KissMeData/078070/min/candle-20250407.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250407	193400	66147135	9660	9660	9660	9660	196
3	20250407	193300	66147135	9660	9660	9660	9660	0
4	20250407	193200	66147135	9660	9660	9660	9660	0
5	20250407	193100	66147135	9660	9660	9660	9660	0
6	20250407	193000	66147135	9660	9660	9660	9660	0
7	20250407	192900	66147135	9660	9660	9660	9660	0
8	20250407	192800	66147135	9660	9660	9660	9660	0
9	20250407	192700	66147135	9660	9660	9660	9660	0
10	20250407	192600	66147135	9660	9660	9660	9660	0
11	20250407	192500	66147135	9660	9660	9660	9660	0
12	20250407	192400	66147135	9660	9660	9660	9660	0
13	20250407	192300	66147135	9660	9660	9660	9660	0
14	20250407	192200	66147135	9660	9660	9660	9660	0
15	20250407	192100	66147135	9660	9660	9660	9660	0
16	20250407	192000	66147135	9660	9660	9660	9660	0
17	20250407	191900	66147135	9660	9660	9660	9660	0
18	20250407	191800	66147135	9660	9660	9660	9660	0
19	20250407	191700	66147135	9660	9660	9660	9660	0
20	20250407	191600	66147135	9660	9660	9660	9660	0
21	20250407	191500	66147135	9660	9660	9660	9660	0
22	20250407	191400	66147135	9660	9660	9660	9660	0
23	20250407	191300	66147135	9660	9660	9660	9660	0
24	20250407	191200	66147135	9660	9660	9660	9660	0
25	20250407	191100	66147135	9660	9660	9660	9660	0
26	20250407	191000	66147135	9660	9660	9660	9660	0
27	20250407	190900	66147135	9660	9660	9660	9660	0
28	20250407	190800	66147135	9660	9660	9660	9660	0
29	20250407	190700	66147135	9660	9660	9660	9660	0
30	20250407	190600	66147135	9660	9660	9660	9660	0
31	20250407	190500	66147135	9660	9660	9660	9660	0
32	20250407	190400	66147135	9660	9660	9660	9660	196
33	20250407	190300	66147135	9660	9660	9660	9660	0
34	20250407	190200	66147135	9660	9660	9660	9660	0
35	20250407	190100	66147135	9660	9660	9660	9660	0
36	20250407	190000	66147135	9660	9660	9660	9660	0
37	20250407	185900	66147135	9660	9660	9660	9660	0
38	20250407	185800	66147135	9660	9660	9660	9660	0
39	20250407	185700	66147135	9660	9660	9660	9660	0
40	20250407	185600	66147135	9660	9660	9660	9660	0
41	20250407	185500	66147135	9660	9660	9660	9660	0
42	20250407	185400	66147135	9660	9660	9660	9660	0
43	20250407	185300	66147135	9660	9660	9660	9660	0
44	20250407	185200	66147135	9660	9660	9660	9660	0
45	20250407	185100	66147135	9660	9660	9660	9660	0
46	20250407	185000	66147135	9660	9660	9660	9660	0
47	20250407	184900	66147135	9660	9660	9660	9660	0
48	20250407	184800	66147135	9660	9660	9660	9660	0
49	20250407	184700	66147135	9660	9660	9660	9660	0
50	20250407	184600	66147135	9660	9660	9660	9660	0
51	20250407	184500	66147135	9660	9660	9660	9660	0
52	20250407	184400	66147135	9660	9660	9660	9660	0
53	20250407	184300	66147135	9660	9660	9660	9660	0
54	20250407	184200	66147135	9660	9660	9660	9660	0
55	20250407	184100	66147135	9660	9660	9660	9660	0
56	20250407	184000	66147135	9660	9660	9660	9660	0
57	20250407	183900	66147135	9660	9660	9660	9660	0
58	20250407	183800	66147135	9660	9660	9660	9660	0
59	20250407	183700	66147135	9660	9660	9660	9660	0
60	20250407	183600	66147135	9660	9660	9660	9660	0
61	20250407	183500	66147135	9660	9660	9660	9660	0
62	20250407	183400	66147135	9660	9660	9660	9660	196
63	20250407	183300	66147135	9660	9660	9660	9660	0
64	20250407	183200	66147135	9660	9660	9660	9660	0
65	20250407	183100	66147135	9660	9660	9660	9660	0
66	20250407	183000	66147135	9660	9660	9660	9660	0
67	20250407	182900	66147135	9660	9660	9660	9660	0
68	20250407	182800	66147135	9660	9660	9660	9660	0
69	20250407	182700	66147135	9660	9660	9660	9660	0
70	20250407	182600	66147135	9660	9660	9660	9660	0
71	20250407	182500	66147135	9660	9660	9660	9660	0
72	20250407	182400	66147135	9660	9660	9660	9660	0
73	20250407	182300	66147135	9660	9660	9660	9660	0
74	20250407	182200	66147135	9660	9660	9660	9660	0
75	20250407	182100	66147135	9660	9660	9660	9660	0
76	20250407	182000	66147135	9660	9660	9660	9660	0
77	20250407	181900	66147135	9660	9660	9660	9660	0
78	20250407	181800	66147135	9660	9660	9660	9660	0
79	20250407	181700	66147135	9660	9660	9660	9660	0
80	20250407	181600	66147135	9660	9660	9660	9660	0
