280	9800	9800	9800	9800	0
73	20250422	182300	8321280	9800	9800	9800	9800	0
74	20250422	182200	8321280	9800	9800	9800	9800	0
75	20250422	182100	8321280	9800	9800	9800	9800	0
76	20250422	182000	8321280	9800	9800	9800	9800	0
77	20250422	181900	8321280	9800	9800	9800	9800	0
78	20250422	181800	8321280	9800	9800	9800	9800	0
79	20250422	181700	8321280	9800	9800	9800	9800	0
80	20250422	181600	8321280	9800	9800	9800	9800	0
81	20250422	181500	8321280	9800	9800	9800	9800	0
82	20250422	181400	8321280	9800	9800	9800	9800	0
83	20250422	181300	8321280	9800	9800	9800	9800	0
84	20250422	181200	8321280	9800	9800	9800	9800	0
85	20250422	181100	8321280	9800	9800	9800	9800	0
86	20250422	181000	8321280	9800	9800	9800	9800	0
87	20250422	180900	8321280	9800	9800	9800	9800	0
88	20250422	180800	8321280	9800	9800	9800	9800	0
89	20250422	180700	8321280	9800	9800	9800	9800	0
90	20250422	180600	8321280	9800	9800	9800	9800	0
91	20250422	180500	8321280	9800	9800	9800	9800	0
92	20250422	180400	8321280	9800	9800	9800	9800	11
93	20250422	180300	8321280	9800	9800	9800	9800	0
94	20250422	180200	8321280	9800	9800	9800	9800	0
95	20250422	180100	8321280	9800	9800	9800	9800	0
96	20250422	180000	8321280	9800	9800	9800	9800	0
97	20250422	175900	8321280	9800	9800	9800	9800	0
98	20250422	175800	8321280	9800	9800	9800	9800	0
99	20250422	175700	8321280	9800	9800	9800	9800	0
100	20250422	175600	8321280	9800	9800	9800	9800	0
101	20250422	175500	8321280	9800	9800	9800	9800	0
102	20250422	175400	8321280	9800	9800	9800	9800	0
103	20250422	175300	8321280	9800	9800	9800	9800	0
104	20250422	175200	8321280	9800	9800	9800	9800	0
105	20250422	175100	8321280	9800	9800	9800	9800	0
106	20250422	175000	8321280	9800	9800	9800	9800	0
107	20250422	174900	8321280	9800	9800	9800	9800	0
108	20250422	174800	8321280	9800	9800	9800	9800	0
109	20250422	174700	8321280	9800	9800	9800	9800	0
110	20250422	174600	8321280	9800	9800	9800	9800	0
111	20250422	174500	8321280	9800	9800	9800	9800	0
112	20250422	174400	8321280	9800	9800	9800	9800	0
113	20250422	174300	8321280	9800	9800	9800	9800	0
114	20250422	174200	8321280	9800	9800	9800	9800	0
115	20250422	174100	8321280	9800	9800	9800	9800	0
116	20250422	174000	8321280	9800	9800	9800	9800	0
117	20250422	173900	8321280	9800	9800	9800	9800	0
118	20250422	173800	8321280	9800	9800	9800	9800	0
119	20250422	173700	8321280	9800	9800	9800	9800	0
120	20250422	173600	8321280	9800	9800	9800	9800	0
121	20250422	173500	8321280	9800	9800	9800	9800	0
122	20250422	173400	8321280	9800	9800	9800	9800	11
123	20250422	173300	8321280	9800	9800	9800	9800	0
124	20250422	173200	8321280	9800	9800	9800	9800	0
125	20250422	173100	8321280	9800	9800	9800	9800	0
126	20250422	173000	8321280	9800	9800	9800	9800	0
127	20250422	172900	8321280	9800	9800	9800	9800	0
128	20250422	172800	8321280	9800	9800	9800	9800	0
129	20250422	172700	8321280	9800	9800	9800	9800	0
130	20250422	172600	8321280	9800	9800	9800	9800	0
131	20250422	172500	8321280	9800	9800	9800	9800	0
132	20250422	172400	8321280	9800	9800	9800	9800	0
133	20250422	172300	8321280	9800	9800	9800	9800	0
134	20250422	172200	8321280	9800	9800	9800	9800	0
135	20250422	172100	8321280	9800	9800	9800	9800	0
136	20250422	172000	8321280	9800	9800	9800	9800	0
137	20250422	171900	8321280	9800	9800	9800	9800	0
138	20250422	171800	8321280	9800	9800	9800	9800	0
139	20250422	171700	8321280	9800	9800	9800	9800	0
140	20250422	171600	8321280	9800	9800	9800	9800	0
141	20250422	171500	8321280	9800	9800	9800	9800	0
142	20250422	171400	8321280	9800	9800	9800	9800	0
