KissMeData/005990/min/candle-20250414.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250414	183100	54556340	9690	9690	9690	9690	85
3	20250414	183000	54556340	9690	9690	9690	9690	0
4	20250414	182900	54556340	9690	9690	9690	9690	0
5	20250414	182800	54556340	9690	9690	9690	9690	0
6	20250414	182700	54556340	9690	9690	9690	9690	0
7	20250414	182600	54556340	9690	9690	9690	9690	0
8	20250414	182500	54556340	9690	9690	9690	9690	0
9	20250414	182400	54556340	9690	9690	9690	9690	0
10	20250414	182300	54556340	9690	9690	9690	9690	0
11	20250414	182200	54556340	9690	9690	9690	9690	0
12	20250414	182100	54556340	9690	9690	9690	9690	0
13	20250414	182000	54556340	9690	9690	9690	9690	0
14	20250414	181900	54556340	9690	9690	9690	9690	0
15	20250414	181800	54556340	9690	9690	9690	9690	0
16	20250414	181700	54556340	9690	9690	9690	9690	0
17	20250414	181600	54556340	9690	9690	9690	9690	0
18	20250414	181500	54556340	9690	9690	9690	9690	0
19	20250414	181400	54556340	9690	9690	9690	9690	0
20	20250414	181300	54556340	9690	9690	9690	9690	0
21	20250414	181200	54556340	9690	9690	9690	9690	0
22	20250414	181100	54556340	9690	9690	9690	9690	0
23	20250414	181000	54556340	9690	9690	9690	9690	0
24	20250414	180900	54556340	9690	9690	9690	9690	0
25	20250414	180800	54556340	9690	9690	9690	9690	0
26	20250414	180700	54556340	9690	9690	9690	9690	0
27	20250414	180600	54556340	9690	9690	9690	9690	0
28	20250414	180500	54556340	9690	9690	9690	9690	0
29	20250414	180400	54556340	9690	9690	9690	9690	0
30	20250414	180300	54556340	9690	9690	9690	9690	0
31	20250414	180200	54556340	9690	9690	9690	9690	0
32	20250414	180100	54556340	9690	9690	9690	9690	85
33	20250414	180000	54556340	9690	9690	9690	9690	0
34	20250414	175900	54556340	9690	9690	9690	9690	0
35	20250414	175800	54556340	9690	9690	9690	9690	0
36	20250414	175700	54556340	9690	9690	9690	9690	0
37	20250414	175600	54556340	9690	9690	9690	9690	0
38	20250414	175500	54556340	9690	9690	9690	9690	0
39	20250414	175400	54556340	9690	9690	9690	9690	0
40	20250414	175300	54556340	9690	9690	9690	9690	0
41	20250414	175200	54556340	9690	9690	9690	9690	0
42	20250414	175100	54556340	9690	9690	9690	9690	0
43	20250414	175000	54556340	9690	9690	9690	9690	0
44	20250414	174900	54556340	9690	9690	9690	9690	0
45	20250414	174800	54556340	9690	9690	9690	9690	0
46	20250414	174700	54556340	9690	9690	9690	9690	0
47	20250414	174600	54556340	9690	9690	9690	9690	0
48	20250414	174500	54556340	9690	9690	9690	9690	0
49	20250414	174400	54556340	9690	9690	9690	9690	0
50	20250414	174300	54556340	9690	9690	9690	9690	0
51	20250414	174200	54556340	9690	9690	9690	9690	0
52	20250414	174100	54556340	9690	9690	9690	9690	0
53	20250414	174000	54556340	9690	9690	9690	9690	0
54	20250414	173900	54556340	9690	9690	9690	9690	0
55	20250414	173800	54556340	9690	9690	9690	9690	0
56	20250414	173700	54556340	9690	9690	9690	9690	0
57	20250414	173600	54556340	9690	9690	9690	9690	0
58	20250414	173500	54556340	9690	9690	9690	9690	0
59	20250414	173400	54556340	9690	9690	9690	9690	0
