KissMeData/078070/min/candle-20250410.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250410	193400	86139540	9770	9770	9770	9770	443
3	20250410	193300	86139540	9770	9770	9770	9770	0
4	20250410	193200	86139540	9770	9770	9770	9770	0
5	20250410	193100	86139540	9770	9770	9770	9770	0
6	20250410	193000	86139540	9770	9770	9770	9770	0
7	20250410	192900	86139540	9770	9770	9770	9770	0
8	20250410	192800	86139540	9770	9770	9770	9770	0
9	20250410	192700	86139540	9770	9770	9770	9770	0
10	20250410	192600	86139540	9770	9770	9770	9770	0
11	20250410	192500	86139540	9770	9770	9770	9770	0
12	20250410	192400	86139540	9770	9770	9770	9770	0
13	20250410	192300	86139540	9770	9770	9770	9770	0
14	20250410	192200	86139540	9770	9770	9770	9770	0
15	20250410	192100	86139540	9770	9770	9770	9770	0
16	20250410	192000	86139540	9770	9770	9770	9770	0
17	20250410	191900	86139540	9770	9770	9770	9770	0
18	20250410	191800	86139540	9770	9770	9770	9770	0
19	20250410	191700	86139540	9770	9770	9770	9770	0
20	20250410	191600	86139540	9770	9770	9770	9770	0
21	20250410	191500	86139540	9770	9770	9770	9770	0
22	20250410	191400	86139540	9770	9770	9770	9770	0
23	20250410	191300	86139540	9770	9770	9770	9770	0
24	20250410	191200	86139540	9770	9770	9770	9770	0
25	20250410	191100	86139540	9770	9770	9770	9770	0
26	20250410	191000	86139540	9770	9770	9770	9770	0
27	20250410	190900	86139540	9770	9770	9770	9770	0
28	20250410	190800	86139540	9770	9770	9770	9770	0
29	20250410	190700	86139540	9770	9770	9770	9770	0
30	20250410	190600	86139540	9770	9770	9770	9770	0
31	20250410	190500	86139540	9770	9770	9770	9770	0
32	20250410	190400	86139540	9770	9770	9770	9770	443
33	20250410	190300	86139540	9770	9770	9770	9770	0
34	20250410	190200	86139540	9770	9770	9770	9770	0
35	20250410	190100	86139540	9770	9770	9770	9770	0
36	20250410	190000	86139540	9770	9770	9770	9770	0
37	20250410	185900	86139540	9770	9770	9770	9770	0
38	20250410	185800	86139540	9770	9770	9770	9770	0
39	20250410	185700	86139540	9770	9770	9770	9770	0
40	20250410	185600	86139540	9770	9770	9770	9770	0
41	20250410	185500	86139540	9770	9770	9770	9770	0
42	20250410	185400	86139540	9770	9770	9770	9770	0
43	20250410	185300	86139540	9770	9770	9770	9770	0
44	20250410	185200	86139540	9770	9770	9770	9770	0
45	20250410	185100	86139540	9770	9770	9770	9770	0
46	20250410	185000	86139540	9770	9770	9770	9770	0
47	20250410	184900	86139540	9770	9770	9770	9770	0
48	20250410	184800	86139540	9770	9770	9770	9770	0
49	20250410	184700	86139540	9770	9770	9770	9770	0
50	20250410	184600	86139540	9770	9770	9770	9770	0
51	20250410	184500	86139540	9770	9770	9770	9770	0
52	20250410	184400	86139540	9770	9770	9770	9770	0
53	20250410	184300	86139540	9770	9770	9770	9770	0
54	20250410	184200	86139540	9770	9770	9770	9770	0
55	20250410	184100	86139540	9770	9770	9770	9770	0
56	20250410	184000	86139540	9770	9770	9770	9770	0
57	20250410	183900	86139540	9770	9770	9770	9770	0
58	20250410	183800	86139540	9770	9770	9770	9770	0
59	20250410	183700	86139540	9770	9770	9770	9770	0
60	20250410	183600	86139540	9770	9770	9770	9770	0
61	20250410	183500	86139540	9770	9770	9770	9770	0
62	20250410	183400	86139540	9770	9770	9770	9770	443
63	20250410	183300	86139540	9770	9770	9770	9770	0
64	20250410	183200	86139540	9770	9770	9770	9770	0
65	20250410	183100	86139540	9770	9770	9770	9770	0
66	20250410	183000	86139540	9770	9770	9770	9770	0
67	20250410	182900	86139540	9770	9770	9770	9770	0
68	20250410	182800	86139540	9770	9770	9770	9770	0
69	20250410	182700	86139540	9770	9770	9770	9770	0
70	20250410	182600	86139540	9770	9770	9770	9770	0
71	20250410	182500	86139540	9770	9770	9770	9770	0
72	20250410	182400	86139540	9770	9770	9770	9770	0
73	20250410	182300	86139540	9770	9770	9770	9770	0
74	20250410	182200	86139540	9770	9770	9770	9770	0
75	20250410	182100	86139540	9770	9770	9770	9770	0
76	20250410	182000	86139540	9770	9770	9770	9770	0
77	20250410	181900	86139540	9770	9770	9770	9770	0
78	20250410	181800	86139540	9770	9770	9770	9770	0
79	20250410	181700	86139540	9770	9770	9770	9770	0
