KissMeData/078070/min/candle-20250401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250401	200300	16314255	9670	9670	9670	9670	51
3	20250401	200200	16314255	9670	9670	9670	9670	0
4	20250401	200100	16314255	9670	9670	9670	9670	0
5	20250401	200000	16314255	9670	9670	9670	9670	0
6	20250401	195900	16314255	9670	9670	9670	9670	0
7	20250401	195800	16314255	9670	9670	9670	9670	0
8	20250401	195700	16314255	9670	9670	9670	9670	0
9	20250401	195600	16314255	9670	9670	9670	9670	0
10	20250401	195500	16314255	9670	9670	9670	9670	0
11	20250401	195400	16314255	9670	9670	9670	9670	0
12	20250401	195300	16314255	9670	9670	9670	9670	0
13	20250401	195200	16314255	9670	9670	9670	9670	0
14	20250401	195100	16314255	9670	9670	9670	9670	0
15	20250401	195000	16314255	9670	9670	9670	9670	0
16	20250401	194900	16314255	9670	9670	9670	9670	0
17	20250401	194800	16314255	9670	9670	9670	9670	0
18	20250401	194700	16314255	9670	9670	9670	9670	0
19	20250401	194600	16314255	9670	9670	9670	9670	0
20	20250401	194500	16314255	9670	9670	9670	9670	0
21	20250401	194400	16314255	9670	9670	9670	9670	0
22	20250401	194300	16314255	9670	9670	9670	9670	0
23	20250401	194200	16314255	9670	9670	9670	9670	0
24	20250401	194100	16314255	9670	9670	9670	9670	0
25	20250401	194000	16314255	9670	9670	9670	9670	0
26	20250401	193900	16314255	9670	9670	9670	9670	0
27	20250401	193800	16314255	9670	9670	9670	9670	0
28	20250401	193700	16314255	9670	9670	9670	9670	0
29	20250401	193600	16314255	9670	9670	9670	9670	0
30	20250401	193500	16314255	9670	9670	9670	9670	0
31	20250401	193400	16314255	9670	9670	9670	9670	0
32	20250401	193300	16314255	9670	9670	9670	9670	51
33	20250401	193200	16314255	9670	9670	9670	9670	0
34	20250401	193100	16314255	9670	9670	9670	9670	0
35	20250401	193000	16314255	9670	9670	9670	9670	0
36	20250401	192900	16314255	9670	9670	9670	9670	0
37	20250401	192800	16314255	9670	9670	9670	9670	0
38	20250401	192700	16314255	9670	9670	9670	9670	0
39	20250401	192600	16314255	9670	9670	9670	9670	0
40	20250401	192500	16314255	9670	9670	9670	9670	0
41	20250401	192400	16314255	9670	9670	9670	9670	0
42	20250401	192300	16314255	9670	9670	9670	9670	0
43	20250401	192200	16314255	9670	9670	9670	9670	0
44	20250401	192100	16314255	9670	9670	9670	9670	0
45	20250401	192000	16314255	9670	9670	9670	9670	0
46	20250401	191900	16314255	9670	9670	9670	9670	0
47	20250401	191800	16314255	9670	9670	9670	9670	0
48	20250401	191700	16314255	9670	9670	9670	9670	0
49	20250401	191600	16314255	9670	9670	9670	9670	0
50	20250401	191500	16314255	9670	9670	9670	9670	0
51	20250401	191400	16314255	9670	9670	9670	9670	0
52	20250401	191300	16314255	9670	9670	9670	9670	0
53	20250401	191200	16314255	9670	9670	9670	9670	0
54	20250401	191100	16314255	9670	9670	9670	9670	0
55	20250401	191000	16314255	9670	9670	9670	9670	0
56	20250401	190900	16314255	9670	9670	9670	9670	0
57	20250401	190800	16314255	9670	9670	9670	9670	0
58	20250401	190700	16314255	9670	9670	9670	9670	0
59	20250401	190600	16314255	9670	9670	9670	9670	0
60	20250401	190500	16314255	9670	9670	9670	9670	0
61	20250401	190400	16314255	9670	9670	9670	9670	0
62	20250401	190300	16314255	9670	9670	9670	9670	51
63	20250401	190200	16314255	9670	9670	9670	9670	0
64	20250401	190100	16314255	9670	9670	9670	9670	0
65	20250401	190000	16314255	9670	9670	9670	9670	0
66	20250401	185900	16314255	9670	9670	9670	9670	0
67	20250401	185800	16314255	9670	9670	9670	9670	0
68	20250401	185700	16314255	9670	9670	9670	9670	0
69	20250401	185600	16314255	9670	9670	9670	9670	0
70	20250401	185500	16314255	9670	9670	9670	9670	0
71	20250401	185400	16314255	9670	9670	9670	9670	0
72	20250401	185300	16314255	9670	9670	9670	9670	0
73	20250401	185200	16314255	9670	9670	9670	9670	0
74	20250401	185100	16314255	9670	9670	9670	9670	0
75	20250401	185000	16314255	9670	9670	9670	9670	0
76	20250401	184900	16314255	9670	9670	9670	9670	0
77	20250401	184800	16314255	9670	9670	9670	9670	0
78	20250401	184700	16314255	9670	9670	9670	9670	0
79	20250401	184600	16314255	9670	9670	9670	9670	0
80	20250401	184500	16314255	9670	9670	9670	9670	0
81	20250401	184400	16314255	9670	9670	9670	9670	0
82	20250401	184300	16314255	9670	9670	9670	9670	0
83	20250401	184200	16314255	9670	9670	9670	9670	0