60	20250414	173300	54556340	9690	9690	9690	9690	0
61	20250414	173200	54556340	9690	9690	9690	9690	0
62	20250414	173100	54556340	9690	9690	9690	9690	85
63	20250414	173000	54556340	9690	9690	9690	9690	0
64	20250414	172900	54556340	9690	9690	9690	9690	0
65	20250414	172800	54556340	9690	9690	9690	9690	0
66	20250414	172700	54556340	9690	9690	9690	9690	0
67	20250414	172600	54556340	9690	9690	9690	9690	0
68	20250414	172500	54556340	9690	9690	9690	9690	0
69	20250414	172400	54556340	9690	9690	9690	9690	0
70	20250414	172300	54556340	9690	9690	9690	9690	0
71	20250414	172200	54556340	9690	9690	9690	9690	0
72	20250414	172100	54556340	9690	9690	9690	9690	0
73	20250414	172000	54556340	9690	9690	9690	9690	0
74	20250414	171900	54556340	9690	9690	9690	9690	0
75	20250414	171800	54556340	9690	9690	9690	9690	0
76	20250414	171700	54556340	9690	9690	9690	9690	0
77	20250414	171600	54556340	9690	9690	9690	9690	0
78	20250414	171500	54556340	9690	9690	9690	9690	0
79	20250414	171400	54556340	9690	9690	9690	9690	0
80	20250414	171300	54556340	9690	9690	9690	9690	0
81	20250414	171200	54556340	9690	9690	9690	9690	0
82	20250414	171100	54556340	9690	9690	9690	9690	0
83	20250414	171000	54556340	9690	9690	9690	9690	0
84	20250414	170900	54556340	9690	9690	9690	9690	0
85	20250414	170800	54556340	9690	9690	9690	9690	0
86	20250414	170700	54556340	9690	9690	9690	9690	0
87	20250414	170600	54556340	9690	9690	9690	9690	0
88	20250414	170500	54556340	9690	9690	9690	9690	0
89	20250414	170400	54556340	9690	9690	9690	9690	0
90	20250414	170300	54556340	9690	9690	9690	9690	0
91	20250414	170200	54556340	9690	9690	9690	9690	0
92	20250414	170100	54556340	9690	9690	9690	9690	85
93	20250414	170000	54556340	9690	9690	9690	9690	0
94	20250414	165900	54556340	9690	9690	9690	9690	0
95	20250414	165800	54556340	9690	9690	9690	9690	0
96	20250414	165700	54556340	9690	9690	9690	9690	0
97	20250414	165600	54556340	9690	9690	9690	9690	0
98	20250414	165500	54556340	9690	9690	9690	9690	0
99	20250414	165400	54556340	9690	9690	9690	9690	0
100	20250414	165300	54556340	9690	9690	9690	9690	0
101	20250414	165200	54556340	9690	9690	9690	9690	0
102	20250414	165100	54556340	9690	9690	9690	9690	0
103	20250414	165000	54556340	9690	9690	9690	9690	0
104	20250414	164900	54556340	9690	9690	9690	9690	0
105	20250414	164800	54556340	9690	9690	9690	9690	0
106	20250414	164700	54556340	9690	9690	9690	9690	0
107	20250414	164600	54556340	9690	9690	9690	9690	0
108	20250414	164500	54556340	9690	9690	9690	9690	0
109	20250414	164400	54556340	9690	9690	9690	9690	0
110	20250414	164300	54556340	9690	9690	9690	9690	0
111	20250414	164200	54556340	9690	9690	9690	9690	0
112	20250414	164100	54556340	9690	9690	9690	9690	0
113	20250414	164000	54556340	9690	9690	9690	9690	0
114	20250414	163900	54556340	9690	9690	9690	9690	0
115	20250414	163800	54556340	9690	9690	9690	9690	0
116	20250414	163700	54556340	9690	9690	9690	9690	0
117	20250414	163600	54556340	9690	9690	9690	9690	0
118	20250414	163500	54556340	9690	9690	9690	9690	0