143	20250422	171300	8321280	9800	9800	9800	9800	0
144	20250422	171200	8321280	9800	9800	9800	9800	0
145	20250422	171100	8321280	9800	9800	9800	9800	0
146	20250422	171000	8321280	9800	9800	9800	9800	0
147	20250422	170900	8321280	9800	9800	9800	9800	0
148	20250422	170800	8321280	9800	9800	9800	9800	0
149	20250422	170700	8321280	9800	9800	9800	9800	0
150	20250422	170600	8321280	9800	9800	9800	9800	0
151	20250422	170500	8321280	9800	9800	9800	9800	0
152	20250422	170400	8321280	9800	9800	9800	9800	11
153	20250422	170300	8321280	9800	9800	9800	9800	0
154	20250422	170200	8321280	9800	9800	9800	9800	0
155	20250422	170100	8321280	9800	9800	9800	9800	0
156	20250422	170000	8321280	9800	9800	9800	9800	0
157	20250422	165900	8321280	9800	9800	9800	9800	0
158	20250422	165800	8321280	9800	9800	9800	9800	0
159	20250422	165700	8321280	9800	9800	9800	9800	0
160	20250422	165600	8321280	9800	9800	9800	9800	0
161	20250422	165500	8321280	9800	9800	9800	9800	0
162	20250422	165400	8321280	9800	9800	9800	9800	0
163	20250422	165300	8321280	9800	9800	9800	9800	0
164	20250422	165200	8321280	9800	9800	9800	9800	0
165	20250422	165100	8321280	9800	9800	9800	9800	0
166	20250422	165000	8321280	9800	9800	9800	9800	0
167	20250422	164900	8321280	9800	9800	9800	9800	0
168	20250422	164800	8321280	9800	9800	9800	9800	0
169	20250422	164700	8321280	9800	9800	9800	9800	0
170	20250422	164600	8321280	9800	9800	9800	9800	0
171	20250422	164500	8321280	9800	9800	9800	9800	0
172	20250422	164400	8321280	9800	9800	9800	9800	0
173	20250422	164300	8321280	9800	9800	9800	9800	0
174	20250422	164200	8321280	9800	9800	9800	9800	0
175	20250422	164100	8321280	9800	9800	9800	9800	0
176	20250422	164000	8321280	9800	9800	9800	9800	0
177	20250422	163900	8321280	9800	9800	9800	9800	0
178	20250422	163800	8321280	9800	9800	9800	9800	0
179	20250422	163700	8321280	9800	9800	9800	9800	0
180	20250422	163600	8321280	9800	9800	9800	9800	0
181	20250422	163500	8321280	9800	9800	9800	9800	0
182	20250422	163400	8321280	9800	9800	9800	9800	11
183	20250422	163300	8321280	9800	9800	9800	9800	0
184	20250422	163200	8321280	9800	9800	9800	9800	0
185	20250422	163100	8321280	9800	9800	9800	9800	0
186	20250422	163000	8321280	9800	9800	9800	9800	0
187	20250422	162900	8321280	9800	9800	9800	9800	0
188	20250422	162800	8321280	9800	9800	9800	9800	0
189	20250422	162700	8321280	9800	9800	9800	9800	0
190	20250422	162600	8321280	9800	9800	9800	9800	0
191	20250422	162500	8321280	9800	9800	9800	9800	0
192	20250422	162400	8321280	9800	9800	9800	9800	0
193	20250422	162300	8321280	9800	9800	9800	9800	0
194	20250422	162200	8321280	9800	9800	9800	9800	0
195	20250422	162100	8321280	9800	9800	9800	9800	0
196	20250422	162000	8321280	9800	9800	9800	9800	0
197	20250422	161900	8321280	9800	9800	9800	9800	0
198	20250422	161800	8321280	9800	9800	9800	9800	0
199	20250422	161700	8321280	9800	9800	9800	9800	0
200	20250422	161600	8321280	9800	9800	9800	9800	0
201	20250422	161500	8321280	9800	9800	9800	9800	0
202	20250422	161400	8321280	9800	9800	9800	9800	0
203	20250422	161300	8321280	9800	9800	9800	9800	0
204	20250422	161200	8321280	9800	9800	9800	9800	0
205	20250422	161100	8321280	9800	9800	9800	9800	0
206	20250422	161000	8321280	9800	9800	9800	9800	0
207	20250422	160900	8321280	9800	9800	9800	9800	0
208	20250422	160800	8321280	9800	9800	9800	9800	0
209	20250422	160700	8321280	9800	9800	9800	9800	0
210	20250422	160600	8321280	9800	9800	9800	9800	0
211	20250422	160500	8321280	9800	9800	9800	9800	0
212	20250422	160400	8321280	9800	9800	9800	9800	11
213	20250422	160300	8321280	9800	9800	9800	9800	0