81	20250407	181500	66147135	9660	9660	9660	9660	0
82	20250407	181400	66147135	9660	9660	9660	9660	0
83	20250407	181300	66147135	9660	9660	9660	9660	0
84	20250407	181200	66147135	9660	9660	9660	9660	0
85	20250407	181100	66147135	9660	9660	9660	9660	0
86	20250407	181000	66147135	9660	9660	9660	9660	0
87	20250407	180900	66147135	9660	9660	9660	9660	0
88	20250407	180800	66147135	9660	9660	9660	9660	0
89	20250407	180700	66147135	9660	9660	9660	9660	0
90	20250407	180600	66147135	9660	9660	9660	9660	0
91	20250407	180500	66147135	9660	9660	9660	9660	0
92	20250407	180400	66147135	9660	9660	9660	9660	196
93	20250407	180300	66147135	9660	9660	9660	9660	0
94	20250407	180200	66147135	9660	9660	9660	9660	0
95	20250407	180100	66147135	9660	9660	9660	9660	0
96	20250407	180000	66147135	9660	9660	9660	9660	0
97	20250407	175900	66147135	9660	9660	9660	9660	0
98	20250407	175800	66147135	9660	9660	9660	9660	0
99	20250407	175700	66147135	9660	9660	9660	9660	0
100	20250407	175600	66147135	9660	9660	9660	9660	0
101	20250407	175500	66147135	9660	9660	9660	9660	0
102	20250407	175400	66147135	9660	9660	9660	9660	0
103	20250407	175300	66147135	9660	9660	9660	9660	0
104	20250407	175200	66147135	9660	9660	9660	9660	0
105	20250407	175100	66147135	9660	9660	9660	9660	0
106	20250407	175000	66147135	9660	9660	9660	9660	0
107	20250407	174900	66147135	9660	9660	9660	9660	0
108	20250407	174800	66147135	9660	9660	9660	9660	0
109	20250407	174700	66147135	9660	9660	9660	9660	0
110	20250407	174600	66147135	9660	9660	9660	9660	0
111	20250407	174500	66147135	9660	9660	9660	9660	0
112	20250407	174400	66147135	9660	9660	9660	9660	0
113	20250407	174300	66147135	9660	9660	9660	9660	0
114	20250407	174200	66147135	9660	9660	9660	9660	0
115	20250407	174100	66147135	9660	9660	9660	9660	0
116	20250407	174000	66147135	9660	9660	9660	9660	0
117	20250407	173900	66147135	9660	9660	9660	9660	0
118	20250407	173800	66147135	9660	9660	9660	9660	0
119	20250407	173700	66147135	9660	9660	9660	9660	0
120	20250407	173600	66147135	9660	9660	9660	9660	0
121	20250407	173500	66147135	9660	9660	9660	9660	0
122	20250407	173400	66147135	9660	9660	9660	9660	196
123	20250407	173300	66147135	9660	9660	9660	9660	0
124	20250407	173200	66147135	9660	9660	9660	9660	0
125	20250407	173100	66147135	9660	9660	9660	9660	0
126	20250407	173000	66147135	9660	9660	9660	9660	0
127	20250407	172900	66147135	9660	9660	9660	9660	0
128	20250407	172800	66147135	9660	9660	9660	9660	0
129	20250407	172700	66147135	9660	9660	9660	9660	0
130	20250407	172600	66147135	9660	9660	9660	9660	0
131	20250407	172500	66147135	9660	9660	9660	9660	0
132	20250407	172400	66147135	9660	9660	9660	9660	0
133	20250407	172300	66147135	9660	9660	9660	9660	0
134	20250407	172200	66147135	9660	9660	9660	9660	0
135	20250407	172100	66147135	9660	9660	9660	9660	0
136	20250407	172000	66147135	9660	9660	9660	9660	0
137	20250407	171900	66147135	9660	9660	9660	9660	0
138	20250407	171800	66147135	9660	9660	9660	9660	0
139	20250407	171700	66147135	9660	9660	9660	9660	0
140	20250407	171600	66147135	9660	9660	9660	9660	0
141	20250407	171500	66147135	9660	9660	9660	9660	0
142	20250407	171400	66147135	9660	9660	9660	9660	0
143	20250407	171300	66147135	9660	9660	9660	9660	0
144	20250407	171200	66147135	9660	9660	9660	9660	0
145	20250407	171100	66147135	9660	9660	9660	9660	0
146	20250407	171000	66147135	9660	9660	9660	9660	0
147	20250407	170900	66147135	9660	9660	9660	9660	0
148	20250407	170800	66147135	9660	9660	9660	9660	0
149	20250407	170700	66147135	9660	9660	9660	9660	0
150	20250407	170600	66147135	9660	9660	9660	9660	0
151	20250407	170500	66147135	9660	9660	9660	9660	0
152	20250407	170400	66147135	9660	9660	9660	9660	196
153	20250407	170300	66147135	9660	9660	9660	9660	0
154	20250407	170200	66147135	9660	9660	9660	9660	0
155	20250407	170100	66147135	9660	9660	9660	9660	0
156	20250407	170000	66147135	9660	9660	9660	9660	0
157	20250407	165900	66147135	9660	9660	9660	9660	0
158	20250407	165800	66147135	9660	9660	9660	9660	0
159	20250407	165700	66147135	9660	9660	9660	9660	0