80	20250410	181600	86139540	9770	9770	9770	9770	0
81	20250410	181500	86139540	9770	9770	9770	9770	0
82	20250410	181400	86139540	9770	9770	9770	9770	0
83	20250410	181300	86139540	9770	9770	9770	9770	0
84	20250410	181200	86139540	9770	9770	9770	9770	0
85	20250410	181100	86139540	9770	9770	9770	9770	0
86	20250410	181000	86139540	9770	9770	9770	9770	0
87	20250410	180900	86139540	9770	9770	9770	9770	0
88	20250410	180800	86139540	9770	9770	9770	9770	0
89	20250410	180700	86139540	9770	9770	9770	9770	0
90	20250410	180600	86139540	9770	9770	9770	9770	0
91	20250410	180500	86139540	9770	9770	9770	9770	0
92	20250410	180400	86139540	9770	9770	9770	9770	443
93	20250410	180300	86139540	9770	9770	9770	9770	0
94	20250410	180200	86139540	9770	9770	9770	9770	0
95	20250410	180100	86139540	9770	9770	9770	9770	0
96	20250410	180000	86139540	9770	9770	9770	9770	0
97	20250410	175900	86139540	9770	9770	9770	9770	0
98	20250410	175800	86139540	9770	9770	9770	9770	0
99	20250410	175700	86139540	9770	9770	9770	9770	0
100	20250410	175600	86139540	9770	9770	9770	9770	0
101	20250410	175500	86139540	9770	9770	9770	9770	0
102	20250410	175400	86139540	9770	9770	9770	9770	0
103	20250410	175300	86139540	9770	9770	9770	9770	0
104	20250410	175200	86139540	9770	9770	9770	9770	0
105	20250410	175100	86139540	9770	9770	9770	9770	0
106	20250410	175000	86139540	9770	9770	9770	9770	0
107	20250410	174900	86139540	9770	9770	9770	9770	0
108	20250410	174800	86139540	9770	9770	9770	9770	0
109	20250410	174700	86139540	9770	9770	9770	9770	0
110	20250410	174600	86139540	9770	9770	9770	9770	0
111	20250410	174500	86139540	9770	9770	9770	9770	0
112	20250410	174400	86139540	9770	9770	9770	9770	0
113	20250410	174300	86139540	9770	9770	9770	9770	0
114	20250410	174200	86139540	9770	9770	9770	9770	0
115	20250410	174100	86139540	9770	9770	9770	9770	0
116	20250410	174000	86139540	9770	9770	9770	9770	0
117	20250410	173900	86139540	9770	9770	9770	9770	0
118	20250410	173800	86139540	9770	9770	9770	9770	0
119	20250410	173700	86139540	9770	9770	9770	9770	0
120	20250410	173600	86139540	9770	9770	9770	9770	0
121	20250410	173500	86139540	9770	9770	9770	9770	0
122	20250410	173400	86139540	9770	9770	9770	9770	443
123	20250410	173300	86139540	9770	9770	9770	9770	0
124	20250410	173200	86139540	9770	9770	9770	9770	0
125	20250410	173100	86139540	9770	9770	9770	9770	0
126	20250410	173000	86139540	9770	9770	9770	9770	0
127	20250410	172900	86139540	9770	9770	9770	9770	0
128	20250410	172800	86139540	9770	9770	9770	9770	0
129	20250410	172700	86139540	9770	9770	9770	9770	0
130	20250410	172600	86139540	9770	9770	9770	9770	0
131	20250410	172500	86139540	9770	9770	9770	9770	0
132	20250410	172400	86139540	9770	9770	9770	9770	0
133	20250410	172300	86139540	9770	9770	9770	9770	0
134	20250410	172200	86139540	9770	9770	9770	9770	0
135	20250410	172100	86139540	9770	9770	9770	9770	0
136	20250410	172000	86139540	9770	9770	9770	9770	0
137	20250410	171900	86139540	9770	9770	9770	9770	0
138	20250410	171800	86139540	9770	9770	9770	9770	0
139	20250410	171700	86139540	9770	9770	9770	9770	0
140	20250410	171600	86139540	9770	9770	9770	9770	0
141	20250410	171500	86139540	9770	9770	9770	9770	0
142	20250410	171400	86139540	9770	9770	9770	9770	0
143	20250410	171300	86139540	9770	9770	9770	9770	0
144	20250410	171200	86139540	9770	9770	9770	9770	0
145	20250410	171100	86139540	9770	9770	9770	9770	0
146	20250410	171000	86139540	9770	9770	9770	9770	0
147	20250410	170900	86139540	9770	9770	9770	9770	0
148	20250410	170800	86139540	9770	9770	9770	9770	0
149	20250410	170700	86139540	9770	9770	9770	9770	0
150	20250410	170600	86139540	9770	9770	9770	9770	0
151	20250410	170500	86139540	9770	9770	9770	9770	0
152	20250410	170400	86139540	9770	9770	9770	9770	443
153	20250410	170300	86139540	9770	9770	9770	9770	0
154	20250410	170200	86139540	9770	9770	9770	9770	0
155	20250410	170100	86139540	9770	9770	9770	9770	0
156	20250410	170000	86139540	9770	9770	9770	9770	0
157	20250410	165900	86139540	9770	9770	9770	9770	0
158	20250410	165800	86139540	9770	9770	9770	9770	0