214	20250422	160200	8321280	9800	9800	9800	9800	0
215	20250422	160100	8321280	9800	9800	9800	9800	0
216	20250422	160000	8321280	9800	9800	9800	9800	0
217	20250422	155900	8321280	9800	9800	9800	9800	0
218	20250422	155800	8321280	9800	9800	9800	9800	0
219	20250422	155700	8321280	9800	9800	9800	9800	0
220	20250422	155600	8321280	9800	9800	9800	9800	0
221	20250422	155500	8321280	9800	9800	9800	9800	0
222	20250422	155400	8321280	9800	9800	9800	9800	0
223	20250422	155300	8321280	9800	9800	9800	9800	0
224	20250422	155200	8321280	9800	9800	9800	9800	0
225	20250422	155100	8321280	9800	9800	9800	9800	0
226	20250422	155000	8321280	9800	9800	9800	9800	0
227	20250422	154900	8321280	9800	9800	9800	9800	0
228	20250422	154800	8321280	9800	9800	9800	9800	0
229	20250422	154700	8321280	9800	9800	9800	9800	0
230	20250422	154600	8321280	9800	9800	9800	9800	0
231	20250422	154500	8321280	9800	9800	9800	9800	0
232	20250422	154400	8321280	9800	9800	9800	9800	0
233	20250422	154300	8321280	9800	9800	9800	9800	0
234	20250422	154200	8321280	9800	9800	9800	9800	0
235	20250422	154100	8321280	9800	9800	9800	9800	0
236	20250422	154000	8321280	9800	9800	9800	9800	0
237	20250422	153900	8321280	9800	9800	9800	9800	0
238	20250422	153800	8321280	9800	9800	9800	9800	0
239	20250422	153700	8321280	9800	9800	9800	9800	0
240	20250422	153600	8321280	9800	9800	9800	9800	0
241	20250422	153500	8321280	9800	9800	9800	9800	0
242	20250422	153400	8321280	9800	9800	9800	9800	11
243	20250422	153300	8321280	9800	9800	9800	9800	0
244	20250422	153200	8321280	9800	9800	9800	9800	0
245	20250422	153100	8321280	9800	9800	9800	9800	0
246	20250422	153000	8321280	9800	9800	9800	9800	11
247	20250422	152900	8213480	9770	9770	9770	9770	0
248	20250422	152800	8213480	9770	9770	9770	9770	0
249	20250422	152700	8213480	9770	9770	9770	9770	0
250	20250422	152600	8213480	9770	9770	9770	9770	0
251	20250422	152500	8213480	9770	9770	9770	9770	0
252	20250422	152400	8213480	9770	9770	9770	9770	0
253	20250422	152300	8213480	9770	9770	9770	9770	0
254	20250422	152200	8213480	9770	9770	9770	9770	0
255	20250422	152100	8213480	9770	9770	9770	9770	0
256	20250422	152000	8213480	9770	9770	9770	9770	0
257	20250422	151900	8213480	9770	9770	9770	9770	0
258	20250422	151800	8213480	9770	9770	9770	9770	0
259	20250422	151700	8213480	9770	9770	9770	9770	0
260	20250422	151600	8213480	9770	9770	9770	9770	0
261	20250422	151500	8213480	9770	9770	9770	9770	0
262	20250422	151400	8213480	9770	9770	9770	9770	0
263	20250422	151300	8213480	9770	9770	9770	9770	0
264	20250422	151200	8213480	9770	9770	9770	9770	2
265	20250422	151100	8193940	9810	9810	9810	9810	0
266	20250422	151000	8193940	9810	9810	9810	9810	0
267	20250422	150900	8193940	9810	9810	9810	9810	0
268	20250422	150800	8193940	9810	9810	9810	9810	0
269	20250422	150700	8193940	9810	9810	9810	9810	0
270	20250422	150600	8193940	9810	9810	9810	9810	0
271	20250422	150500	8193940	9810	9810	9810	9810	0
272	20250422	150400	8193940	9810	9810	9810	9810	0
273	20250422	150300	8193940	9810	9810	9810	9810	0
274	20250422	150200	8193940	9810	9810	9810	9810	0
275	20250422	150100	8193940	9810	9810	9810	9810	0
276	20250422	150000	8193940	9810	9810	9810	9810	0
277	20250422	145900	8193940	9810	9810	9810	9810	0
278	20250422	145800	8193940	9810	9810	9810	9810	0
279	20250422	145700	8193940	9810	9810	9810	9810	0
280	20250422	145600	8193940	9810	9810	9810	9810	0
281	20250422	145500	8193940	9810	9790	9810	9790	100
282	20250422	145400	7213900	9790	9790	9790	9790	0
283	20250422	145300	7213900	9790	9790	9790	9790	0