160	20250407	165600	66147135	9660	9660	9660	9660	0
161	20250407	165500	66147135	9660	9660	9660	9660	0
162	20250407	165400	66147135	9660	9660	9660	9660	0
163	20250407	165300	66147135	9660	9660	9660	9660	0
164	20250407	165200	66147135	9660	9660	9660	9660	0
165	20250407	165100	66147135	9660	9660	9660	9660	0
166	20250407	165000	66147135	9660	9660	9660	9660	0
167	20250407	164900	66147135	9660	9660	9660	9660	0
168	20250407	164800	66147135	9660	9660	9660	9660	0
169	20250407	164700	66147135	9660	9660	9660	9660	0
170	20250407	164600	66147135	9660	9660	9660	9660	0
171	20250407	164500	66147135	9660	9660	9660	9660	0
172	20250407	164400	66147135	9660	9660	9660	9660	0
173	20250407	164300	66147135	9660	9660	9660	9660	0
174	20250407	164200	66147135	9660	9660	9660	9660	0
175	20250407	164100	66147135	9660	9660	9660	9660	0
176	20250407	164000	66147135	9660	9660	9660	9660	0
177	20250407	163900	66147135	9660	9660	9660	9660	0
178	20250407	163800	66147135	9660	9660	9660	9660	0
179	20250407	163700	66147135	9660	9660	9660	9660	0
180	20250407	163600	66147135	9660	9660	9660	9660	0
181	20250407	163500	66147135	9660	9660	9660	9660	0
182	20250407	163400	66147135	9660	9660	9660	9660	196
183	20250407	163300	66147135	9660	9660	9660	9660	0
184	20250407	163200	66147135	9660	9660	9660	9660	0
185	20250407	163100	66147135	9660	9660	9660	9660	0
186	20250407	163000	66147135	9660	9660	9660	9660	0
187	20250407	162900	66147135	9660	9660	9660	9660	0
188	20250407	162800	66147135	9660	9660	9660	9660	0
189	20250407	162700	66147135	9660	9660	9660	9660	0
190	20250407	162600	66147135	9660	9660	9660	9660	0
191	20250407	162500	66147135	9660	9660	9660	9660	0
192	20250407	162400	66147135	9660	9660	9660	9660	0
193	20250407	162300	66147135	9660	9660	9660	9660	0
194	20250407	162200	66147135	9660	9660	9660	9660	0
195	20250407	162100	66147135	9660	9660	9660	9660	0
196	20250407	162000	66147135	9660	9660	9660	9660	0
197	20250407	161900	66147135	9660	9660	9660	9660	0
198	20250407	161800	66147135	9660	9660	9660	9660	0
199	20250407	161700	66147135	9660	9660	9660	9660	0
200	20250407	161600	66147135	9660	9660	9660	9660	0
201	20250407	161500	66147135	9660	9660	9660	9660	0
202	20250407	161400	66147135	9660	9660	9660	9660	0
203	20250407	161300	66147135	9660	9660	9660	9660	0
204	20250407	161200	66147135	9660	9660	9660	9660	0
205	20250407	161100	66147135	9660	9660	9660	9660	0
206	20250407	161000	66147135	9660	9660	9660	9660	0
207	20250407	160900	66147135	9660	9660	9660	9660	0
208	20250407	160800	66147135	9660	9660	9660	9660	0
209	20250407	160700	66147135	9660	9660	9660	9660	0
210	20250407	160600	66147135	9660	9660	9660	9660	0
211	20250407	160500	66147135	9660	9660	9660	9660	0
212	20250407	160400	66147135	9660	9660	9660	9660	196
213	20250407	160300	66147135	9660	9660	9660	9660	0
214	20250407	160200	66147135	9660	9660	9660	9660	0
215	20250407	160100	66147135	9660	9660	9660	9660	0
216	20250407	160000	66147135	9660	9660	9660	9660	0
217	20250407	155900	66147135	9660	9660	9660	9660	0
218	20250407	155800	66147135	9660	9660	9660	9660	0
219	20250407	155700	66147135	9660	9660	9660	9660	0
220	20250407	155600	66147135	9660	9660	9660	9660	0
221	20250407	155500	66147135	9660	9660	9660	9660	0
222	20250407	155400	66147135	9660	9660	9660	9660	0
223	20250407	155300	66147135	9660	9660	9660	9660	0
224	20250407	155200	66147135	9660	9660	9660	9660	0
225	20250407	155100	66147135	9660	9660	9660	9660	0
226	20250407	155000	66147135	9660	9660	9660	9660	0
227	20250407	154900	66147135	9660	9660	9660	9660	0
228	20250407	154800	66147135	9660	9660	9660	9660	0
229	20250407	154700	66147135	9660	9660	9660	9660	0
230	20250407	154600	66147135	9660	9660	9660	9660	0
231	20250407	154500	66147135	9660	9660	9660	9660	0
232	20250407	154400	66147135	9660	9660	9660	9660	0
233	20250407	154300	66147135	9660	9660	9660	9660	0
234	20250407	154200	66147135	9660	9660	9660	9660	0
235	20250407	154100	66147135	9660	9660	9660	9660	0
236	20250407	154000	66147135	9660	9660	9660	9660	0
237	20250407	153900	66147135	9660	9660	9660	9660	0
238	20250407	153800	66147135	9660	9660	9660	9660	0