84	20250401	184100	16314255	9670	9670	9670	9670	0
85	20250401	184000	16314255	9670	9670	9670	9670	0
86	20250401	183900	16314255	9670	9670	9670	9670	0
87	20250401	183800	16314255	9670	9670	9670	9670	0
88	20250401	183700	16314255	9670	9670	9670	9670	0
89	20250401	183600	16314255	9670	9670	9670	9670	0
90	20250401	183500	16314255	9670	9670	9670	9670	0
91	20250401	183400	16314255	9670	9670	9670	9670	0
92	20250401	183300	16314255	9670	9670	9670	9670	51
93	20250401	183200	16314255	9670	9670	9670	9670	0
94	20250401	183100	16314255	9670	9670	9670	9670	0
95	20250401	183000	16314255	9670	9670	9670	9670	0
96	20250401	182900	16314255	9670	9670	9670	9670	0
97	20250401	182800	16314255	9670	9670	9670	9670	0
98	20250401	182700	16314255	9670	9670	9670	9670	0
99	20250401	182600	16314255	9670	9670	9670	9670	0
100	20250401	182500	16314255	9670	9670	9670	9670	0
101	20250401	182400	16314255	9670	9670	9670	9670	0
102	20250401	182300	16314255	9670	9670	9670	9670	0
103	20250401	182200	16314255	9670	9670	9670	9670	0
104	20250401	182100	16314255	9670	9670	9670	9670	0
105	20250401	182000	16314255	9670	9670	9670	9670	0
106	20250401	181900	16314255	9670	9670	9670	9670	0
107	20250401	181800	16314255	9670	9670	9670	9670	0
108	20250401	181700	16314255	9670	9670	9670	9670	0
109	20250401	181600	16314255	9670	9670	9670	9670	0
110	20250401	181500	16314255	9670	9670	9670	9670	0
111	20250401	181400	16314255	9670	9670	9670	9670	0
112	20250401	181300	16314255	9670	9670	9670	9670	0
113	20250401	181200	16314255	9670	9670	9670	9670	0
114	20250401	181100	16314255	9670	9670	9670	9670	0
115	20250401	181000	16314255	9670	9670	9670	9670	0
116	20250401	180900	16314255	9670	9670	9670	9670	0
117	20250401	180800	16314255	9670	9670	9670	9670	0
118	20250401	180700	16314255	9670	9670	9670	9670	0
119	20250401	180600	16314255	9670	9670	9670	9670	0
120	20250401	180500	16314255	9670	9670	9670	9670	0
121	20250401	180400	16314255	9670	9670	9670	9670	0
122	20250401	180300	16314255	9670	9670	9670	9670	51
123	20250401	180200	16314255	9670	9670	9670	9670	0
124	20250401	180100	16314255	9670	9670	9670	9670	0
125	20250401	180000	16314255	9670	9670	9670	9670	0
126	20250401	175900	16314255	9670	9670	9670	9670	0
127	20250401	175800	16314255	9670	9670	9670	9670	0
128	20250401	175700	16314255	9670	9670	9670	9670	0
129	20250401	175600	16314255	9670	9670	9670	9670	0
130	20250401	175500	16314255	9670	9670	9670	9670	0
131	20250401	175400	16314255	9670	9670	9670	9670	0
132	20250401	175300	16314255	9670	9670	9670	9670	0
133	20250401	175200	16314255	9670	9670	9670	9670	0
134	20250401	175100	16314255	9670	9670	9670	9670	0
135	20250401	175000	16314255	9670	9670	9670	9670	0
136	20250401	174900	16314255	9670	9670	9670	9670	0
137	20250401	174800	16314255	9670	9670	9670	9670	0
138	20250401	174700	16314255	9670	9670	9670	9670	0
139	20250401	174600	16314255	9670	9670	9670	9670	0
140	20250401	174500	16314255	9670	9670	9670	9670	0
141	20250401	174400	16314255	9670	9670	9670	9670	0
142	20250401	174300	16314255	9670	9670	9670	9670	0
143	20250401	174200	16314255	9670	9670	9670	9670	0
144	20250401	174100	16314255	9670	9670	9670	9670	0
145	20250401	174000	16314255	9670	9670	9670	9670	0
146	20250401	173900	16314255	9670	9670	9670	9670	0
147	20250401	173800	16314255	9670	9670	9670	9670	0
148	20250401	173700	16314255	9670	9670	9670	9670	0
149	20250401	173600	16314255	9670	9670	9670	9670	0
150	20250401	173500	16314255	9670	9670	9670	9670	0
151	20250401	173400	16314255	9670	9670	9670	9670	0
152	20250401	173300	16314255	9670	9670	9670	9670	51
153	20250401	173200	16314255	9670	9670	9670	9670	0
154	20250401	173100	16314255	9670	9670	9670	9670	0
155	20250401	173000	16314255	9670	9670	9670	9670	0
156	20250401	172900	16314255	9670	9670	9670	9670	0
157	20250401	172800	16314255	9670	9670	9670	9670	0
158	20250401	172700	16314255	9670	9670	9670	9670	0
159	20250401	172600	16314255	9670	9670	9670	9670	0
160	20250401	172500	16314255	9670	9670	9670	9670	0
161	20250401	172400	16314255	9670	9670	9670	9670	0
162	20250401	172300	16314255	9670	9670	9670	9670	0
163	20250401	172200	16314255	9670	9670	9670	9670	0
164	20250401	172100	16314255	9670	9670	9670	9670	0
165	20250401	172000	16314255	9670	9670	9670	9670	0