284	20250422	145200	7213900	9790	9790	9790	9790	0
285	20250422	145100	7213900	9790	9790	9790	9790	0
286	20250422	145000	7213900	9790	9790	9790	9790	0
287	20250422	144900	7213900	9790	9790	9790	9790	0
288	20250422	144800	7213900	9790	9790	9790	9790	0
289	20250422	144700	7213900	9790	9790	9790	9790	0
290	20250422	144600	7213900	9790	9790	9790	9790	0
291	20250422	144500	7213900	9790	9790	9790	9790	0
292	20250422	144400	7213900	9790	9790	9790	9790	0
293	20250422	144300	7213900	9790	9790	9790	9790	0
294	20250422	144200	7213900	9790	9790	9790	9790	0
295	20250422	144100	7213900	9790	9790	9790	9790	0
296	20250422	144000	7213900	9790	9760	9790	9760	5
297	20250422	143900	7165010	9790	9790	9790	9790	0
298	20250422	143800	7165010	9790	9790	9790	9790	0
299	20250422	143700	7165010	9790	9790	9790	9790	0
300	20250422	143600	7165010	9790	9790	9790	9790	0
301	20250422	143500	7165010	9790	9790	9790	9790	0
302	20250422	143400	7165010	9790	9790	9790	9790	0
303	20250422	143300	7165010	9790	9790	9790	9790	0
304	20250422	143200	7165010	9790	9790	9790	9790	0
305	20250422	143100	7165010	9790	9790	9790	9790	0
306	20250422	143000	7165010	9790	9790	9790	9790	0
307	20250422	142900	7165010	9790	9790	9790	9790	0
308	20250422	142800	7165010	9790	9790	9790	9790	0
309	20250422	142700	7165010	9790	9790	9790	9790	0
310	20250422	142600	7165010	9790	9790	9790	9790	0
311	20250422	142500	7165010	9790	9790	9790	9790	0
312	20250422	142400	7165010	9790	9790	9790	9790	0
313	20250422	142300	7165010	9790	9790	9790	9790	0
314	20250422	142200	7165010	9790	9790	9790	9790	0
315	20250422	142100	7165010	9790	9790	9790	9790	0
316	20250422	142000	7165010	9790	9790	9790	9790	0
317	20250422	141900	7165010	9790	9790	9790	9790	0
318	20250422	141800	7165010	9790	9790	9790	9790	0
319	20250422	141700	7165010	9790	9790	9790	9790	0
320	20250422	141600	7165010	9790	9790	9790	9790	0
321	20250422	141500	7165010	9790	9780	9790	9780	2
322	20250422	141400	7145440	9780	9780	9780	9780	0
323	20250422	141300	7145440	9780	9780	9780	9780	0
324	20250422	141200	7145440	9780	9780	9780	9780	0
325	20250422	141100	7145440	9780	9780	9780	9780	0
326	20250422	141000	7145440	9780	9780	9780	9780	8
327	20250422	140900	7067200	9780	9780	9780	9780	0
328	20250422	140800	7067200	9780	9780	9780	9780	0
329	20250422	140700	7067200	9780	9780	9780	9780	0
330	20250422	140600	7067200	9780	9780	9780	9780	0
331	20250422	140500	7067200	9780	9780	9780	9780	0
332	20250422	140400	7067200	9780	9780	9780	9780	0
333	20250422	140300	7067200	9780	9780	9780	9780	0
334	20250422	140200	7067200	9780	9780	9780	9780	0
335	20250422	140100	7067200	9780	9780	9780	9780	0
336	20250422	140000	7067200	9780	9780	9780	9780	0
337	20250422	135900	7067200	9780	9780	9780	9780	0
338	20250422	135800	7067200	9780	9780	9780	9780	1
339	20250422	135700	7057420	9780	9780	9780	9780	0
340	20250422	135600	7057420	9780	9780	9780	9780	0
341	20250422	135500	7057420	9780	9780	9780	9780	0
342	20250422	135400	7057420	9780	9780	9780	9780	1
343	20250422	135300	7047640	9780	9780	9780	9780	0
344	20250422	135200	7047640	9780	9780	9780	9780	0
345	20250422	135100	7047640	9780	9780	9780	9780	0
346	20250422	135000	7047640	9780	9780	9780	9780	0
347	20250422	134900	7047640	9780	9780	9780	9780	0
348	20250422	134800	7047640	9780	9780	9780	9780	0
349	20250422	134700	7047640	9780	9780	9780	9780	0
350	20250422	134600	7047640	9780	9780	9780	9780	0
351	20250422	134500	7047640	9780	9780	9780	9780	0
352	20250422	134400	7047640	9780	9780	9780	9780	0
353	20250422	134300	7047640	9780	9780	9780	9780	0
354	20250422	134200	7047640	9780	9780	9780	9780	0