159	20250410	165700	86139540	9770	9770	9770	9770	0
160	20250410	165600	86139540	9770	9770	9770	9770	0
161	20250410	165500	86139540	9770	9770	9770	9770	0
162	20250410	165400	86139540	9770	9770	9770	9770	0
163	20250410	165300	86139540	9770	9770	9770	9770	0
164	20250410	165200	86139540	9770	9770	9770	9770	0
165	20250410	165100	86139540	9770	9770	9770	9770	0
166	20250410	165000	86139540	9770	9770	9770	9770	0
167	20250410	164900	86139540	9770	9770	9770	9770	0
168	20250410	164800	86139540	9770	9770	9770	9770	0
169	20250410	164700	86139540	9770	9770	9770	9770	0
170	20250410	164600	86139540	9770	9770	9770	9770	0
171	20250410	164500	86139540	9770	9770	9770	9770	0
172	20250410	164400	86139540	9770	9770	9770	9770	0
173	20250410	164300	86139540	9770	9770	9770	9770	0
174	20250410	164200	86139540	9770	9770	9770	9770	0
175	20250410	164100	86139540	9770	9770	9770	9770	0
176	20250410	164000	86139540	9770	9770	9770	9770	0
177	20250410	163900	86139540	9770	9770	9770	9770	0
178	20250410	163800	86139540	9770	9770	9770	9770	0
179	20250410	163700	86139540	9770	9770	9770	9770	0
180	20250410	163600	86139540	9770	9770	9770	9770	0
181	20250410	163500	86139540	9770	9770	9770	9770	0
182	20250410	163400	86139540	9770	9770	9770	9770	443
183	20250410	163300	86139540	9770	9770	9770	9770	0
184	20250410	163200	86139540	9770	9770	9770	9770	0
185	20250410	163100	86139540	9770	9770	9770	9770	0
186	20250410	163000	86139540	9770	9770	9770	9770	0
187	20250410	162900	86139540	9770	9770	9770	9770	0
188	20250410	162800	86139540	9770	9770	9770	9770	0
189	20250410	162700	86139540	9770	9770	9770	9770	0
190	20250410	162600	86139540	9770	9770	9770	9770	0
191	20250410	162500	86139540	9770	9770	9770	9770	0
192	20250410	162400	86139540	9770	9770	9770	9770	0
193	20250410	162300	86139540	9770	9770	9770	9770	0
194	20250410	162200	86139540	9770	9770	9770	9770	0
195	20250410	162100	86139540	9770	9770	9770	9770	0
196	20250410	162000	86139540	9770	9770	9770	9770	0
197	20250410	161900	86139540	9770	9770	9770	9770	0
198	20250410	161800	86139540	9770	9770	9770	9770	0
199	20250410	161700	86139540	9770	9770	9770	9770	0
200	20250410	161600	86139540	9770	9770	9770	9770	0
201	20250410	161500	86139540	9770	9770	9770	9770	0
202	20250410	161400	86139540	9770	9770	9770	9770	0
203	20250410	161300	86139540	9770	9770	9770	9770	0
204	20250410	161200	86139540	9770	9770	9770	9770	0
205	20250410	161100	86139540	9770	9770	9770	9770	0
206	20250410	161000	86139540	9770	9770	9770	9770	0
207	20250410	160900	86139540	9770	9770	9770	9770	0
208	20250410	160800	86139540	9770	9770	9770	9770	0
209	20250410	160700	86139540	9770	9770	9770	9770	0
210	20250410	160600	86139540	9770	9770	9770	9770	0
211	20250410	160500	86139540	9770	9770	9770	9770	0
212	20250410	160400	86139540	9770	9770	9770	9770	443
213	20250410	160300	86139540	9770	9770	9770	9770	0
214	20250410	160200	86139540	9770	9770	9770	9770	0
215	20250410	160100	86139540	9770	9770	9770	9770	0
216	20250410	160000	86139540	9770	9770	9770	9770	0
217	20250410	155900	86139540	9770	9770	9770	9770	0
218	20250410	155800	86139540	9770	9770	9770	9770	0
219	20250410	155700	86139540	9770	9770	9770	9770	0
220	20250410	155600	86139540	9770	9770	9770	9770	0
221	20250410	155500	86139540	9770	9770	9770	9770	0
222	20250410	155400	86139540	9770	9770	9770	9770	0
223	20250410	155300	86139540	9770	9770	9770	9770	0
224	20250410	155200	86139540	9770	9770	9770	9770	0
225	20250410	155100	86139540	9770	9770	9770	9770	0
226	20250410	155000	86139540	9770	9770	9770	9770	0
227	20250410	154900	86139540	9770	9770	9770	9770	0
228	20250410	154800	86139540	9770	9770	9770	9770	0
229	20250410	154700	86139540	9770	9770	9770	9770	0
230	20250410	154600	86139540	9770	9770	9770	9770	0
231	20250410	154500	86139540	9770	9770	9770	9770	0
232	20250410	154400	86139540	9770	9770	9770	9770	0
233	20250410	154300	86139540	9770	9770	9770	9770	0
234	20250410	154200	86139540	9770	9770	9770	9770	0
235	20250410	154100	86139540	9770	9770	9770	9770	0
236	20250410	154000	86139540	9770	9770	9770	9770	0
237	20250410	153900	86139540	9770	9770	9770	9770	0