166	20250401	171900	16314255	9670	9670	9670	9670	0
167	20250401	171800	16314255	9670	9670	9670	9670	0
168	20250401	171700	16314255	9670	9670	9670	9670	0
169	20250401	171600	16314255	9670	9670	9670	9670	0
170	20250401	171500	16314255	9670	9670	9670	9670	0
171	20250401	171400	16314255	9670	9670	9670	9670	0
172	20250401	171300	16314255	9670	9670	9670	9670	0
173	20250401	171200	16314255	9670	9670	9670	9670	0
174	20250401	171100	16314255	9670	9670	9670	9670	0
175	20250401	171000	16314255	9670	9670	9670	9670	0
176	20250401	170900	16314255	9670	9670	9670	9670	0
177	20250401	170800	16314255	9670	9670	9670	9670	0
178	20250401	170700	16314255	9670	9670	9670	9670	0
179	20250401	170600	16314255	9670	9670	9670	9670	0
180	20250401	170500	16314255	9670	9670	9670	9670	0
181	20250401	170400	16314255	9670	9670	9670	9670	0
182	20250401	170300	16314255	9670	9670	9670	9670	51
183	20250401	170200	16314255	9670	9670	9670	9670	0
184	20250401	170100	16314255	9670	9670	9670	9670	0
185	20250401	170000	16314255	9670	9670	9670	9670	0
186	20250401	165900	16314255	9670	9670	9670	9670	0
187	20250401	165800	16314255	9670	9670	9670	9670	0
188	20250401	165700	16314255	9670	9670	9670	9670	0
189	20250401	165600	16314255	9670	9670	9670	9670	0
190	20250401	165500	16314255	9670	9670	9670	9670	0
191	20250401	165400	16314255	9670	9670	9670	9670	0
192	20250401	165300	16314255	9670	9670	9670	9670	0
193	20250401	165200	16314255	9670	9670	9670	9670	0
194	20250401	165100	16314255	9670	9670	9670	9670	0
195	20250401	165000	16314255	9670	9670	9670	9670	0
196	20250401	164900	16314255	9670	9670	9670	9670	0
197	20250401	164800	16314255	9670	9670	9670	9670	0
198	20250401	164700	16314255	9670	9670	9670	9670	0
199	20250401	164600	16314255	9670	9670	9670	9670	0
200	20250401	164500	16314255	9670	9670	9670	9670	0
201	20250401	164400	16314255	9670	9670	9670	9670	0
202	20250401	164300	16314255	9670	9670	9670	9670	0
203	20250401	164200	16314255	9670	9670	9670	9670	0
204	20250401	164100	16314255	9670	9670	9670	9670	0
205	20250401	164000	16314255	9670	9670	9670	9670	0
206	20250401	163900	16314255	9670	9670	9670	9670	0
207	20250401	163800	16314255	9670	9670	9670	9670	0
208	20250401	163700	16314255	9670	9670	9670	9670	0
209	20250401	163600	16314255	9670	9670	9670	9670	0
210	20250401	163500	16314255	9670	9670	9670	9670	0
211	20250401	163400	16314255	9670	9670	9670	9670	0
212	20250401	163300	16314255	9670	9670	9670	9670	51
213	20250401	163200	16314255	9670	9670	9670	9670	0
214	20250401	163100	16314255	9670	9670	9670	9670	0
215	20250401	163000	16314255	9670	9670	9670	9670	0
216	20250401	162900	16314255	9670	9670	9670	9670	0
217	20250401	162800	16314255	9670	9670	9670	9670	0
218	20250401	162700	16314255	9670	9670	9670	9670	0
219	20250401	162600	16314255	9670	9670	9670	9670	0
220	20250401	162500	16314255	9670	9670	9670	9670	0
221	20250401	162400	16314255	9670	9670	9670	9670	0
222	20250401	162300	16314255	9670	9670	9670	9670	0
223	20250401	162200	16314255	9670	9670	9670	9670	0
224	20250401	162100	16314255	9670	9670	9670	9670	0
225	20250401	162000	16314255	9670	9670	9670	9670	0
226	20250401	161900	16314255	9670	9670	9670	9670	0
227	20250401	161800	16314255	9670	9670	9670	9670	0
228	20250401	161700	16314255	9670	9670	9670	9670	0
229	20250401	161600	16314255	9670	9670	9670	9670	0
230	20250401	161500	16314255	9670	9670	9670	9670	0
231	20250401	161400	16314255	9670	9670	9670	9670	0
232	20250401	161300	16314255	9670	9670	9670	9670	0
233	20250401	161200	16314255	9670	9670	9670	9670	0
234	20250401	161100	16314255	9670	9670	9670	9670	0
235	20250401	161000	16314255	9670	9670	9670	9670	0
236	20250401	160900	16314255	9670	9670	9670	9670	0
237	20250401	160800	16314255	9670	9670	9670	9670	0
238	20250401	160700	16314255	9670	9670	9670	9670	0
239	20250401	160600	16314255	9670	9670	9670	9670	0
240	20250401	160500	16314255	9670	9670	9670	9670	0
241	20250401	160400	16314255	9670	9670	9670	9670	0
242	20250401	160300	16314255	9670	9670	9670	9670	51
243	20250401	160200	16314255	9670	9670	9670	9670	0
244	20250401	160100	16314255	9670	9670	9670	9670	0
245	20250401	160000	16314255	9670	9670	9670	9670	0
246	20250401	155900	16314255	9670	9670	9670	9670	0
247	20250401	155800	16314255	9670	9670	9670	9670	0