355	20250422	134100	7047640	9780	9780	9780	9780	0
356	20250422	134000	7047640	9780	9780	9780	9780	0
357	20250422	133900	7047640	9780	9780	9780	9780	0
358	20250422	133800	7047640	9780	9780	9780	9780	0
359	20250422	133700	7047640	9780	9780	9780	9780	1
360	20250422	133600	7037860	9780	9780	9780	9780	0
361	20250422	133500	7037860	9780	9780	9780	9780	0
362	20250422	133400	7037860	9780	9780	9780	9780	0
363	20250422	133300	7037860	9780	9780	9780	9780	0
364	20250422	133200	7037860	9780	9780	9780	9780	0
365	20250422	133100	7037860	9780	9780	9780	9780	0
366	20250422	133000	7037860	9780	9780	9780	9780	0
367	20250422	132900	7037860	9780	9780	9780	9780	0
368	20250422	132800	7037860	9780	9780	9780	9780	0
369	20250422	132700	7037860	9780	9780	9780	9780	0
370	20250422	132600	7037860	9780	9780	9780	9780	0
371	20250422	132500	7037860	9780	9780	9780	9780	0
372	20250422	132400	7037860	9780	9780	9780	9780	5
373	20250422	132300	6988960	9780	9780	9780	9780	0
374	20250422	132200	6988960	9780	9780	9780	9780	0
375	20250422	132100	6988960	9780	9780	9780	9780	0
376	20250422	132000	6988960	9780	9780	9780	9780	3
377	20250422	131900	6959620	9780	9780	9780	9780	0
378	20250422	131800	6959620	9780	9780	9780	9780	0
379	20250422	131700	6959620	9780	9780	9780	9780	0
380	20250422	131600	6959620	9780	9780	9780	9780	0
381	20250422	131500	6959620	9780	9780	9780	9780	0
382	20250422	131400	6959620	9780	9780	9780	9780	0
383	20250422	131300	6959620	9780	9780	9780	9780	0
384	20250422	131200	6959620	9780	9780	9780	9780	0
385	20250422	131100	6959620	9780	9780	9780	9780	0
386	20250422	131000	6959620	9780	9780	9780	9780	0
387	20250422	130900	6959620	9780	9780	9780	9780	0
388	20250422	130800	6959620	9780	9780	9780	9780	0
389	20250422	130700	6959620	9780	9780	9780	9780	0
390	20250422	130600	6959620	9780	9780	9780	9780	10
391	20250422	130500	6861820	9750	9750	9750	9750	0
392	20250422	130400	6861820	9750	9760	9760	9750	53
393	20250422	130300	6344980	9780	9780	9780	9780	0
394	20250422	130200	6344980	9780	9780	9780	9780	0
395	20250422	130100	6344980	9780	9780	9780	9780	2
396	20250422	130000	6325420	9770	9770	9770	9770	0
397	20250422	125900	6325420	9770	9770	9770	9770	0
398	20250422	125800	6325420	9770	9770	9770	9770	0
399	20250422	125700	6325420	9770	9770	9770	9770	2
400	20250422	125600	6305880	9770	9770	9770	9770	0
401	20250422	125500	6305880	9770	9770	9770	9770	0
402	20250422	125400	6305880	9770	9770	9770	9770	0
403	20250422	125300	6305880	9770	9770	9770	9770	0
404	20250422	125200	6305880	9770	9770	9770	9770	0
405	20250422	125100	6305880	9770	9770	9770	9770	0
406	20250422	125000	6305880	9770	9770	9770	9770	0
407	20250422	124900	6305880	9770	9770	9770	9770	0
408	20250422	124800	6305880	9770	9770	9770	9770	0
409	20250422	124700	6305880	9770	9770	9770	9770	0
410	20250422	124600	6305880	9770	9770	9770	9770	0
411	20250422	124500	6305880	9770	9770	9770	9770	0
412	20250422	124400	6305880	9770	9770	9770	9770	0
413	20250422	124300	6305880	9770	9770	9770	9770	0
414	20250422	124200	6305880	9770	9770	9770	9770	0
415	20250422	124100	6305880	9770	9770	9770	9770	0
416	20250422	124000	6305880	9770	9770	9770	9770	0
417	20250422	123900	6305880	9770	9770	9770	9770	0
418	20250422	123800	6305880	9770	9770	9770	9770	0
419	20250422	123700	6305880	9770	9770	9770	9770	0
420	20250422	123600	6305880	9770	9770	9770	9770	0
421	20250422	123500	6305880	9770	9770	9770	9770	0
422	20250422	123400	6305880	9770	9770	9770	9770	0
423	20250422	123300	6305880	9770	9770	9770	9770	0
424	20250422	123200	6305880	9770	9770	9770	9770	0