239	20250407	153700	66147135	9660	9660	9660	9660	0
240	20250407	153600	66147135	9660	9660	9660	9660	0
241	20250407	153500	66147135	9660	9660	9660	9660	0
242	20250407	153400	66147135	9660	9660	9660	9660	196
243	20250407	153300	66147135	9660	9660	9660	9660	0
244	20250407	153200	66147135	9660	9660	9660	9660	0
245	20250407	153100	66147135	9660	9660	9660	9660	0
246	20250407	153000	66147135	9660	9660	9660	9660	196
247	20250407	152900	64253775	9700	9700	9700	9700	0
248	20250407	152800	64253775	9700	9700	9700	9700	0
249	20250407	152700	64253775	9700	9700	9700	9700	0
250	20250407	152600	64253775	9700	9700	9700	9700	0
251	20250407	152500	64253775	9700	9700	9700	9700	0
252	20250407	152400	64253775	9700	9700	9700	9700	0
253	20250407	152300	64253775	9700	9700	9700	9700	0
254	20250407	152200	64253775	9700	9700	9700	9700	0
255	20250407	152100	64253775	9700	9700	9700	9700	0
256	20250407	152000	64253775	9700	9700	9700	9700	0
257	20250407	151900	64253775	9700	9620	9700	9620	437
258	20250407	151800	60028445	9630	9520	9630	9490	192
259	20250407	151700	58188795	9520	9530	9560	9520	43
260	20250407	151600	57779085	9590	9590	9590	9590	10
261	20250407	151500	57683185	9670	9660	9670	9650	26
262	20250407	151400	57432005	9680	9680	9680	9680	0
263	20250407	151300	57432005	9680	9670	9680	9670	65
264	20250407	151200	56803085	9680	9510	9680	9510	101
265	20250407	151100	55826805	9510	9510	9630	9510	67
266	20250407	151000	55186295	9510	9640	9660	9510	35
267	20250407	150900	54849375	9670	9670	9670	9670	0
268	20250407	150800	54849375	9670	9670	9670	9670	0
269	20250407	150700	54849375	9670	9670	9670	9670	0
270	20250407	150600	54849375	9670	9670	9670	9670	0
271	20250407	150500	54849375	9670	9670	9670	9670	0
272	20250407	150400	54849375	9670	9670	9670	9670	0
273	20250407	150300	54849375	9670	9650	9670	9650	12
274	20250407	150200	54733425	9650	9650	9650	9650	1
275	20250407	150100	54723775	9470	9470	9470	9470	0
276	20250407	150000	54723775	9470	9470	9470	9470	0
277	20250407	145900	54723775	9470	9470	9470	9470	3
278	20250407	145800	54695365	9680	9680	9680	9680	0
279	20250407	145700	54695365	9680	9680	9680	9680	0
280	20250407	145600	54695365	9680	9680	9680	9680	0
281	20250407	145500	54695365	9680	9670	9680	9670	167
282	20250407	145400	53079785	9670	9670	9670	9670	0
283	20250407	145300	53079785	9670	9530	9670	9530	3
284	20250407	145200	53050915	9530	9530	9530	9530	2
285	20250407	145100	53031855	9690	9520	9690	9520	62
286	20250407	145000	52432615	9530	9530	9680	9520	95
287	20250407	144900	51518515	9530	9530	9620	9530	417
288	20250407	144800	47523575	9500	9500	9500	9500	0
289	20250407	144700	47523575	9500	9490	9500	9490	2
290	20250407	144600	47504585	9550	9490	9550	9490	235
291	20250407	144500	45260895	9550	9490	9550	9490	167
292	20250407	144400	43666205	9490	9470	9550	9470	656
293	20250407	144300	37423445	9510	9510	9510	9510	0
294	20250407	144200	37423445	9510	9470	9510	9470	308
295	20250407	144100	34494795	9470	9470	9470	9470	4
296	20250407	144000	34456915	9500	9500	9500	9500	0
297	20250407	143900	34456915	9500	9500	9500	9500	0
298	20250407	143800	34456915	9500	9500	9500	9500	0
299	20250407	143700	34456915	9500	9500	9500	9500	3
300	20250407	143600	34428415	9510	9490	9510	9490	4
301	20250407	143500	34390405	9510	9490	9510	9490	16
302	20250407	143400	34238275	9510	9490	9510	9490	232
303	20250407	143300	32031985	9510	9490	9510	9490	25
304	20250407	143200	31794265	9470	9470	9470	9470	3
305	20250407	143100	31765855	9510	9470	9510	9470	21
306	20250407	143000	31566185	9470	9470	9470	9470	50
307	20250407	142900	31092685	9470	9470	9470	9470	4
308	20250407	142800	31054805	9470	9470	9470	9470	30
309	20250407	142700	30770705	9460	9510	9510	9460	201
310	20250407	142600	28869195	9520	9520	9520	9520	0
311	20250407	142500	28869195	9520	9520	9520	9520	0
312	20250407	142400	28869195	9520	9520	9520	9520	0
313	20250407	142300	28869195	9520	9520	9520	9520	0
314	20250407	142200	28869195	9520	9520	9520	9520	0
315	20250407	142100	28869195	9520	9520	9520	9520	0
316	20250407	142000	28869195	9520	9520	9520	9520	0
317	20250407	141900	28869195	9520	9520	9520	9520	1