238	20250410	153800	86139540	9770	9770	9770	9770	0
239	20250410	153700	86139540	9770	9770	9770	9770	0
240	20250410	153600	86139540	9770	9770	9770	9770	0
241	20250410	153500	86139540	9770	9770	9770	9770	0
242	20250410	153400	86139540	9770	9770	9770	9770	443
243	20250410	153300	86139540	9770	9770	9770	9770	0
244	20250410	153200	86139540	9770	9770	9770	9770	0
245	20250410	153100	86139540	9770	9770	9770	9770	0
246	20250410	153000	86139540	9770	9770	9770	9770	443
247	20250410	152900	81811430	9710	9710	9710	9710	0
248	20250410	152800	81811430	9710	9710	9710	9710	0
249	20250410	152700	81811430	9710	9710	9710	9710	0
250	20250410	152600	81811430	9710	9710	9710	9710	0
251	20250410	152500	81811430	9710	9710	9710	9710	0
252	20250410	152400	81811430	9710	9710	9710	9710	0
253	20250410	152300	81811430	9710	9710	9710	9710	0
254	20250410	152200	81811430	9710	9710	9710	9710	0
255	20250410	152100	81811430	9710	9710	9710	9710	0
256	20250410	152000	81811430	9710	9710	9710	9710	0
257	20250410	151900	81811430	9710	9710	9710	9710	0
258	20250410	151800	81811430	9710	9710	9710	9710	0
259	20250410	151700	81811430	9710	9710	9710	9710	53
260	20250410	151600	81296800	9710	9710	9710	9710	2
261	20250410	151500	81277380	9710	9710	9710	9710	0
262	20250410	151400	81277380	9710	9710	9710	9710	0
263	20250410	151300	81277380	9710	9710	9710	9710	0
264	20250410	151200	81277380	9710	9710	9710	9710	0
265	20250410	151100	81277380	9710	9720	9720	9710	61
266	20250410	151000	80684480	9720	9720	9720	9720	0
267	20250410	150900	80684480	9720	9720	9720	9720	0
268	20250410	150800	80684480	9720	9710	9720	9710	135
269	20250410	150700	79373480	9710	9710	9710	9710	52
270	20250410	150600	78868560	9710	9710	9710	9710	0
271	20250410	150500	78868560	9710	9710	9710	9710	0
272	20250410	150400	78868560	9710	9710	9710	9710	0
273	20250410	150300	78868560	9710	9710	9710	9710	0
274	20250410	150200	78868560	9710	9710	9710	9710	0
275	20250410	150100	78868560	9710	9710	9710	9710	1
276	20250410	150000	78858850	9710	9710	9710	9710	0
277	20250410	145900	78858850	9710	9710	9710	9710	0
278	20250410	145800	78858850	9710	9710	9710	9710	0
279	20250410	145700	78858850	9710	9710	9710	9710	0
280	20250410	145600	78858850	9710	9710	9710	9710	0
281	20250410	145500	78858850	9710	9710	9710	9710	0
282	20250410	145400	78858850	9710	9710	9710	9710	57
283	20250410	145300	78305380	9710	9710	9710	9710	0
284	20250410	145200	78305380	9710	9710	9710	9710	0
285	20250410	145100	78305380	9710	9710	9710	9710	0
286	20250410	145000	78305380	9710	9710	9710	9710	0
287	20250410	144900	78305380	9710	9710	9710	9710	70
288	20250410	144800	77625680	9710	9710	9710	9710	0
289	20250410	144700	77625680	9710	9710	9710	9710	2
290	20250410	144600	77606260	9720	9720	9720	9720	55
291	20250410	144500	77071660	9720	9720	9720	9720	0
292	20250410	144400	77071660	9720	9720	9720	9720	0
293	20250410	144300	77071660	9720	9720	9720	9720	0
294	20250410	144200	77071660	9720	9720	9720	9720	68
295	20250410	144100	76410700	9720	9720	9720	9720	0
296	20250410	144000	76410700	9720	9720	9720	9720	2
297	20250410	143900	76391260	9720	9720	9720	9720	0
298	20250410	143800	76391260	9720	9720	9720	9720	0
299	20250410	143700	76391260	9720	9740	9770	9720	12
300	20250410	143600	76274150	9720	9730	9780	9710	347
301	20250410	143500	72898230	9780	9780	9780	9780	10
302	20250410	143400	72800430	9780	9780	9780	9780	0
303	20250410	143300	72800430	9780	9780	9780	9780	0
304	20250410	143200	72800430	9780	9780	9780	9780	0
305	20250410	143100	72800430	9780	9780	9780	9780	0
306	20250410	143000	72800430	9780	9780	9780	9780	0
307	20250410	142900	72800430	9780	9780	9780	9780	0
308	20250410	142800	72800430	9780	9780	9780	9780	0
309	20250410	142700	72800430	9780	9740	9780	9740	138
310	20250410	142600	71456090	9730	9730	9730	9730	0
311	20250410	142500	71456090	9730	9730	9730	9730	0
312	20250410	142400	71456090	9730	9730	9730	9730	5943
313	20250410	142300	13630700	9740	9740	9740	9740	0
314	20250410	142200	13630700	9740	9740	9740	9740	0
315	20250410	142100	13630700	9740	9740	9740	9740	0