425	20250422	123100	6305880	9770	9770	9770	9770	0
426	20250422	123000	6305880	9770	9770	9770	9770	0
427	20250422	122900	6305880	9770	9770	9770	9770	0
428	20250422	122800	6305880	9770	9770	9770	9770	6
429	20250422	122700	6247260	9770	9770	9770	9770	0
430	20250422	122600	6247260	9770	9770	9770	9770	0
431	20250422	122500	6247260	9770	9770	9770	9770	0
432	20250422	122400	6247260	9770	9770	9770	9770	0
433	20250422	122300	6247260	9770	9770	9770	9770	0
434	20250422	122200	6247260	9770	9770	9770	9770	0
435	20250422	122100	6247260	9770	9770	9770	9770	0
436	20250422	122000	6247260	9770	9770	9770	9770	0
437	20250422	121900	6247260	9770	9770	9770	9770	0
438	20250422	121800	6247260	9770	9770	9770	9770	0
439	20250422	121700	6247260	9770	9770	9770	9770	0
440	20250422	121600	6247260	9770	9770	9770	9770	0
441	20250422	121500	6247260	9770	9770	9770	9770	0
442	20250422	121400	6247260	9770	9770	9770	9770	0
443	20250422	121300	6247260	9770	9770	9770	9770	0
444	20250422	121200	6247260	9770	9770	9770	9770	0
445	20250422	121100	6247260	9770	9770	9770	9770	0
446	20250422	121000	6247260	9770	9770	9770	9770	0
447	20250422	120900	6247260	9770	9770	9770	9770	0
448	20250422	120800	6247260	9770	9770	9770	9770	0
449	20250422	120700	6247260	9770	9770	9770	9770	0
450	20250422	120600	6247260	9770	9770	9770	9770	0
451	20250422	120500	6247260	9770	9770	9770	9770	0
452	20250422	120400	6247260	9770	9770	9770	9770	0
453	20250422	120300	6247260	9770	9770	9770	9770	0
454	20250422	120200	6247260	9770	9770	9770	9770	0
455	20250422	120100	6247260	9770	9770	9770	9770	0
456	20250422	120000	6247260	9770	9770	9770	9770	0
457	20250422	115900	6247260	9770	9770	9770	9770	0
458	20250422	115800	6247260	9770	9770	9770	9770	0
459	20250422	115700	6247260	9770	9770	9770	9770	0
460	20250422	115600	6247260	9770	9770	9770	9770	0
461	20250422	115500	6247260	9770	9770	9770	9770	0
462	20250422	115400	6247260	9770	9770	9770	9770	0
463	20250422	115300	6247260	9770	9770	9770	9770	0
464	20250422	115200	6247260	9770	9770	9770	9770	0
465	20250422	115100	6247260	9770	9770	9770	9770	0
466	20250422	115000	6247260	9770	9770	9770	9770	0
467	20250422	114900	6247260	9770	9770	9770	9770	0
468	20250422	114800	6247260	9770	9770	9770	9770	0
469	20250422	114700	6247260	9770	9770	9770	9770	0
470	20250422	114600	6247260	9770	9770	9770	9770	0
471	20250422	114500	6247260	9770	9770	9770	9770	0
472	20250422	114400	6247260	9770	9770	9770	9770	0
473	20250422	114300	6247260	9770	9770	9770	9770	0
474	20250422	114200	6247260	9770	9770	9770	9770	0
475	20250422	114100	6247260	9770	9770	9770	9770	0
476	20250422	114000	6247260	9770	9770	9770	9770	0
477	20250422	113900	6247260	9770	9770	9770	9770	0
478	20250422	113800	6247260	9770	9770	9770	9770	0
479	20250422	113700	6247260	9770	9770	9770	9770	0
480	20250422	113600	6247260	9770	9770	9770	9770	0
481	20250422	113500	6247260	9770	9770	9770	9770	0
482	20250422	113400	6247260	9770	9770	9770	9770	0
483	20250422	113300	6247260	9770	9770	9770	9770	0
484	20250422	113200	6247260	9770	9770	9770	9770	0
485	20250422	113100	6247260	9770	9770	9770	9770	0
486	20250422	113000	6247260	9770	9770	9770	9770	0
487	20250422	112900	6247260	9770	9770	9770	9770	0
488	20250422	112800	6247260	9770	9770	9770	9770	0
489	20250422	112700	6247260	9770	9770	9770	9770	0
490	20250422	112600	6247260	9770	9770	9770	9770	2
491	20250422	112500	6227720	9770	9770	9770	9770	0
492	20250422	112400	6227720	9770	9770	9770	9770	0
493	20250422	112300	6227720	9770	9770	9770	9770	0
494	20250422	112200	6227720	9770	9770	9770	9770	0