248	20250401	155700	16314255	9670	9670	9670	9670	0
249	20250401	155600	16314255	9670	9670	9670	9670	0
250	20250401	155500	16314255	9670	9670	9670	9670	0
251	20250401	155400	16314255	9670	9670	9670	9670	0
252	20250401	155300	16314255	9670	9670	9670	9670	0
253	20250401	155200	16314255	9670	9670	9670	9670	0
254	20250401	155100	16314255	9670	9670	9670	9670	0
255	20250401	155000	16314255	9670	9670	9670	9670	0
256	20250401	154900	16314255	9670	9670	9670	9670	0
257	20250401	154800	16314255	9670	9670	9670	9670	0
258	20250401	154700	16314255	9670	9670	9670	9670	0
259	20250401	154600	16314255	9670	9670	9670	9670	0
260	20250401	154500	16314255	9670	9670	9670	9670	0
261	20250401	154400	16314255	9670	9670	9670	9670	0
262	20250401	154300	16314255	9670	9670	9670	9670	0
263	20250401	154200	16314255	9670	9670	9670	9670	0
264	20250401	154100	16314255	9670	9670	9670	9670	0
265	20250401	154000	16314255	9670	9670	9670	9670	0
266	20250401	153900	16314255	9670	9670	9670	9670	0
267	20250401	153800	16314255	9670	9670	9670	9670	0
268	20250401	153700	16314255	9670	9670	9670	9670	0
269	20250401	153600	16314255	9670	9670	9670	9670	0
270	20250401	153500	16314255	9670	9670	9670	9670	0
271	20250401	153400	16314255	9670	9670	9670	9670	0
272	20250401	153300	16314255	9670	9670	9670	9670	51
273	20250401	153200	16314255	9670	9670	9670	9670	0
274	20250401	153100	16314255	9670	9670	9670	9670	0
275	20250401	153000	16314255	9670	9670	9670	9670	51
276	20250401	152900	15821085	9690	9690	9690	9690	0
277	20250401	152800	15821085	9690	9690	9690	9690	0
278	20250401	152700	15821085	9690	9690	9690	9690	0
279	20250401	152600	15821085	9690	9690	9690	9690	0
280	20250401	152500	15821085	9690	9690	9690	9690	0
281	20250401	152400	15821085	9690	9690	9690	9690	0
282	20250401	152300	15821085	9690	9690	9690	9690	0
283	20250401	152200	15821085	9690	9690	9690	9690	0
284	20250401	152100	15821085	9690	9690	9690	9690	0
285	20250401	152000	15821085	9690	9690	9690	9690	0
286	20250401	151900	15821085	9690	9690	9690	9690	0
287	20250401	151800	15821085	9690	9690	9690	9690	0
288	20250401	151700	15821085	9690	9690	9690	9690	0
289	20250401	151600	15821085	9690	9670	9690	9670	103
290	20250401	151500	14824835	9670	9670	9670	9670	21
291	20250401	151400	14621765	9660	9665	9665	9660	383
292	20250401	151300	10920095	9665	9665	9665	9665	0
293	20250401	151200	10920095	9665	9665	9665	9665	150
294	20250401	151100	9470345	9665	9665	9665	9665	0
295	20250401	151000	9470345	9665	9665	9665	9665	0
296	20250401	150900	9470345	9665	9665	9665	9665	22
297	20250401	150800	9257715	9665	9665	9665	9665	0
298	20250401	150700	9257715	9665	9665	9665	9665	2
299	20250401	150600	9238385	9665	9665	9665	9665	4
300	20250401	150500	9199725	9665	9665	9665	9665	0
301	20250401	150400	9199725	9665	9665	9665	9665	9
302	20250401	150300	9112740	9660	9660	9660	9660	0
303	20250401	150200	9112740	9660	9660	9660	9660	0
304	20250401	150100	9112740	9660	9660	9660	9660	0
305	20250401	150000	9112740	9660	9660	9660	9660	1
306	20250401	145900	9103080	9665	9665	9665	9665	0
307	20250401	145800	9103080	9665	9665	9665	9665	0
308	20250401	145700	9103080	9665	9665	9665	9665	0
309	20250401	145600	9103080	9665	9665	9665	9665	0
310	20250401	145500	9103080	9665	9665	9665	9665	1
311	20250401	145400	9093415	9665	9665	9665	9665	0
312	20250401	145300	9093415	9665	9665	9665	9665	0
313	20250401	145200	9093415	9665	9665	9665	9665	0
314	20250401	145100	9093415	9665	9665	9665	9665	4
315	20250401	145000	9054755	9660	9660	9660	9660	75
316	20250401	144900	8330255	9665	9680	9680	9665	47
317	20250401	144800	7875710	9680	9680	9680	9680	0
318	20250401	144700	7875710	9680	9680	9680	9680	50
319	20250401	144600	7391710	9685	9685	9685	9685	0
320	20250401	144500	7391710	9685	9685	9685	9685	0
321	20250401	144400	7391710	9685	9685	9685	9685	0
322	20250401	144300	7391710	9685	9685	9685	9685	0
323	20250401	144200	7391710	9685	9685	9685	9685	0
324	20250401	144100	7391710	9685	9685	9685	9685	0
325	20250401	144000	7391710	9685	9685	9685	9685	0
326	20250401	143900	7391710	9685	9685	9685	9685	0
327	20250401	143800	7391710	9685	9685	9685	9685	0
328	20250401	143700	7391710	9685	9685	9685	9685	0
329	20250401	143600	7391710	9685	9685	9685	9685	0
330	20250401	143500	7391710	9685	9685	9685	9685	0