119	20250414	163400	54556340	9690	9690	9690	9690	0
120	20250414	163300	54556340	9690	9690	9690	9690	0
121	20250414	163200	54556340	9690	9690	9690	9690	0
122	20250414	163100	54556340	9690	9690	9690	9690	85
123	20250414	163000	54556340	9690	9690	9690	9690	0
124	20250414	162900	54556340	9690	9690	9690	9690	0
125	20250414	162800	54556340	9690	9690	9690	9690	0
126	20250414	162700	54556340	9690	9690	9690	9690	0
127	20250414	162600	54556340	9690	9690	9690	9690	0
128	20250414	162500	54556340	9690	9690	9690	9690	0
129	20250414	162400	54556340	9690	9690	9690	9690	0
130	20250414	162300	54556340	9690	9690	9690	9690	0
131	20250414	162200	54556340	9690	9690	9690	9690	0
132	20250414	162100	54556340	9690	9690	9690	9690	0
133	20250414	162000	54556340	9690	9690	9690	9690	0
134	20250414	161900	54556340	9690	9690	9690	9690	0
135	20250414	161800	54556340	9690	9690	9690	9690	0
136	20250414	161700	54556340	9690	9690	9690	9690	0
137	20250414	161600	54556340	9690	9690	9690	9690	0
138	20250414	161500	54556340	9690	9690	9690	9690	0
139	20250414	161400	54556340	9690	9690	9690	9690	0
140	20250414	161300	54556340	9690	9690	9690	9690	0
141	20250414	161200	54556340	9690	9690	9690	9690	0
142	20250414	161100	54556340	9690	9690	9690	9690	0
143	20250414	161000	54556340	9690	9690	9690	9690	0
144	20250414	160900	54556340	9690	9690	9690	9690	0
145	20250414	160800	54556340	9690	9690	9690	9690	0
146	20250414	160700	54556340	9690	9690	9690	9690	0
147	20250414	160600	54556340	9690	9690	9690	9690	0
148	20250414	160500	54556340	9690	9690	9690	9690	0
149	20250414	160400	54556340	9690	9690	9690	9690	0
150	20250414	160300	54556340	9690	9690	9690	9690	0
151	20250414	160200	54556340	9690	9690	9690	9690	0
152	20250414	160100	54556340	9690	9690	9690	9690	85
153	20250414	160000	54556340	9690	9690	9690	9690	0
154	20250414	155900	54556340	9690	9690	9690	9690	0
155	20250414	155800	54556340	9690	9690	9690	9690	0
156	20250414	155700	54556340	9690	9690	9690	9690	0
157	20250414	155600	54556340	9690	9690	9690	9690	0
158	20250414	155500	54556340	9690	9690	9690	9690	0
159	20250414	155400	54556340	9690	9690	9690	9690	0
160	20250414	155300	54556340	9690	9690	9690	9690	0
161	20250414	155200	54556340	9690	9690	9690	9690	0
162	20250414	155100	54556340	9690	9690	9690	9690	0
163	20250414	155000	54556340	9690	9690	9690	9690	0
164	20250414	154900	54556340	9690	9690	9690	9690	0
165	20250414	154800	54556340	9690	9690	9690	9690	0
166	20250414	154700	54556340	9690	9690	9690	9690	0
167	20250414	154600	54556340	9690	9690	9690	9690	0
168	20250414	154500	54556340	9690	9690	9690	9690	0
169	20250414	154400	54556340	9690	9690	9690	9690	0
170	20250414	154300	54556340	9690	9690	9690	9690	0
171	20250414	154200	54556340	9690	9690	9690	9690	0
172	20250414	154100	54556340	9690	9690	9690	9690	0
173	20250414	154000	54556340	9690	9690	9690	9690	0
174	20250414	153900	54556340	9690	9690	9690	9690	0
175	20250414	153800	54556340	9690	9690	9690	9690	0
176	20250414	153700	54556340	9690	9690	9690	9690	0