318	20250407	141800	28859675	9520	9520	9520	9520	0
319	20250407	141700	28859675	9520	9520	9520	9520	0
320	20250407	141600	28859675	9520	9490	9520	9490	145
321	20250407	141500	27483295	9490	9490	9490	9490	1
322	20250407	141400	27473805	9490	9490	9490	9490	16
323	20250407	141300	27321965	9490	9490	9490	9490	10
324	20250407	141200	27227065	9490	9490	9490	9490	0
325	20250407	141100	27227065	9490	9490	9490	9490	0
326	20250407	141000	27227065	9490	9450	9490	9450	101
327	20250407	140900	26268615	9490	9490	9490	9490	159
328	20250407	140800	24759705	9490	9490	9490	9490	0
329	20250407	140700	24759705	9490	9490	9490	9490	0
330	20250407	140600	24759705	9490	9490	9490	9490	0
331	20250407	140500	24759705	9490	9490	9490	9490	0
332	20250407	140400	24759705	9490	9490	9490	9490	110
333	20250407	140300	23715805	9490	9490	9490	9490	100
334	20250407	140200	22766805	9490	9490	9490	9490	0
335	20250407	140100	22766805	9490	9490	9490	9490	32
336	20250407	140000	22463125	9490	9490	9490	9490	0
337	20250407	135900	22463125	9490	9490	9490	9490	10
338	20250407	135800	22368225	9490	9490	9490	9490	0
339	20250407	135700	22368225	9490	9490	9490	9490	0
340	20250407	135600	22368225	9490	9490	9490	9490	10
341	20250407	135500	22273325	9430	9430	9430	9430	0
342	20250407	135400	22273325	9430	9430	9430	9430	0
343	20250407	135300	22273325	9430	9430	9430	9430	1
344	20250407	135200	22263895	9490	9490	9490	9490	0
345	20250407	135100	22263895	9490	9490	9490	9490	0
346	20250407	135000	22263895	9490	9430	9490	9430	58
347	20250407	134900	21713535	9490	9490	9490	9490	0
348	20250407	134800	21713535	9490	9490	9490	9490	0
349	20250407	134700	21713535	9490	9490	9490	9490	0
350	20250407	134600	21713535	9490	9490	9490	9490	0
351	20250407	134500	21713535	9490	9490	9490	9490	0
352	20250407	134400	21713535	9490	9430	9490	9430	76
353	20250407	134300	20992415	9490	9460	9490	9460	55
354	20250407	134200	20470565	9490	9490	9490	9490	0
355	20250407	134100	20470565	9490	9480	9490	9480	123
356	20250407	134000	19304395	9460	9450	9470	9450	377
357	20250407	133900	15734255	9430	9430	9430	9430	18
358	20250407	133800	15564515	9390	9430	9470	9390	58
359	20250407	133700	15018045	9400	9420	9450	9400	181
360	20250407	133600	13314195	9420	9430	9430	9420	31
361	20250407	133500	13022075	9430	9450	9450	9430	15
362	20250407	133400	12880525	9440	9460	9460	9440	11
363	20250407	133300	12776665	9470	9470	9470	9470	20
364	20250407	133200	12587265	9450	9450	9450	9450	30
365	20250407	133100	12303765	9460	9460	9460	9460	0
366	20250407	133000	12303765	9460	9460	9460	9460	20
367	20250407	132900	12114565	9470	9470	9470	9470	1
368	20250407	132800	12105095	9490	9490	9490	9490	0
369	20250407	132700	12105095	9490	9490	9490	9490	0
370	20250407	132600	12105095	9490	9490	9490	9490	0
371	20250407	132500	12105095	9490	9490	9490	9490	0
372	20250407	132400	12105095	9490	9490	9490	9490	0
373	20250407	132300	12105095	9490	9490	9490	9490	0
374	20250407	132200	12105095	9490	9490	9490	9490	0
375	20250407	132100	12105095	9490	9490	9490	9490	0
376	20250407	132000	12105095	9490	9490	9490	9490	0
377	20250407	131900	12105095	9490	9490	9490	9490	0
378	20250407	131800	12105095	9490	9490	9490	9490	0
379	20250407	131700	12105095	9490	9490	9490	9490	0
380	20250407	131600	12105095	9490	9490	9490	9490	0
381	20250407	131500	12105095	9490	9490	9490	9490	0
382	20250407	131400	12105095	9490	9490	9490	9490	0
383	20250407	131300	12105095	9490	9490	9490	9490	0
384	20250407	131200	12105095	9490	9490	9490	9490	0
385	20250407	131100	12105095	9490	9490	9490	9490	0
386	20250407	131000	12105095	9490	9490	9490	9490	0
387	20250407	130900	12105095	9490	9490	9490	9490	0
388	20250407	130800	12105095	9490	9490	9490	9490	0
389	20250407	130700	12105095	9490	9490	9490	9490	0
390	20250407	130600	12105095	9490	9490	9490	9490	0
391	20250407	130500	12105095	9490	9490	9490	9490	0
392	20250407	130400	12105095	9490	9490	9490	9490	0
393	20250407	130300	12105095	9490	9490	9490	9490	0
394	20250407	130200	12105095	9490	9490	9490	9490	0
395	20250407	130100	12105095	9490	9490	9490	9490	0