331	20250401	143400	7391710	9685	9685	9685	9685	0
332	20250401	143300	7391710	9685	9685	9685	9685	0
333	20250401	143200	7391710	9685	9685	9685	9685	0
334	20250401	143100	7391710	9685	9685	9685	9685	0
335	20250401	143000	7391710	9685	9685	9685	9685	3
336	20250401	142900	7362655	9680	9680	9680	9680	0
337	20250401	142800	7362655	9680	9680	9680	9680	0
338	20250401	142700	7362655	9680	9680	9680	9680	0
339	20250401	142600	7362655	9680	9680	9680	9680	0
340	20250401	142500	7362655	9680	9680	9680	9680	0
341	20250401	142400	7362655	9680	9680	9680	9680	0
342	20250401	142300	7362655	9680	9680	9680	9680	10
343	20250401	142200	7265855	9685	9685	9685	9685	10
344	20250401	142100	7169005	9685	9685	9685	9685	0
345	20250401	142000	7169005	9685	9685	9685	9685	0
346	20250401	141900	7169005	9685	9685	9685	9685	4
347	20250401	141800	7130265	9685	9685	9685	9685	8
348	20250401	141700	7052785	9685	9685	9685	9685	0
349	20250401	141600	7052785	9685	9685	9685	9685	0
350	20250401	141500	7052785	9685	9685	9685	9685	0
351	20250401	141400	7052785	9685	9685	9685	9685	0
352	20250401	141300	7052785	9685	9685	9685	9685	0
353	20250401	141200	7052785	9685	9685	9685	9685	0
354	20250401	141100	7052785	9685	9685	9685	9685	0
355	20250401	141000	7052785	9685	9685	9685	9685	1
356	20250401	140900	7043100	9685	9685	9685	9685	1
357	20250401	140800	7033415	9690	9690	9690	9690	3
358	20250401	140700	7004345	9695	9695	9695	9695	0
359	20250401	140600	7004345	9695	9695	9695	9695	1
360	20250401	140500	6994650	9695	9695	9695	9695	0
361	20250401	140400	6994650	9695	9695	9695	9695	0
362	20250401	140300	6994650	9695	9695	9695	9695	0
363	20250401	140200	6994650	9695	9695	9695	9695	0
364	20250401	140100	6994650	9695	9695	9695	9695	1
365	20250401	140000	6984955	9700	9700	9700	9700	0
366	20250401	135900	6984955	9700	9700	9700	9700	0
367	20250401	135800	6984955	9700	9700	9700	9700	0
368	20250401	135700	6984955	9700	9700	9700	9700	0
369	20250401	135600	6984955	9700	9700	9700	9700	0
370	20250401	135500	6984955	9700	9700	9700	9700	0
371	20250401	135400	6984955	9700	9700	9700	9700	0
372	20250401	135300	6984955	9700	9700	9700	9700	0
373	20250401	135200	6984955	9700	9700	9700	9700	0
374	20250401	135100	6984955	9700	9700	9700	9700	20
375	20250401	135000	6790955	9700	9700	9700	9700	5
376	20250401	134900	6742455	9700	9700	9700	9700	5
377	20250401	134800	6693955	9700	9700	9700	9700	0
378	20250401	134700	6693955	9700	9700	9700	9700	0
379	20250401	134600	6693955	9700	9700	9700	9700	1
380	20250401	134500	6684255	9700	9700	9700	9700	19
381	20250401	134400	6499955	9700	9700	9700	9700	1
382	20250401	134300	6490255	9690	9690	9695	9690	53
383	20250401	134200	5976680	9690	9690	9690	9690	0
384	20250401	134100	5976680	9690	9690	9690	9690	4
385	20250401	134000	5937920	9690	9690	9690	9690	0
386	20250401	133900	5937920	9690	9690	9690	9690	10
387	20250401	133800	5841020	9690	9690	9690	9690	0
388	20250401	133700	5841020	9690	9690	9690	9690	0
389	20250401	133600	5841020	9690	9690	9690	9690	11
390	20250401	133500	5734430	9690	9690	9690	9690	1
391	20250401	133400	5724740	9690	9690	9690	9690	0
392	20250401	133300	5724740	9690	9690	9690	9690	0
393	20250401	133200	5724740	9690	9690	9690	9690	1
394	20250401	133100	5715050	9690	9690	9690	9690	0
395	20250401	133000	5715050	9690	9690	9690	9690	0
396	20250401	132900	5715050	9690	9690	9690	9690	0
397	20250401	132800	5715050	9690	9690	9690	9690	0
398	20250401	132700	5715050	9690	9690	9690	9690	0
399	20250401	132600	5715050	9690	9690	9690	9690	0
400	20250401	132500	5715050	9690	9690	9690	9690	0
401	20250401	132400	5715050	9690	9690	9690	9690	0
402	20250401	132300	5715050	9690	9690	9690	9690	1
403	20250401	132200	5705360	9690	9690	9690	9690	0
404	20250401	132100	5705360	9690	9690	9690	9690	0
405	20250401	132000	5705360	9690	9690	9690	9690	0
406	20250401	131900	5705360	9690	9690	9690	9690	0
407	20250401	131800	5705360	9690	9690	9690	9690	0
408	20250401	131700	5705360	9690	9690	9690	9690	0
409	20250401	131600	5705360	9690	9690	9690	9690	0
410	20250401	131500	5705360	9690	9690	9690	9690	4
411	20250401	131400	5666600	9690	9690	9690	9690	0
412	20250401	131300	5666600	9690	9690	9690	9690	0
413	20250401	131200	5666600	9690	9690	9690	9690	0