177	20250414	153600	54556340	9690	9690	9690	9690	0
178	20250414	153500	54556340	9690	9690	9690	9690	0
179	20250414	153400	54556340	9690	9690	9690	9690	0
180	20250414	153300	54556340	9690	9690	9690	9690	0
181	20250414	153200	54556340	9690	9690	9690	9690	0
182	20250414	153100	54556340	9690	9690	9690	9690	85
183	20250414	153000	54556340	9690	9690	9690	9690	85
184	20250414	152900	53732690	9690	9690	9690	9690	0
185	20250414	152800	53732690	9690	9690	9690	9690	0
186	20250414	152700	53732690	9690	9690	9690	9690	0
187	20250414	152600	53732690	9690	9690	9690	9690	0
188	20250414	152500	53732690	9690	9690	9690	9690	0
189	20250414	152400	53732690	9690	9690	9690	9690	0
190	20250414	152300	53732690	9690	9690	9690	9690	0
191	20250414	152200	53732690	9690	9690	9690	9690	0
192	20250414	152100	53732690	9690	9690	9690	9690	0
193	20250414	152000	53732690	9690	9690	9690	9690	0
194	20250414	151900	53732690	9690	9690	9690	9690	0
195	20250414	151800	53732690	9690	9690	9690	9690	0
196	20250414	151700	53732690	9690	9690	9690	9690	1034
197	20250414	151600	43713230	9700	9700	9700	9700	0
198	20250414	151500	43713230	9700	9700	9700	9700	0
199	20250414	151400	43713230	9700	9700	9700	9700	0
200	20250414	151300	43713230	9700	9700	9700	9700	0
201	20250414	151200	43713230	9700	9700	9700	9700	0
202	20250414	151100	43713230	9700	9700	9700	9700	0
203	20250414	151000	43713230	9700	9700	9700	9700	0
204	20250414	150900	43713230	9700	9700	9700	9700	0
205	20250414	150800	43713230	9700	9700	9700	9700	0
206	20250414	150700	43713230	9700	9690	9700	9690	3
207	20250414	150600	43684140	9680	9680	9680	9680	0
208	20250414	150500	43684140	9680	9680	9680	9680	0
209	20250414	150400	43684140	9680	9680	9680	9680	0
210	20250414	150300	43684140	9680	9680	9680	9680	0
211	20250414	150200	43684140	9680	9680	9680	9680	0
212	20250414	150100	43684140	9680	9680	9680	9680	0
213	20250414	150000	43684140	9680	9680	9680	9680	0
214	20250414	145900	43684140	9680	9680	9680	9680	0
215	20250414	145800	43684140	9680	9680	9680	9680	0
216	20250414	145700	43684140	9680	9680	9680	9680	0
217	20250414	145600	43684140	9680	9680	9680	9680	0
218	20250414	145500	43684140	9680	9680	9680	9680	0
219	20250414	145400	43684140	9680	9680	9680	9680	6
220	20250414	145300	43626060	9650	9650	9650	9650	0
221	20250414	145200	43626060	9650	9650	9650	9650	0
222	20250414	145100	43626060	9650	9650	9650	9650	0
223	20250414	145000	43626060	9650	9650	9650	9650	0
224	20250414	144900	43626060	9650	9650	9650	9650	0
225	20250414	144800	43626060	9650	9650	9650	9650	0
226	20250414	144700	43626060	9650	9650	9650	9650	0
227	20250414	144600	43626060	9650	9650	9650	9650	0
228	20250414	144500	43626060	9650	9650	9650	9650	0
229	20250414	144400	43626060	9650	9650	9650	9650	0
230	20250414	144300	43626060	9650	9650	9650	9650	0
231	20250414	144200	43626060	9650	9650	9650	9650	0
232	20250414	144100	43626060	9650	9650	9650	9650	0
233	20250414	144000	43626060	9650	9620	9650	9620	1826
234	20250414	143900	26020690	9620	9620	9620	9620	0