396	20250407	130000	12105095	9490	9490	9490	9490	0
397	20250407	125900	12105095	9490	9490	9490	9490	0
398	20250407	125800	12105095	9490	9490	9490	9490	0
399	20250407	125700	12105095	9490	9490	9490	9490	0
400	20250407	125600	12105095	9490	9490	9490	9490	0
401	20250407	125500	12105095	9490	9490	9490	9490	0
402	20250407	125400	12105095	9490	9490	9490	9490	0
403	20250407	125300	12105095	9490	9490	9490	9490	0
404	20250407	125200	12105095	9490	9490	9490	9490	51
405	20250407	125100	11621105	9490	9490	9490	9490	0
406	20250407	125000	11621105	9490	9490	9490	9490	0
407	20250407	124900	11621105	9490	9490	9490	9490	0
408	20250407	124800	11621105	9490	9490	9490	9490	0
409	20250407	124700	11621105	9490	9490	9490	9490	0
410	20250407	124600	11621105	9490	9490	9490	9490	0
411	20250407	124500	11621105	9490	9490	9490	9490	0
412	20250407	124400	11621105	9490	9490	9490	9490	0
413	20250407	124300	11621105	9490	9490	9490	9490	0
414	20250407	124200	11621105	9490	9490	9490	9490	0
415	20250407	124100	11621105	9490	9490	9490	9490	4
416	20250407	124000	11583145	9490	9490	9490	9490	5
417	20250407	123900	11535695	9490	9490	9490	9490	0
418	20250407	123800	11535695	9490	9490	9490	9490	0
419	20250407	123700	11535695	9490	9490	9490	9490	0
420	20250407	123600	11535695	9490	9490	9490	9490	0
421	20250407	123500	11535695	9490	9490	9490	9490	0
422	20250407	123400	11535695	9490	9490	9490	9490	0
423	20250407	123300	11535695	9490	9490	9490	9490	0
424	20250407	123200	11535695	9490	9490	9490	9490	0
425	20250407	123100	11535695	9490	9490	9490	9490	0
426	20250407	123000	11535695	9490	9490	9490	9490	0
427	20250407	122900	11535695	9490	9490	9490	9490	0
428	20250407	122800	11535695	9490	9490	9490	9490	0
429	20250407	122700	11535695	9490	9490	9490	9490	1
430	20250407	122600	11526205	9490	9490	9490	9490	0
431	20250407	122500	11526205	9490	9490	9490	9490	1
432	20250407	122400	11516715	9490	9490	9490	9490	1
433	20250407	122300	11507225	9520	9520	9520	9520	0
434	20250407	122200	11507225	9520	9520	9520	9520	0
435	20250407	122100	11507225	9520	9520	9520	9520	0
436	20250407	122000	11507225	9520	9520	9520	9520	0
437	20250407	121900	11507225	9520	9520	9520	9520	0
438	20250407	121800	11507225	9520	9520	9520	9520	0
439	20250407	121700	11507225	9520	9520	9520	9520	0
440	20250407	121600	11507225	9520	9520	9520	9520	0
441	20250407	121500	11507225	9520	9520	9520	9520	0
442	20250407	121400	11507225	9520	9520	9520	9520	0
443	20250407	121300	11507225	9520	9520	9520	9520	0
444	20250407	121200	11507225	9520	9520	9520	9520	0
445	20250407	121100	11507225	9520	9520	9520	9520	0
446	20250407	121000	11507225	9520	9520	9520	9520	0
447	20250407	120900	11507225	9520	9520	9520	9520	0
448	20250407	120800	11507225	9520	9480	9520	9480	63
449	20250407	120700	10907545	9470	9470	9470	9470	1
450	20250407	120600	10898075	9480	9470	9480	9470	5
451	20250407	120500	10850685	9480	9460	9480	9460	111
452	20250407	120400	9800585	9450	9460	9460	9450	89
453	20250407	120300	8959375	9520	9520	9520	9520	0
454	20250407	120200	8959375	9520	9490	9520	9490	100
455	20250407	120100	8009535	9480	9480	9480	9480	60
456	20250407	120000	7440735	9480	9480	9480	9460	137
457	20250407	115900	6142225	9490	9490	9490	9490	7
458	20250407	115800	6075795	9510	9510	9510	9510	0
459	20250407	115700	6075795	9510	9490	9510	9490	19
460	20250407	115600	5895305	9500	9490	9500	9490	104
461	20250407	115500	4907925	9490	9500	9500	9490	16
462	20250407	115400	4755935	9510	9510	9510	9510	0
463	20250407	115300	4755935	9510	9510	9510	9510	0
464	20250407	115200	4755935	9510	9510	9510	9510	0
465	20250407	115100	4755935	9510	9510	9510	9510	0
466	20250407	115000	4755935	9510	9510	9510	9510	0
467	20250407	114900	4755935	9510	9510	9510	9510	0
468	20250407	114800	4755935	9510	9510	9510	9510	0
469	20250407	114700	4755935	9510	9510	9510	9510	0
470	20250407	114600	4755935	9510	9510	9510	9510	0
471	20250407	114500	4755935	9510	9510	9510	9510	0
472	20250407	114400	4755935	9510	9510	9510	9510	0
473	20250407	114300	4755935	9510	9510	9510	9510	0
474	20250407	114200	4755935	9510	9510	9510	9510	0
475	20250407	114100	4755935	9510	9510	9510	9510	0