316	20250410	142000	13630700	9740	9740	9740	9740	0
317	20250410	141900	13630700	9740	9740	9740	9740	0
318	20250410	141800	13630700	9740	9690	9740	9690	118
319	20250410	141700	12486780	9690	9710	9710	9680	335
320	20250410	141600	9242200	9730	9730	9730	9730	0
321	20250410	141500	9242200	9730	9730	9730	9730	0
322	20250410	141400	9242200	9730	9730	9730	9730	0
323	20250410	141300	9242200	9730	9730	9730	9730	0
324	20250410	141200	9242200	9730	9730	9730	9730	0
325	20250410	141100	9242200	9730	9730	9730	9730	0
326	20250410	141000	9242200	9730	9730	9730	9730	30
327	20250410	140900	8950300	9730	9730	9730	9730	2
328	20250410	140800	8930840	9730	9730	9730	9730	0
329	20250410	140700	8930840	9730	9730	9730	9730	0
330	20250410	140600	8930840	9730	9730	9730	9730	0
331	20250410	140500	8930840	9730	9730	9730	9730	0
332	20250410	140400	8930840	9730	9730	9730	9730	0
333	20250410	140300	8930840	9730	9730	9730	9730	253
334	20250410	140200	6469150	9780	9780	9780	9780	0
335	20250410	140100	6469150	9780	9780	9780	9780	0
336	20250410	140000	6469150	9780	9780	9780	9780	0
337	20250410	135900	6469150	9780	9780	9780	9780	0
338	20250410	135800	6469150	9780	9780	9780	9780	0
339	20250410	135700	6469150	9780	9780	9780	9780	0
340	20250410	135600	6469150	9780	9780	9780	9780	0
341	20250410	135500	6469150	9780	9780	9780	9780	0
342	20250410	135400	6469150	9780	9780	9780	9780	6
343	20250410	135300	6410470	9770	9770	9770	9770	0
344	20250410	135200	6410470	9770	9770	9770	9770	0
345	20250410	135100	6410470	9770	9770	9770	9770	0
346	20250410	135000	6410470	9770	9770	9770	9770	0
347	20250410	134900	6410470	9770	9740	9770	9740	22
348	20250410	134800	6195890	9740	9740	9740	9740	3
349	20250410	134700	6166670	9740	9740	9740	9740	1
350	20250410	134600	6156930	9710	9730	9730	9710	52
351	20250410	134500	5651990	9770	9770	9770	9770	0
352	20250410	134400	5651990	9770	9770	9770	9770	0
353	20250410	134300	5651990	9770	9770	9770	9770	0
354	20250410	134200	5651990	9770	9770	9770	9770	0
355	20250410	134100	5651990	9770	9770	9770	9770	0
356	20250410	134000	5651990	9770	9770	9770	9770	0
357	20250410	133900	5651990	9770	9770	9770	9770	0
358	20250410	133800	5651990	9770	9770	9770	9770	0
359	20250410	133700	5651990	9770	9770	9770	9770	0
360	20250410	133600	5651990	9770	9770	9770	9770	0
361	20250410	133500	5651990	9770	9770	9770	9770	0
362	20250410	133400	5651990	9770	9770	9770	9770	0
363	20250410	133300	5651990	9770	9760	9770	9760	3
364	20250410	133200	5622690	9760	9760	9760	9760	0
365	20250410	133100	5622690	9760	9760	9760	9760	0
366	20250410	133000	5622690	9760	9760	9760	9760	0
367	20250410	132900	5622690	9760	9760	9760	9760	0
368	20250410	132800	5622690	9760	9760	9760	9760	0
369	20250410	132700	5622690	9760	9760	9760	9760	0
370	20250410	132600	5622690	9760	9760	9760	9760	0
371	20250410	132500	5622690	9760	9760	9760	9760	0
372	20250410	132400	5622690	9760	9760	9760	9760	0
373	20250410	132300	5622690	9760	9760	9760	9760	0
374	20250410	132200	5622690	9760	9760	9760	9760	0
375	20250410	132100	5622690	9760	9760	9760	9760	1
376	20250410	132000	5612930	9760	9760	9760	9760	0
377	20250410	131900	5612930	9760	9760	9760	9760	3
378	20250410	131800	5583650	9780	9780	9780	9780	0
379	20250410	131700	5583650	9780	9780	9780	9780	0
380	20250410	131600	5583650	9780	9780	9780	9780	0
381	20250410	131500	5583650	9780	9780	9780	9780	0
382	20250410	131400	5583650	9780	9780	9780	9780	0
383	20250410	131300	5583650	9780	9780	9780	9780	0
384	20250410	131200	5583650	9780	9780	9780	9780	0
385	20250410	131100	5583650	9780	9780	9780	9780	0
386	20250410	131000	5583650	9780	9780	9780	9780	0
387	20250410	130900	5583650	9780	9780	9780	9780	0
388	20250410	130800	5583650	9780	9780	9780	9780	0
389	20250410	130700	5583650	9780	9780	9780	9780	0
390	20250410	130600	5583650	9780	9780	9780	9780	0
391	20250410	130500	5583650	9780	9780	9780	9780	0
392	20250410	130400	5583650	9780	9780	9780	9780	0
393	20250410	130300	5583650	9780	9780	9780	9780	0
394	20250410	130200	5583650	9780	9780	9780	9780	0