235	20250414	143800	26020690	9620	9620	9620	9620	0
236	20250414	143700	26020690	9620	9620	9620	9620	0
237	20250414	143600	26020690	9620	9620	9620	9620	0
238	20250414	143500	26020690	9620	9620	9620	9620	0
239	20250414	143400	26020690	9620	9620	9620	9620	4
240	20250414	143300	25982210	9620	9620	9620	9620	0
241	20250414	143200	25982210	9620	9620	9620	9620	0
242	20250414	143100	25982210	9620	9620	9620	9620	0
243	20250414	143000	25982210	9620	9620	9620	9620	0
244	20250414	142900	25982210	9620	9620	9620	9620	0
245	20250414	142800	25982210	9620	9620	9620	9620	0
246	20250414	142700	25982210	9620	9620	9620	9620	0
247	20250414	142600	25982210	9620	9620	9620	9620	0
248	20250414	142500	25982210	9620	9620	9620	9620	0
249	20250414	142400	25982210	9620	9620	9620	9620	0
250	20250414	142300	25982210	9620	9620	9620	9620	1026
251	20250414	142200	16112090	9640	9640	9640	9640	0
252	20250414	142100	16112090	9640	9640	9640	9640	0
253	20250414	142000	16112090	9640	9640	9640	9640	0
254	20250414	141900	16112090	9640	9640	9640	9640	0
255	20250414	141800	16112090	9640	9640	9640	9640	0
256	20250414	141700	16112090	9640	9640	9640	9640	0
257	20250414	141600	16112090	9640	9640	9640	9640	0
258	20250414	141500	16112090	9640	9640	9640	9640	0
259	20250414	141400	16112090	9640	9640	9640	9640	0
260	20250414	141300	16112090	9640	9640	9640	9640	0
261	20250414	141200	16112090	9640	9640	9640	9640	0
262	20250414	141100	16112090	9640	9640	9640	9640	0
263	20250414	141000	16112090	9640	9640	9640	9640	0
264	20250414	140900	16112090	9640	9640	9640	9640	0
265	20250414	140800	16112090	9640	9640	9640	9640	0
266	20250414	140700	16112090	9640	9640	9640	9640	0
267	20250414	140600	16112090	9640	9660	9660	9630	1239
268	20250414	140500	4144640	9680	9680	9680	9680	0
269	20250414	140400	4144640	9680	9680	9680	9680	0
270	20250414	140300	4144640	9680	9680	9680	9680	0
271	20250414	140200	4144640	9680	9680	9680	9680	0
272	20250414	140100	4144640	9680	9680	9680	9680	0
273	20250414	140000	4144640	9680	9680	9680	9680	0
274	20250414	135900	4144640	9680	9680	9680	9680	0
275	20250414	135800	4144640	9680	9680	9680	9680	0
276	20250414	135700	4144640	9680	9680	9680	9680	0
277	20250414	135600	4144640	9680	9680	9680	9680	0
278	20250414	135500	4144640	9680	9680	9680	9680	0
279	20250414	135400	4144640	9680	9680	9680	9680	0
280	20250414	135300	4144640	9680	9680	9680	9680	0
281	20250414	135200	4144640	9680	9680	9680	9680	0
282	20250414	135100	4144640	9680	9680	9680	9680	0
283	20250414	135000	4144640	9680	9680	9680	9680	0
284	20250414	134900	4144640	9680	9680	9680	9680	0
285	20250414	134800	4144640	9680	9680	9680	9680	0
286	20250414	134700	4144640	9680	9680	9680	9680	0
287	20250414	134600	4144640	9680	9680	9680	9680	0
288	20250414	134500	4144640	9680	9680	9680	9680	0
289	20250414	134400	4144640	9680	9680	9680	9680	0
290	20250414	134300	4144640	9680	9680	9680	9680	0
291	20250414	134200	4144640	9680	9680	9680	9680	0
292	20250414	134100	4144640	9680	9680	9680	9680	0