476	20250407	114000	4755935	9510	9510	9510	9510	0
477	20250407	113900	4755935	9510	9510	9510	9510	0
478	20250407	113800	4755935	9510	9510	9510	9510	0
479	20250407	113700	4755935	9510	9510	9510	9510	0
480	20250407	113600	4755935	9510	9510	9510	9510	0
481	20250407	113500	4755935	9510	9510	9510	9510	0
482	20250407	113400	4755935	9510	9510	9510	9510	0
483	20250407	113300	4755935	9510	9510	9510	9510	0
484	20250407	113200	4755935	9510	9510	9510	9510	0
485	20250407	113100	4755935	9510	9510	9510	9510	0
486	20250407	113000	4755935	9510	9510	9510	9510	0
487	20250407	112900	4755935	9510	9510	9510	9510	0
488	20250407	112800	4755935	9510	9510	9510	9510	0
489	20250407	112700	4755935	9510	9510	9510	9510	0
490	20250407	112600	4755935	9510	9510	9510	9510	0
491	20250407	112500	4755935	9510	9510	9510	9510	1
492	20250407	112400	4746425	9510	9510	9510	9510	0
493	20250407	112300	4746425	9510	9510	9510	9510	0
494	20250407	112200	4746425	9510	9510	9510	9510	0
495	20250407	112100	4746425	9510	9510	9510	9510	0
496	20250407	112000	4746425	9510	9510	9510	9510	0
497	20250407	111900	4746425	9510	9510	9510	9510	0
498	20250407	111800	4746425	9510	9510	9510	9510	0
499	20250407	111700	4746425	9510	9510	9510	9510	0
500	20250407	111600	4746425	9510	9510	9510	9510	0
501	20250407	111500	4746425	9510	9510	9510	9510	0
502	20250407	111400	4746425	9510	9510	9510	9510	0
503	20250407	111300	4746425	9510	9510	9510	9510	0
504	20250407	111200	4746425	9510	9510	9510	9510	0
505	20250407	111100	4746425	9510	9510	9510	9510	9
506	20250407	111000	4660835	9510	9510	9510	9510	0
507	20250407	110900	4660835	9510	9510	9510	9510	1
508	20250407	110800	4651325	9515	9515	9515	9515	0
509	20250407	110700	4651325	9515	9515	9515	9515	0
510	20250407	110600	4651325	9515	9515	9515	9515	0
511	20250407	110500	4651325	9515	9515	9515	9515	0
512	20250407	110400	4651325	9515	9515	9515	9515	0
513	20250407	110300	4651325	9515	9515	9515	9515	0
514	20250407	110200	4651325	9515	9515	9515	9515	0
515	20250407	110100	4651325	9515	9515	9515	9515	0
516	20250407	110000	4651325	9515	9515	9515	9515	0
517	20250407	105900	4651325	9515	9515	9515	9515	1
518	20250407	105800	4641810	9515	9515	9515	9515	0
519	20250407	105700	4641810	9515	9515	9515	9515	0
520	20250407	105600	4641810	9515	9515	9515	9515	0
521	20250407	105500	4641810	9515	9515	9515	9515	0
522	20250407	105400	4641810	9515	9515	9515	9515	0
523	20250407	105300	4641810	9515	9515	9515	9515	0
524	20250407	105200	4641810	9515	9515	9515	9515	0
525	20250407	105100	4641810	9515	9515	9515	9515	0
526	20250407	105000	4641810	9515	9515	9515	9515	0
527	20250407	104900	4641810	9515	9515	9515	9515	0
528	20250407	104800	4641810	9515	9515	9515	9515	0
529	20250407	104700	4641810	9515	9515	9515	9515	0
530	20250407	104600	4641810	9515	9515	9515	9515	0
531	20250407	104500	4641810	9515	9515	9515	9515	0
532	20250407	104400	4641810	9515	9515	9515	9515	0
533	20250407	104300	4641810	9515	9515	9515	9515	0
534	20250407	104200	4641810	9515	9515	9515	9515	2
535	20250407	104100	4622780	9520	9520	9520	9520	0
536	20250407	104000	4622780	9520	9520	9520	9520	0
537	20250407	103900	4622780	9520	9520	9520	9520	0
538	20250407	103800	4622780	9520	9520	9520	9520	0
539	20250407	103700	4622780	9520	9520	9520	9520	0
540	20250407	103600	4622780	9520	9520	9520	9520	0
541	20250407	103500	4622780	9520	9520	9520	9520	0
542	20250407	103400	4622780	9520	9520	9520	9520	1
543	20250407	103300	4613260	9525	9525	9525	9525	0
544	20250407	103200	4613260	9525	9525	9525	9525	0
545	20250407	103100	4613260	9525	9525	9525	9525	0
546	20250407	103000	4613260	9525	9525	9525	9525	0
547	20250407	102900	4613260	9525	9525	9525	9525	0
548	20250407	102800	4613260	9525	9525	9525	9525	0
549	20250407	102700	4613260	9525	9525	9525	9525	0
550	20250407	102600	4613260	9525	9525	9525	9525	0
551	20250407	102500	4613260	9525	9525	9525	9525	0
552	20250407	102400	4613260	9525	9525	9525	9525	0
553	20250407	102300	4613260	9525	9525	9525	9525	0
554	20250407	102200	4613260	9525	9525	9525	9525	0
555	20250407	102100	4613260	9525	9525	9525	9525	0