395	20250410	130100	5583650	9780	9780	9780	9780	0
396	20250410	130000	5583650	9780	9780	9780	9780	0
397	20250410	125900	5583650	9780	9780	9780	9780	0
398	20250410	125800	5583650	9780	9780	9780	9780	0
399	20250410	125700	5583650	9780	9780	9780	9780	0
400	20250410	125600	5583650	9780	9780	9780	9780	0
401	20250410	125500	5583650	9780	9780	9780	9780	0
402	20250410	125400	5583650	9780	9780	9780	9780	21
403	20250410	125300	5378270	9780	9780	9780	9780	0
404	20250410	125200	5378270	9780	9780	9780	9780	0
405	20250410	125100	5378270	9780	9780	9780	9780	0
406	20250410	125000	5378270	9780	9780	9780	9780	0
407	20250410	124900	5378270	9780	9780	9780	9780	0
408	20250410	124800	5378270	9780	9780	9780	9780	0
409	20250410	124700	5378270	9780	9780	9780	9780	0
410	20250410	124600	5378270	9780	9780	9780	9780	0
411	20250410	124500	5378270	9780	9780	9780	9780	0
412	20250410	124400	5378270	9780	9780	9780	9780	0
413	20250410	124300	5378270	9780	9780	9780	9780	0
414	20250410	124200	5378270	9780	9780	9780	9780	0
415	20250410	124100	5378270	9780	9760	9780	9760	12
416	20250410	124000	5260950	9780	9780	9780	9780	0
417	20250410	123900	5260950	9780	9780	9780	9780	0
418	20250410	123800	5260950	9780	9780	9780	9780	0
419	20250410	123700	5260950	9780	9780	9780	9780	0
420	20250410	123600	5260950	9780	9780	9780	9780	0
421	20250410	123500	5260950	9780	9780	9780	9780	0
422	20250410	123400	5260950	9780	9780	9780	9780	0
423	20250410	123300	5260950	9780	9780	9780	9780	0
424	20250410	123200	5260950	9780	9780	9780	9780	0
425	20250410	123100	5260950	9780	9780	9780	9780	0
426	20250410	123000	5260950	9780	9780	9780	9780	0
427	20250410	122900	5260950	9780	9780	9780	9780	0
428	20250410	122800	5260950	9780	9780	9780	9780	0
429	20250410	122700	5260950	9780	9780	9780	9780	0
430	20250410	122600	5260950	9780	9780	9780	9780	0
431	20250410	122500	5260950	9780	9780	9780	9780	0
432	20250410	122400	5260950	9780	9780	9780	9780	0
433	20250410	122300	5260950	9780	9780	9780	9780	0
434	20250410	122200	5260950	9780	9780	9780	9780	0
435	20250410	122100	5260950	9780	9780	9780	9780	0
436	20250410	122000	5260950	9780	9780	9780	9780	0
437	20250410	121900	5260950	9780	9780	9780	9780	0
438	20250410	121800	5260950	9780	9780	9780	9780	0
439	20250410	121700	5260950	9780	9780	9780	9780	0
440	20250410	121600	5260950	9780	9780	9780	9780	0
441	20250410	121500	5260950	9780	9780	9780	9780	0
442	20250410	121400	5260950	9780	9780	9780	9780	0
443	20250410	121300	5260950	9780	9780	9780	9780	0
444	20250410	121200	5260950	9780	9780	9780	9780	0
445	20250410	121100	5260950	9780	9780	9780	9780	0
446	20250410	121000	5260950	9780	9780	9780	9780	0
447	20250410	120900	5260950	9780	9780	9780	9780	0
448	20250410	120800	5260950	9780	9780	9780	9780	0
449	20250410	120700	5260950	9780	9780	9780	9780	0
450	20250410	120600	5260950	9780	9780	9780	9780	0
451	20250410	120500	5260950	9780	9780	9780	9780	0
452	20250410	120400	5260950	9780	9780	9780	9780	0
453	20250410	120300	5260950	9780	9780	9780	9780	0
454	20250410	120200	5260950	9780	9780	9780	9780	0
455	20250410	120100	5260950	9780	9760	9780	9760	5
456	20250410	120000	5212070	9750	9750	9750	9750	0
457	20250410	115900	5212070	9750	9750	9750	9750	0
458	20250410	115800	5212070	9750	9750	9750	9750	0
459	20250410	115700	5212070	9750	9750	9750	9750	0
460	20250410	115600	5212070	9750	9750	9750	9750	0
461	20250410	115500	5212070	9750	9750	9750	9750	0
462	20250410	115400	5212070	9750	9750	9750	9750	0
463	20250410	115300	5212070	9750	9750	9750	9750	0
464	20250410	115200	5212070	9750	9750	9750	9750	0
465	20250410	115100	5212070	9750	9770	9770	9750	42
466	20250410	115000	4802090	9790	9790	9790	9790	0
467	20250410	114900	4802090	9790	9790	9790	9790	0
468	20250410	114800	4802090	9790	9790	9790	9790	0
469	20250410	114700	4802090	9790	9790	9790	9790	0
470	20250410	114600	4802090	9790	9790	9790	9790	0
471	20250410	114500	4802090	9790	9790	9790	9790	0
472	20250410	114400	4802090	9790	9790	9790	9790	0
473	20250410	114300	4802090	9790	9790	9790	9790	0
474	20250410	114200	4802090	9790	9790	9790	9790	0