293	20250414	134000	4144640	9680	9680	9680	9680	0
294	20250414	133900	4144640	9680	9680	9680	9680	0
295	20250414	133800	4144640	9680	9680	9680	9680	0
296	20250414	133700	4144640	9680	9680	9680	9680	0
297	20250414	133600	4144640	9680	9680	9680	9680	0
298	20250414	133500	4144640	9680	9680	9680	9680	0
299	20250414	133400	4144640	9680	9680	9680	9680	0
300	20250414	133300	4144640	9680	9680	9680	9680	0
301	20250414	133200	4144640	9680	9680	9680	9680	0
302	20250414	133100	4144640	9680	9680	9680	9680	0
303	20250414	133000	4144640	9680	9680	9680	9680	0
304	20250414	132900	4144640	9680	9680	9680	9680	0
305	20250414	132800	4144640	9680	9680	9680	9680	0
306	20250414	132700	4144640	9680	9680	9680	9680	0
307	20250414	132600	4144640	9680	9680	9680	9680	0
308	20250414	132500	4144640	9680	9680	9680	9680	0
309	20250414	132400	4144640	9680	9680	9680	9680	0
310	20250414	132300	4144640	9680	9680	9680	9680	0
311	20250414	132200	4144640	9680	9680	9680	9680	0
312	20250414	132100	4144640	9680	9680	9680	9680	0
313	20250414	132000	4144640	9680	9680	9680	9680	1
314	20250414	131900	4134960	9670	9670	9670	9670	2
315	20250414	131800	4115620	9670	9670	9670	9670	0
316	20250414	131700	4115620	9670	9670	9670	9670	0
317	20250414	131600	4115620	9670	9670	9670	9670	0
318	20250414	131500	4115620	9670	9670	9670	9670	14
319	20250414	131400	3980240	9670	9670	9670	9670	0
320	20250414	131300	3980240	9670	9670	9670	9670	0
321	20250414	131200	3980240	9670	9670	9670	9670	0
322	20250414	131100	3980240	9670	9670	9670	9670	0
323	20250414	131000	3980240	9670	9670	9670	9670	0
324	20250414	130900	3980240	9670	9670	9670	9670	0
325	20250414	130800	3980240	9670	9670	9670	9670	0
326	20250414	130700	3980240	9670	9670	9670	9670	0
327	20250414	130600	3980240	9670	9670	9670	9670	10
328	20250414	130500	3883540	9670	9670	9670	9670	0
329	20250414	130400	3883540	9670	9670	9670	9670	0
330	20250414	130300	3883540	9670	9670	9670	9670	0
331	20250414	130200	3883540	9670	9670	9670	9670	0
332	20250414	130100	3883540	9670	9670	9670	9670	0
333	20250414	130000	3883540	9670	9670	9670	9670	0
334	20250414	125900	3883540	9670	9670	9670	9670	0
335	20250414	125800	3883540	9670	9670	9670	9670	0
336	20250414	125700	3883540	9670	9670	9670	9670	0
337	20250414	125600	3883540	9670	9670	9670	9670	0
338	20250414	125500	3883540	9670	9670	9670	9670	0
339	20250414	125400	3883540	9670	9670	9670	9670	0
340	20250414	125300	3883540	9670	9670	9670	9670	0
341	20250414	125200	3883540	9670	9670	9670	9670	0
342	20250414	125100	3883540	9670	9670	9670	9670	0
343	20250414	125000	3883540	9670	9670	9670	9670	1
344	20250414	124900	3873870	9670	9670	9670	9670	0
345	20250414	124800	3873870	9670	9670	9670	9670	0
346	20250414	124700	3873870	9670	9670	9670	9670	0
347	20250414	124600	3873870	9670	9670	9670	9670	0
348	20250414	124500	3873870	9670	9670	9670	9670	0
349	20250414	124400	3873870	9670	9670	9670	9670	0
350	20250414	124300	3873870	9670	9670	9670	9670	0
351	20250414	124200	3873870	9670	9670	9670	9670	0