495	20250422	112100	6227720	9770	9770	9770	9770	0
496	20250422	112000	6227720	9770	9770	9770	9770	0
497	20250422	111900	6227720	9770	9770	9770	9770	0
498	20250422	111800	6227720	9770	9770	9770	9770	0
499	20250422	111700	6227720	9770	9770	9770	9770	0
500	20250422	111600	6227720	9770	9770	9770	9770	0
501	20250422	111500	6227720	9770	9770	9770	9770	0
502	20250422	111400	6227720	9770	9770	9770	9770	0
503	20250422	111300	6227720	9770	9770	9770	9770	0
504	20250422	111200	6227720	9770	9770	9770	9770	0
505	20250422	111100	6227720	9770	9770	9770	9770	102
506	20250422	111000	5231180	9780	9780	9780	9780	0
507	20250422	110900	5231180	9780	9780	9780	9780	0
508	20250422	110800	5231180	9780	9780	9780	9780	0
509	20250422	110700	5231180	9780	9780	9780	9780	0
510	20250422	110600	5231180	9780	9780	9780	9780	0
511	20250422	110500	5231180	9780	9780	9780	9780	0
512	20250422	110400	5231180	9780	9780	9780	9780	0
513	20250422	110300	5231180	9780	9780	9780	9780	0
514	20250422	110200	5231180	9780	9780	9780	9780	0
515	20250422	110100	5231180	9780	9780	9780	9780	0
516	20250422	110000	5231180	9780	9780	9780	9780	0
517	20250422	105900	5231180	9780	9780	9780	9780	0
518	20250422	105800	5231180	9780	9780	9780	9780	0
519	20250422	105700	5231180	9780	9780	9780	9780	0
520	20250422	105600	5231180	9780	9780	9780	9780	0
521	20250422	105500	5231180	9780	9780	9780	9780	0
522	20250422	105400	5231180	9780	9780	9780	9780	0
523	20250422	105300	5231180	9780	9780	9780	9780	0
524	20250422	105200	5231180	9780	9780	9780	9780	0
525	20250422	105100	5231180	9780	9780	9780	9780	0
526	20250422	105000	5231180	9780	9780	9780	9780	0
527	20250422	104900	5231180	9780	9780	9780	9780	0
528	20250422	104800	5231180	9780	9780	9780	9780	0
529	20250422	104700	5231180	9780	9780	9780	9780	1
530	20250422	104600	5221400	9780	9780	9780	9780	1
531	20250422	104500	5211620	9770	9770	9770	9770	1
532	20250422	104400	5201850	9760	9760	9760	9760	0
533	20250422	104300	5201850	9760	9760	9760	9760	0
534	20250422	104200	5201850	9760	9760	9760	9760	0
535	20250422	104100	5201850	9760	9760	9760	9760	0
536	20250422	104000	5201850	9760	9760	9760	9760	0
537	20250422	103900	5201850	9760	9780	9780	9760	98
538	20250422	103800	4245340	9790	9790	9790	9790	3
539	20250422	103700	4215970	9790	9790	9790	9790	0
540	20250422	103600	4215970	9790	9790	9790	9790	0
541	20250422	103500	4215970	9790	9790	9790	9790	0
542	20250422	103400	4215970	9790	9790	9790	9790	0
543	20250422	103300	4215970	9790	9790	9790	9790	0
544	20250422	103200	4215970	9790	9790	9790	9790	0
545	20250422	103100	4215970	9790	9790	9790	9790	0
546	20250422	103000	4215970	9790	9790	9790	9790	0
547	20250422	102900	4215970	9790	9790	9790	9790	0
548	20250422	102800	4215970	9790	9790	9790	9790	0
549	20250422	102700	4215970	9790	9790	9790	9790	0
550	20250422	102600	4215970	9790	9790	9790	9790	0
551	20250422	102500	4215970	9790	9790	9790	9790	0
552	20250422	102400	4215970	9790	9790	9790	9790	0
553	20250422	102300	4215970	9790	9790	9790	9790	0
554	20250422	102200	4215970	9790	9790	9790	9790	0
555	20250422	102100	4215970	9790	9790	9790	9790	0
556	20250422	102000	4215970	9790	9790	9790	9790	0
557	20250422	101900	4215970	9790	9790	9790	9790	0
558	20250422	101800	4215970	9790	9790	9790	9790	0
559	20250422	101700	4215970	9790	9790	9790	9790	0
560	20250422	101600	4215970	9790	9790	9790	9790	0
561	20250422	101500	4215970	9790	9790	9790	9790	0
562	20250422	101400	4215970	9790	9790	9790	9790	0
563	20250422	101300	4215970	9790	9790	9790	9790	3
564	20250422	101200	4186600	9790	9790	9790	9790	0
565	20250422	101100	4186600	9790	9790	9790	9790	0