475	20250410	114100	4802090	9790	9790	9790	9790	0
476	20250410	114000	4802090	9790	9790	9790	9790	0
477	20250410	113900	4802090	9790	9790	9790	9790	0
478	20250410	113800	4802090	9790	9790	9790	9790	0
479	20250410	113700	4802090	9790	9790	9790	9790	0
480	20250410	113600	4802090	9790	9790	9790	9790	0
481	20250410	113500	4802090	9790	9790	9790	9790	0
482	20250410	113400	4802090	9790	9790	9790	9790	0
483	20250410	113300	4802090	9790	9790	9790	9790	0
484	20250410	113200	4802090	9790	9790	9790	9790	0
485	20250410	113100	4802090	9790	9790	9790	9790	0
486	20250410	113000	4802090	9790	9790	9790	9790	0
487	20250410	112900	4802090	9790	9790	9790	9790	0
488	20250410	112800	4802090	9790	9790	9790	9790	0
489	20250410	112700	4802090	9790	9790	9790	9790	0
490	20250410	112600	4802090	9790	9790	9790	9790	0
491	20250410	112500	4802090	9790	9790	9790	9790	0
492	20250410	112400	4802090	9790	9790	9790	9790	0
493	20250410	112300	4802090	9790	9790	9790	9790	0
494	20250410	112200	4802090	9790	9790	9790	9790	0
495	20250410	112100	4802090	9790	9790	9790	9790	0
496	20250410	112000	4802090	9790	9790	9790	9790	0
497	20250410	111900	4802090	9790	9790	9790	9790	0
498	20250410	111800	4802090	9790	9790	9790	9790	0
499	20250410	111700	4802090	9790	9790	9790	9790	0
500	20250410	111600	4802090	9790	9790	9790	9790	0
501	20250410	111500	4802090	9790	9790	9790	9790	0
502	20250410	111400	4802090	9790	9790	9790	9790	0
503	20250410	111300	4802090	9790	9790	9790	9790	0
504	20250410	111200	4802090	9790	9790	9790	9790	0
505	20250410	111100	4802090	9790	9790	9790	9790	0
506	20250410	111000	4802090	9790	9790	9790	9790	0
507	20250410	110900	4802090	9790	9790	9790	9790	0
508	20250410	110800	4802090	9790	9790	9790	9790	0
509	20250410	110700	4802090	9790	9790	9790	9790	0
510	20250410	110600	4802090	9790	9790	9790	9790	0
511	20250410	110500	4802090	9790	9790	9790	9790	4
512	20250410	110400	4762930	9790	9790	9790	9790	0
513	20250410	110300	4762930	9790	9790	9790	9790	0
514	20250410	110200	4762930	9790	9790	9790	9790	0
515	20250410	110100	4762930	9790	9790	9790	9790	0
516	20250410	110000	4762930	9790	9790	9790	9790	0
517	20250410	105900	4762930	9790	9790	9790	9790	0
518	20250410	105800	4762930	9790	9790	9790	9790	0
519	20250410	105700	4762930	9790	9790	9790	9790	0
520	20250410	105600	4762930	9790	9790	9790	9790	0
521	20250410	105500	4762930	9790	9790	9790	9790	0
522	20250410	105400	4762930	9790	9790	9790	9790	0
523	20250410	105300	4762930	9790	9790	9790	9790	1
524	20250410	105200	4753140	9790	9790	9790	9790	1
525	20250410	105100	4743350	9790	9790	9790	9790	0
526	20250410	105000	4743350	9790	9790	9790	9790	0
527	20250410	104900	4743350	9790	9790	9790	9790	0
528	20250410	104800	4743350	9790	9790	9790	9790	1
529	20250410	104700	4733560	9790	9790	9790	9790	3
530	20250410	104600	4704190	9800	9800	9800	9800	0
531	20250410	104500	4704190	9800	9800	9800	9800	0
532	20250410	104400	4704190	9800	9800	9800	9800	0
533	20250410	104300	4704190	9800	9800	9800	9800	0
534	20250410	104200	4704190	9800	9800	9800	9800	0
535	20250410	104100	4704190	9800	9800	9800	9800	0
536	20250410	104000	4704190	9800	9800	9800	9800	0
537	20250410	103900	4704190	9800	9800	9800	9800	0
538	20250410	103800	4704190	9800	9800	9800	9800	0
539	20250410	103700	4704190	9800	9800	9800	9800	0
540	20250410	103600	4704190	9800	9800	9800	9800	0
541	20250410	103500	4704190	9800	9800	9800	9800	0
542	20250410	103400	4704190	9800	9800	9800	9800	0
543	20250410	103300	4704190	9800	9800	9800	9800	0
544	20250410	103200	4704190	9800	9800	9800	9800	0
545	20250410	103100	4704190	9800	9800	9800	9800	0
546	20250410	103000	4704190	9800	9800	9800	9800	10
547	20250410	102900	4606190	9790	9780	9790	9780	66
548	20250410	102800	3960420	9780	9780	9780	9780	129
549	20250410	102700	2698800	9780	9770	9780	9770	51
550	20250410	102600	2200520	9780	9780	9780	9780	56
551	20250410	102500	1652840	9770	9770	9770	9770	0
552	20250410	102400	1652840	9770	9770	9770	9770	0
553	20250410	102300	1652840	9770	9770	9770	9770	0
554	20250410	102200	1652840	9770	9770	9770	9770	0