414	20250401	131100	5666600	9690	9690	9690	9690	0
415	20250401	131000	5666600	9690	9690	9690	9690	0
416	20250401	130900	5666600	9690	9690	9690	9690	0
417	20250401	130800	5666600	9690	9690	9690	9690	1
418	20250401	130700	5656910	9690	9690	9690	9690	0
419	20250401	130600	5656910	9690	9690	9690	9690	0
420	20250401	130500	5656910	9690	9690	9690	9690	0
421	20250401	130400	5656910	9690	9690	9690	9690	0
422	20250401	130300	5656910	9690	9690	9690	9690	0
423	20250401	130200	5656910	9690	9690	9690	9690	0
424	20250401	130100	5656910	9690	9690	9690	9690	0
425	20250401	130000	5656910	9690	9690	9690	9690	0
426	20250401	125900	5656910	9690	9690	9690	9690	0
427	20250401	125800	5656910	9690	9690	9690	9690	0
428	20250401	125700	5656910	9690	9690	9690	9690	4
429	20250401	125600	5618150	9700	9700	9700	9700	0
430	20250401	125500	5618150	9700	9700	9700	9700	0
431	20250401	125400	5618150	9700	9700	9700	9700	0
432	20250401	125300	5618150	9700	9700	9700	9700	0
433	20250401	125200	5618150	9700	9700	9700	9700	0
434	20250401	125100	5618150	9700	9700	9700	9700	0
435	20250401	125000	5618150	9700	9700	9700	9700	0
436	20250401	124900	5618150	9700	9700	9700	9700	0
437	20250401	124800	5618150	9700	9700	9700	9700	0
438	20250401	124700	5618150	9700	9700	9700	9700	1
439	20250401	124600	5608450	9700	9700	9700	9700	0
440	20250401	124500	5608450	9700	9700	9700	9700	0
441	20250401	124400	5608450	9700	9700	9700	9700	0
442	20250401	124300	5608450	9700	9700	9700	9700	0
443	20250401	124200	5608450	9700	9700	9700	9700	0
444	20250401	124100	5608450	9700	9700	9700	9700	0
445	20250401	124000	5608450	9700	9700	9700	9700	0
446	20250401	123900	5608450	9700	9700	9700	9700	0
447	20250401	123800	5608450	9700	9700	9700	9700	0
448	20250401	123700	5608450	9700	9700	9700	9700	0
449	20250401	123600	5608450	9700	9700	9700	9700	0
450	20250401	123500	5608450	9700	9700	9700	9700	0
451	20250401	123400	5608450	9700	9700	9700	9700	0
452	20250401	123300	5608450	9700	9700	9700	9700	0
453	20250401	123200	5608450	9700	9700	9700	9700	0
454	20250401	123100	5608450	9700	9700	9700	9700	3
455	20250401	123000	5579350	9690	9690	9690	9690	0
456	20250401	122900	5579350	9690	9690	9690	9690	3
457	20250401	122800	5550280	9690	9690	9690	9690	0
458	20250401	122700	5550280	9690	9690	9690	9690	0
459	20250401	122600	5550280	9690	9700	9700	9690	2
460	20250401	122500	5530890	9690	9690	9690	9690	0
461	20250401	122400	5530890	9690	9690	9690	9690	0
462	20250401	122300	5530890	9690	9690	9690	9690	0
463	20250401	122200	5530890	9690	9690	9690	9690	5
464	20250401	122100	5482440	9700	9700	9700	9700	0
465	20250401	122000	5482440	9700	9700	9700	9700	0
466	20250401	121900	5482440	9700	9730	9730	9700	223
467	20250401	121800	3319170	9780	9780	9780	9780	0
468	20250401	121700	3319170	9780	9780	9780	9780	0
469	20250401	121600	3319170	9780	9780	9780	9780	0
470	20250401	121500	3319170	9780	9780	9780	9780	0
471	20250401	121400	3319170	9780	9780	9780	9780	0
472	20250401	121300	3319170	9780	9780	9780	9780	0
473	20250401	121200	3319170	9780	9780	9780	9780	0
474	20250401	121100	3319170	9780	9780	9780	9780	0
475	20250401	121000	3319170	9780	9780	9780	9780	0
476	20250401	120900	3319170	9780	9780	9780	9780	0
477	20250401	120800	3319170	9780	9780	9780	9780	0
478	20250401	120700	3319170	9780	9780	9780	9780	0
479	20250401	120600	3319170	9780	9780	9780	9780	0
480	20250401	120500	3319170	9780	9780	9780	9780	0
481	20250401	120400	3319170	9780	9780	9780	9780	0
482	20250401	120300	3319170	9780	9780	9780	9780	0
483	20250401	120200	3319170	9780	9780	9780	9780	0
484	20250401	120100	3319170	9780	9780	9780	9780	0
485	20250401	120000	3319170	9780	9780	9780	9780	0
486	20250401	115900	3319170	9780	9780	9780	9780	0
487	20250401	115800	3319170	9780	9780	9780	9780	0
488	20250401	115700	3319170	9780	9780	9780	9780	0
489	20250401	115600	3319170	9780	9780	9780	9780	0
490	20250401	115500	3319170	9780	9780	9780	9780	0
491	20250401	115400	3319170	9780	9780	9780	9780	0
492	20250401	115300	3319170	9780	9780	9780	9780	0
493	20250401	115200	3319170	9780	9780	9780	9780	0
494	20250401	115100	3319170	9780	9780	9780	9780	0
495	20250401	115000	3319170	9780	9780	9780	9780	0
496	20250401	114900	3319170	9780	9780	9780	9780	0
497	20250401	114800	3319170	9780	9780	9780	9780	0