566	20250422	101000	4186600	9790	9790	9790	9790	0
567	20250422	100900	4186600	9790	9790	9790	9790	0
568	20250422	100800	4186600	9790	9790	9790	9790	1
569	20250422	100700	4176810	9790	9790	9790	9790	0
570	20250422	100600	4176810	9790	9790	9790	9790	0
571	20250422	100500	4176810	9790	9790	9790	9790	0
572	20250422	100400	4176810	9790	9790	9790	9790	0
573	20250422	100300	4176810	9790	9790	9790	9790	0
574	20250422	100200	4176810	9790	9790	9790	9790	0
575	20250422	100100	4176810	9790	9790	9790	9790	0
576	20250422	100000	4176810	9790	9790	9790	9790	0
577	20250422	095900	4176810	9790	9790	9790	9790	0
578	20250422	095800	4176810	9790	9790	9790	9790	0
579	20250422	095700	4176810	9790	9790	9790	9790	0
580	20250422	095600	4176810	9790	9790	9790	9790	0
581	20250422	095500	4176810	9790	9790	9790	9790	0
582	20250422	095400	4176810	9790	9790	9790	9790	0
583	20250422	095300	4176810	9790	9790	9790	9790	199
584	20250422	095200	2228600	9810	9810	9810	9810	0
585	20250422	095100	2228600	9810	9810	9810	9810	0
586	20250422	095000	2228600	9810	9810	9810	9810	0
587	20250422	094900	2228600	9810	9790	9810	9790	6
588	20250422	094800	2169770	9770	9770	9770	9770	0
589	20250422	094700	2169770	9770	9770	9770	9770	108
590	20250422	094600	1114610	9770	9770	9770	9770	0
591	20250422	094500	1114610	9770	9770	9770	9770	61
592	20250422	094400	518640	9790	9790	9790	9790	9
593	20250422	094300	430530	9790	9790	9790	9790	0
594	20250422	094200	430530	9790	9790	9790	9790	0
595	20250422	094100	430530	9790	9790	9790	9790	4
596	20250422	094000	391370	9790	9790	9790	9790	0
597	20250422	093900	391370	9790	9790	9790	9790	2
598	20250422	093800	371790	9790	9790	9790	9790	0
599	20250422	093700	371790	9790	9790	9790	9790	0
600	20250422	093600	371790	9790	9790	9790	9790	0
601	20250422	093500	371790	9790	9790	9790	9790	0
602	20250422	093400	371790	9790	9790	9790	9790	1
603	20250422	093300	362000	9770	9770	9770	9770	0
604	20250422	093200	362000	9770	9770	9770	9770	0
605	20250422	093100	362000	9770	9770	9770	9770	0
606	20250422	093000	362000	9770	9770	9770	9770	0
607	20250422	092900	362000	9770	9770	9770	9770	0
608	20250422	092800	362000	9770	9770	9770	9770	0
609	20250422	092700	362000	9770	9770	9770	9770	0
610	20250422	092600	362000	9770	9770	9770	9770	0
611	20250422	092500	362000	9770	9770	9770	9770	1
612	20250422	092400	352230	9800	9800	9800	9800	0
613	20250422	092300	352230	9800	9790	9800	9790	2
614	20250422	092200	332640	9800	9800	9800	9800	0
615	20250422	092100	332640	9800	9790	9800	9790	2
616	20250422	092000	313050	9790	9790	9790	9790	1
617	20250422	091900	303260	9770	9770	9770	9770	0
618	20250422	091800	303260	9770	9770	9770	9770	0
619	20250422	091700	303260	9770	9770	9770	9770	0
620	20250422	091600	303260	9770	9770	9770	9750	7
621	20250422	091500	234890	9780	9780	9780	9780	0
622	20250422	091400	234890	9780	9780	9780	9780	0
623	20250422	091300	234890	9780	9780	9780	9780	0
624	20250422	091200	234890	9780	9780	9780	9780	2
625	20250422	091100	215330	9790	9790	9790	9790	0
626	20250422	091000	215330	9790	9790	9790	9790	9
627	20250422	090900	127220	9790	9790	9790	9790	0
628	20250422	090800	127220	9790	9790	9790	9790	1
629	20250422	090700	117430	9780	9780	9780	9780	0
630	20250422	090600	117430	9780	9780	9780	9780	0
631	20250422	090500	117430	9780	9780	9780	9780	0
632	20250422	090400	117430	9780	9780	9780	9780	0
633	20250422	090300	117430	9780	9780	9780	9780	0
634	20250422	090200	117430	9780	9780	9780	9780	0
635	20250422	090100	117430	9780	9800	9800	9780	11
636	20250422	090000	9830	9830	9830	9830	9830	1