555	20250410	102100	1652840	9770	9770	9770	9770	0
556	20250410	102000	1652840	9770	9770	9770	9770	68
557	20250410	101900	988480	9800	9800	9800	9800	0
558	20250410	101800	988480	9800	9800	9800	9800	0
559	20250410	101700	988480	9800	9800	9800	9800	0
560	20250410	101600	988480	9800	9800	9800	9800	0
561	20250410	101500	988480	9800	9800	9800	9800	0
562	20250410	101400	988480	9800	9800	9800	9800	6
563	20250410	101300	929680	9800	9800	9800	9800	0
564	20250410	101200	929680	9800	9800	9800	9800	0
565	20250410	101100	929680	9800	9800	9800	9800	0
566	20250410	101000	929680	9800	9800	9800	9800	0
567	20250410	100900	929680	9800	9800	9800	9800	0
568	20250410	100800	929680	9800	9800	9800	9800	0
569	20250410	100700	929680	9800	9800	9800	9800	0
570	20250410	100600	929680	9800	9800	9800	9800	0
571	20250410	100500	929680	9800	9800	9800	9800	0
572	20250410	100400	929680	9800	9800	9800	9800	0
573	20250410	100300	929680	9800	9800	9800	9800	0
574	20250410	100200	929680	9800	9800	9800	9800	0
575	20250410	100100	929680	9800	9800	9800	9800	0
576	20250410	100000	929680	9800	9800	9800	9800	0
577	20250410	095900	929680	9800	9800	9800	9800	0
578	20250410	095800	929680	9800	9800	9800	9800	0
579	20250410	095700	929680	9800	9800	9800	9800	5
580	20250410	095600	880680	9800	9800	9800	9800	0
581	20250410	095500	880680	9800	9800	9800	9800	0
582	20250410	095400	880680	9800	9800	9800	9800	0
583	20250410	095300	880680	9800	9800	9800	9800	10
584	20250410	095200	782680	9800	9800	9800	9800	0
585	20250410	095100	782680	9800	9800	9800	9800	0
586	20250410	095000	782680	9800	9800	9800	9800	0
587	20250410	094900	782680	9800	9800	9800	9800	0
588	20250410	094800	782680	9800	9800	9800	9800	0
589	20250410	094700	782680	9800	9800	9800	9800	0
590	20250410	094600	782680	9800	9790	9800	9790	6
591	20250410	094500	723900	9780	9770	9780	9770	24
592	20250410	094400	489410	9770	9770	9770	9770	1
593	20250410	094300	479640	9750	9750	9750	9750	0
594	20250410	094200	479640	9750	9750	9750	9750	1
595	20250410	094100	469890	9750	9750	9750	9750	0
596	20250410	094000	469890	9750	9760	9760	9750	2
597	20250410	093900	450380	9770	9770	9770	9770	0
598	20250410	093800	450380	9770	9770	9770	9770	0
599	20250410	093700	450380	9770	9770	9770	9770	0
600	20250410	093600	450380	9770	9770	9770	9770	0
601	20250410	093500	450380	9770	9770	9770	9770	0
602	20250410	093400	450380	9770	9770	9770	9770	0
603	20250410	093300	450380	9770	9770	9770	9770	6
604	20250410	093200	391760	9750	9750	9750	9750	0
605	20250410	093100	391760	9750	9750	9750	9750	0
606	20250410	093000	391760	9750	9750	9750	9750	0
607	20250410	092900	391760	9750	9750	9750	9750	0
608	20250410	092800	391760	9750	9750	9750	9750	0
609	20250410	092700	391760	9750	9750	9750	9750	0
610	20250410	092600	391760	9750	9750	9750	9750	0
611	20250410	092500	391760	9750	9750	9750	9750	0
612	20250410	092400	391760	9750	9750	9750	9750	0
613	20250410	092300	391760	9750	9750	9750	9750	0
614	20250410	092200	391760	9750	9750	9750	9750	0
615	20250410	092100	391760	9750	9750	9750	9750	0
616	20250410	092000	391760	9750	9750	9750	9750	0
617	20250410	091900	391760	9750	9750	9750	9750	0
618	20250410	091800	391760	9750	9750	9750	9750	0
619	20250410	091700	391760	9750	9750	9750	9750	0
620	20250410	091600	391760	9750	9750	9750	9750	1
621	20250410	091500	382010	9750	9790	9790	9750	10
622	20250410	091400	284400	9800	9800	9800	9800	4
623	20250410	091300	245200	9800	9770	9800	9770	7
624	20250410	091200	176630	9800	9800	9800	9800	1
625	20250410	091100	166830	9760	9760	9760	9760	0
626	20250410	091000	166830	9760	9760	9760	9760	0
627	20250410	090900	166830	9760	9760	9760	9760	1
628	20250410	090800	157070	9800	9800	9800	9800	0
629	20250410	090700	157070	9800	9800	9800	9800	0
630	20250410	090600	157070	9800	9800	9800	9800	0
631	20250410	090500	157070	9800	9800	9800	9800	0
632	20250410	090400	157070	9800	9800	9800	9800	0
633	20250410	090300	157070	9800	9800	9800	9800	10
634	20250410	090200	59070	9810	9810	9810	9810	0
635	20250410	090100	59070	9810	9810	9810	9810	0
636	20250410	090000	59070	9810	9880	9880	9810	6