498	20250401	114700	3319170	9780	9780	9780	9780	0
499	20250401	114600	3319170	9780	9770	9780	9770	10
500	20250401	114500	3221380	9730	9730	9730	9730	0
501	20250401	114400	3221380	9730	9730	9730	9730	0
502	20250401	114300	3221380	9730	9740	9740	9730	50
503	20250401	114200	2734390	9780	9780	9780	9780	1
504	20250401	114100	2724610	9780	9780	9780	9780	0
505	20250401	114000	2724610	9780	9780	9780	9780	0
506	20250401	113900	2724610	9780	9780	9780	9780	0
507	20250401	113800	2724610	9780	9780	9780	9780	0
508	20250401	113700	2724610	9780	9780	9780	9780	0
509	20250401	113600	2724610	9780	9780	9780	9780	0
510	20250401	113500	2724610	9780	9780	9780	9780	0
511	20250401	113400	2724610	9780	9780	9780	9780	0
512	20250401	113300	2724610	9780	9780	9780	9780	0
513	20250401	113200	2724610	9780	9780	9780	9780	0
514	20250401	113100	2724610	9780	9780	9780	9780	0
515	20250401	113000	2724610	9780	9780	9780	9780	0
516	20250401	112900	2724610	9780	9780	9780	9780	0
517	20250401	112800	2724610	9780	9780	9780	9780	0
518	20250401	112700	2724610	9780	9780	9780	9780	0
519	20250401	112600	2724610	9780	9780	9780	9780	0
520	20250401	112500	2724610	9780	9780	9780	9780	0
521	20250401	112400	2724610	9780	9770	9780	9770	32
522	20250401	112300	2411960	9770	9770	9770	9770	0
523	20250401	112200	2411960	9770	9770	9770	9770	0
524	20250401	112100	2411960	9770	9720	9770	9720	36
525	20250401	112000	2060970	9700	9700	9700	9700	0
526	20250401	111900	2060970	9700	9700	9700	9700	0
527	20250401	111800	2060970	9700	9700	9700	9700	0
528	20250401	111700	2060970	9700	9700	9700	9700	0
529	20250401	111600	2060970	9700	9700	9700	9700	0
530	20250401	111500	2060970	9700	9730	9730	9700	4
531	20250401	111400	2022120	9750	9750	9750	9750	0
532	20250401	111300	2022120	9750	9750	9750	9750	0
533	20250401	111200	2022120	9750	9750	9750	9750	0
534	20250401	111100	2022120	9750	9750	9750	9750	0
535	20250401	111000	2022120	9750	9750	9750	9750	0
536	20250401	110900	2022120	9750	9750	9750	9750	0
537	20250401	110800	2022120	9750	9730	9750	9730	5
538	20250401	110700	1973390	9730	9730	9730	9730	0
539	20250401	110600	1973390	9730	9730	9730	9730	0
540	20250401	110500	1973390	9730	9730	9730	9730	0
541	20250401	110400	1973390	9730	9730	9730	9730	0
542	20250401	110300	1973390	9730	9730	9730	9730	0
543	20250401	110200	1973390	9730	9730	9730	9730	0
544	20250401	110100	1973390	9730	9730	9730	9730	0
545	20250401	110000	1973390	9730	9730	9730	9730	0
546	20250401	105900	1973390	9730	9730	9730	9730	0
547	20250401	105800	1973390	9730	9730	9730	9730	0
548	20250401	105700	1973390	9730	9730	9730	9730	0
549	20250401	105600	1973390	9730	9730	9730	9730	0
550	20250401	105500	1973390	9730	9730	9730	9730	0
551	20250401	105400	1973390	9730	9730	9730	9730	0
552	20250401	105300	1973390	9730	9730	9730	9730	0
553	20250401	105200	1973390	9730	9730	9730	9730	0
554	20250401	105100	1973390	9730	9730	9730	9730	0
555	20250401	105000	1973390	9730	9730	9730	9730	0
556	20250401	104900	1973390	9730	9730	9730	9730	0
557	20250401	104800	1973390	9730	9730	9730	9730	0
558	20250401	104700	1973390	9730	9730	9730	9730	0
559	20250401	104600	1973390	9730	9730	9730	9730	0
560	20250401	104500	1973390	9730	9730	9730	9730	0
561	20250401	104400	1973390	9730	9730	9730	9730	0
562	20250401	104300	1973390	9730	9730	9730	9730	0
563	20250401	104200	1973390	9730	9730	9730	9730	0
564	20250401	104100	1973390	9730	9730	9730	9730	0
565	20250401	104000	1973390	9730	9730	9730	9730	0
566	20250401	103900	1973390	9730	9730	9730	9730	0
567	20250401	103800	1973390	9730	9730	9730	9730	0
568	20250401	103700	1973390	9730	9730	9730	9730	0
569	20250401	103600	1973390	9730	9730	9730	9730	0
570	20250401	103500	1973390	9730	9730	9730	9730	0
571	20250401	103400	1973390	9730	9730	9730	9730	0
572	20250401	103300	1973390	9730	9730	9730	9730	0
573	20250401	103200	1973390	9730	9730	9730	9730	0
574	20250401	103100	1973390	9730	9730	9730	9730	0
575	20250401	103000	1973390	9730	9730	9730	9730	0
576	20250401	102900	1973390	9730	9730	9730	9730	0
577	20250401	102800	1973390	9730	9730	9730	9730	0
578	20250401	102700	1973390	9730	9730	9730	9730	0
579	20250401	102600	1973390	9730	9730	9730	9730	1
580	20250401	102500	1963660	9750	9730	9750	9730	8