556	20250407	102000	4613260	9525	9525	9525	9525	0
557	20250407	101900	4613260	9525	9525	9525	9525	0
558	20250407	101800	4613260	9525	9525	9525	9525	3
559	20250407	101700	4584685	9525	9525	9525	9525	0
560	20250407	101600	4584685	9525	9525	9525	9525	0
561	20250407	101500	4584685	9525	9525	9525	9525	5
562	20250407	101400	4537060	9520	9520	9520	9520	0
563	20250407	101300	4537060	9520	9520	9520	9520	0
564	20250407	101200	4537060	9520	9520	9520	9520	0
565	20250407	101100	4537060	9520	9520	9520	9520	0
566	20250407	101000	4537060	9520	9520	9520	9520	0
567	20250407	100900	4537060	9520	9520	9520	9520	0
568	20250407	100800	4537060	9520	9520	9520	9520	3
569	20250407	100700	4508500	9520	9520	9520	9520	0
570	20250407	100600	4508500	9520	9520	9520	9520	0
571	20250407	100500	4508500	9520	9520	9520	9520	0
572	20250407	100400	4508500	9520	9520	9520	9520	0
573	20250407	100300	4508500	9520	9520	9520	9520	0
574	20250407	100200	4508500	9520	9520	9520	9520	1
575	20250407	100100	4498980	9530	9530	9530	9530	0
576	20250407	100000	4498980	9530	9530	9530	9530	0
577	20250407	095900	4498980	9530	9530	9530	9530	0
578	20250407	095800	4498980	9530	9530	9530	9530	0
579	20250407	095700	4498980	9530	9530	9530	9530	0
580	20250407	095600	4498980	9530	9530	9530	9530	0
581	20250407	095500	4498980	9530	9530	9530	9530	0
582	20250407	095400	4498980	9530	9530	9530	9530	0
583	20250407	095300	4498980	9530	9530	9530	9530	0
584	20250407	095200	4498980	9530	9530	9530	9530	0
585	20250407	095100	4498980	9530	9530	9530	9530	0
586	20250407	095000	4498980	9530	9530	9530	9530	0
587	20250407	094900	4498980	9530	9530	9530	9530	1
588	20250407	094800	4489450	9530	9530	9530	9530	0
589	20250407	094700	4489450	9530	9530	9530	9530	0
590	20250407	094600	4489450	9530	9530	9530	9530	2
591	20250407	094500	4470390	9510	9510	9510	9510	0
592	20250407	094400	4470390	9510	9510	9510	9510	50
593	20250407	094300	3994890	9530	9530	9530	9530	1
594	20250407	094200	3985360	9530	9530	9530	9530	0
595	20250407	094100	3985360	9530	9530	9530	9530	0
596	20250407	094000	3985360	9530	9530	9530	9530	0
597	20250407	093900	3985360	9530	9530	9530	9530	0
598	20250407	093800	3985360	9530	9530	9530	9530	0
599	20250407	093700	3985360	9530	9530	9530	9530	10
600	20250407	093600	3890060	9530	9530	9530	9530	1
601	20250407	093500	3880530	9520	9520	9520	9520	0
602	20250407	093400	3880530	9520	9520	9520	9520	6
603	20250407	093300	3823410	9520	9600	9600	9520	209
604	20250407	093200	1822410	9600	9600	9600	9600	0
605	20250407	093100	1822410	9600	9620	9620	9600	8
606	20250407	093000	1745590	9620	9620	9620	9620	0
607	20250407	092900	1745590	9620	9670	9670	9600	21
608	20250407	092800	1543550	9670	9670	9670	9670	0
609	20250407	092700	1543550	9670	9670	9670	9670	0
610	20250407	092600	1543550	9670	9670	9670	9670	0
611	20250407	092500	1543550	9670	9670	9670	9670	0
612	20250407	092400	1543550	9670	9670	9670	9670	3
613	20250407	092300	1514540	9710	9710	9710	9710	0
614	20250407	092200	1514540	9710	9710	9710	9710	0
615	20250407	092100	1514540	9710	9710	9710	9710	5
616	20250407	092000	1465990	9700	9700	9700	9700	0
617	20250407	091900	1465990	9700	9700	9700	9700	0
618	20250407	091800	1465990	9700	9700	9700	9700	0
619	20250407	091700	1465990	9700	9700	9700	9700	1
620	20250407	091600	1456290	9680	9680	9680	9680	10
621	20250407	091500	1359490	9740	9740	9740	9740	0
622	20250407	091400	1359490	9740	9740	9740	9740	0
623	20250407	091300	1359490	9740	9740	9740	9740	0
624	20250407	091200	1359490	9740	9740	9740	9740	0
625	20250407	091100	1359490	9740	9740	9740	9740	2
626	20250407	091000	1340010	9600	9600	9600	9600	0
627	20250407	090900	1340010	9600	9600	9600	9600	5
628	20250407	090800	1292010	9750	9750	9750	9750	0
629	20250407	090700	1292010	9750	9750	9750	9750	0
630	20250407	090600	1292010	9750	9750	9750	9750	0
631	20250407	090500	1292010	9750	9750	9750	9750	0
632	20250407	090400	1292010	9750	9750	9750	9750	5
633	20250407	090300	1243260	9750	9750	9750	9750	0
634	20250407	090200	1243260	9750	9560	9750	9560	3
635	20250407	090100	1214390	9770	9770	9770	9770	0
636	20250407	090000	1214390	9770	9460	9770	9460	118