581	20250401	102400	1885680	9740	9740	9740	9740	0
582	20250401	102300	1885680	9740	9740	9740	9740	0
583	20250401	102200	1885680	9740	9740	9740	9740	0
584	20250401	102100	1885680	9740	9740	9740	9740	0
585	20250401	102000	1885680	9740	9740	9740	9740	3
586	20250401	101900	1856460	9730	9730	9730	9730	30
587	20250401	101800	1564560	9750	9750	9750	9750	26
588	20250401	101700	1311060	9750	9750	9750	9750	0
589	20250401	101600	1311060	9750	9750	9750	9750	10
590	20250401	101500	1213560	9750	9750	9750	9750	0
591	20250401	101400	1213560	9750	9750	9750	9750	0
592	20250401	101300	1213560	9750	9750	9750	9750	0
593	20250401	101200	1213560	9750	9750	9750	9750	0
594	20250401	101100	1213560	9750	9750	9750	9750	10
595	20250401	101000	1116060	9750	9750	9750	9750	0
596	20250401	100900	1116060	9750	9750	9750	9750	0
597	20250401	100800	1116060	9750	9750	9750	9750	0
598	20250401	100700	1116060	9750	9750	9750	9750	5
599	20250401	100600	1067310	9730	9730	9730	9730	1
600	20250401	100500	1057580	9700	9700	9700	9700	0
601	20250401	100400	1057580	9700	9700	9700	9700	0
602	20250401	100300	1057580	9700	9700	9700	9700	0
603	20250401	100200	1057580	9700	9700	9700	9700	0
604	20250401	100100	1057580	9700	9700	9700	9700	0
605	20250401	100000	1057580	9700	9700	9700	9700	0
606	20250401	095900	1057580	9700	9700	9700	9700	0
607	20250401	095800	1057580	9700	9700	9700	9700	0
608	20250401	095700	1057580	9700	9700	9700	9700	0
609	20250401	095600	1057580	9700	9700	9700	9700	0
610	20250401	095500	1057580	9700	9700	9700	9700	0
611	20250401	095400	1057580	9700	9700	9700	9700	0
612	20250401	095300	1057580	9700	9730	9730	9700	12
613	20250401	095200	940850	9750	9750	9750	9750	0
614	20250401	095100	940850	9750	9750	9750	9750	0
615	20250401	095000	940850	9750	9750	9750	9750	0
616	20250401	094900	940850	9750	9750	9750	9750	0
617	20250401	094800	940850	9750	9750	9750	9750	1
618	20250401	094700	931100	9710	9710	9710	9710	0
619	20250401	094600	931100	9710	9710	9710	9710	0
620	20250401	094500	931100	9710	9710	9710	9710	0
621	20250401	094400	931100	9710	9710	9710	9710	0
622	20250401	094300	931100	9710	9710	9710	9710	0
623	20250401	094200	931100	9710	9710	9710	9710	0
624	20250401	094100	931100	9710	9710	9710	9710	0
625	20250401	094000	931100	9710	9710	9710	9710	0
626	20250401	093900	931100	9710	9700	9730	9700	15
627	20250401	093800	785270	9730	9700	9730	9700	12
628	20250401	093700	668690	9700	9700	9700	9700	0
629	20250401	093600	668690	9700	9700	9700	9700	0
630	20250401	093500	668690	9700	9700	9700	9700	0
631	20250401	093400	668690	9700	9700	9700	9700	16
632	20250401	093300	513490	9680	9680	9680	9680	0
633	20250401	093200	513490	9680	9680	9680	9680	0
634	20250401	093100	513490	9680	9700	9700	9680	37
635	20250401	093000	155010	9720	9720	9720	9720	0
636	20250401	092900	155010	9720	9720	9720	9720	0
637	20250401	092800	155010	9720	9720	9720	9720	0
638	20250401	092700	155010	9720	9720	9720	9720	0
639	20250401	092600	155010	9720	9720	9720	9720	0
640	20250401	092500	155010	9720	9720	9720	9720	0
641	20250401	092400	155010	9720	9720	9720	9720	0
642	20250401	092300	155010	9720	9720	9720	9720	0
643	20250401	092200	155010	9720	9720	9720	9720	0
644	20250401	092100	155010	9720	9720	9720	9720	0
645	20250401	092000	155010	9720	9720	9720	9720	0
646	20250401	091900	155010	9720	9720	9720	9720	0
647	20250401	091800	155010	9720	9720	9720	9720	0
648	20250401	091700	155010	9720	9720	9720	9720	1
649	20250401	091600	145290	9720	9720	9720	9720	1
650	20250401	091500	135570	9690	9690	9690	9690	0
651	20250401	091400	135570	9690	9690	9690	9690	0
652	20250401	091300	135570	9690	9690	9690	9690	0
653	20250401	091200	135570	9690	9690	9690	9690	0
654	20250401	091100	135570	9690	9690	9690	9690	0
655	20250401	091000	135570	9690	9690	9690	9690	0
656	20250401	090900	135570	9690	9690	9690	9690	0
657	20250401	090800	135570	9690	9690	9690	9690	5
658	20250401	090700	87120	9680	9680	9680	9680	0
659	20250401	090600	87120	9680	9680	9680	9680	0
660	20250401	090500	87120	9680	9680	9680	9680	0
661	20250401	090400	87120	9680	9680	9680	9680	0
662	20250401	090300	87120	9680	9680	9680	9680	0
663	20250401	090200	87120	9680	9680	9680	9680	0
664	20250401	090100	87120	9680	9680	9680	9680	0
665	20250401	090000	87120	9680	9680	9680	9680	9