352	20250414	124100	3873870	9670	9670	9670	9670	0
353	20250414	124000	3873870	9670	9670	9670	9670	0
354	20250414	123900	3873870	9670	9670	9670	9670	0
355	20250414	123800	3873870	9670	9670	9670	9670	0
356	20250414	123700	3873870	9670	9670	9670	9670	0
357	20250414	123600	3873870	9670	9660	9670	9660	5
358	20250414	123500	3825540	9670	9670	9670	9670	118
359	20250414	123400	2684480	9670	9670	9670	9670	0
360	20250414	123300	2684480	9670	9670	9670	9670	0
361	20250414	123200	2684480	9670	9670	9670	9670	0
362	20250414	123100	2684480	9670	9670	9670	9670	0
363	20250414	123000	2684480	9670	9670	9670	9670	0
364	20250414	122900	2684480	9670	9670	9670	9670	0
365	20250414	122800	2684480	9670	9670	9670	9670	0
366	20250414	122700	2684480	9670	9670	9670	9670	0
367	20250414	122600	2684480	9670	9670	9670	9670	0
368	20250414	122500	2684480	9670	9670	9670	9670	0
369	20250414	122400	2684480	9670	9670	9670	9670	0
370	20250414	122300	2684480	9670	9670	9670	9670	0
371	20250414	122200	2684480	9670	9670	9670	9670	0
372	20250414	122100	2684480	9670	9670	9670	9670	0
373	20250414	122000	2684480	9670	9670	9670	9670	0
374	20250414	121900	2684480	9670	9670	9670	9670	0
375	20250414	121800	2684480	9670	9670	9670	9670	0
376	20250414	121700	2684480	9670	9670	9670	9670	0
377	20250414	121600	2684480	9670	9670	9670	9670	0
378	20250414	121500	2684480	9670	9670	9670	9670	0
379	20250414	121400	2684480	9670	9670	9670	9670	0
380	20250414	121300	2684480	9670	9670	9670	9670	0
381	20250414	121200	2684480	9670	9670	9670	9670	0
382	20250414	121100	2684480	9670	9670	9670	9670	0
383	20250414	121000	2684480	9670	9670	9670	9670	0
384	20250414	120900	2684480	9670	9670	9670	9670	0
385	20250414	120800	2684480	9670	9670	9670	9670	0
386	20250414	120700	2684480	9670	9670	9670	9670	0
387	20250414	120600	2684480	9670	9670	9670	9670	0
388	20250414	120500	2684480	9670	9670	9670	9670	0
389	20250414	120400	2684480	9670	9670	9670	9670	0
390	20250414	120300	2684480	9670	9670	9670	9670	0
391	20250414	120200	2684480	9670	9670	9670	9670	0
392	20250414	120100	2684480	9670	9670	9670	9670	0
393	20250414	120000	2684480	9670	9670	9670	9670	1
394	20250414	115900	2674810	9670	9670	9670	9670	0
395	20250414	115800	2674810	9670	9670	9670	9670	0
396	20250414	115700	2674810	9670	9670	9670	9670	0
397	20250414	115600	2674810	9670	9670	9670	9670	0
398	20250414	115500	2674810	9670	9670	9670	9670	0
399	20250414	115400	2674810	9670	9670	9670	9670	0
400	20250414	115300	2674810	9670	9670	9670	9670	0
401	20250414	115200	2674810	9670	9670	9670	9670	0
402	20250414	115100	2674810	9670	9670	9670	9670	0
403	20250414	115000	2674810	9670	9670	9670	9670	0
404	20250414	114900	2674810	9670	9670	9670	9670	0
405	20250414	114800	2674810	9670	9670	9670	9670	0
406	20250414	114700	2674810	9670	9670	9670	9670	0
407	20250414	114600	2674810	9670	9670	9670	9670	0
408	20250414	114500	2674810	9670	9670	9670	9670	0
409	20250414	114400	2674810	9670	9670	9670	9670	0
410	20250414	114300	2674810	9670	9670	9670	9670	0
411	20250414	114200	2674810	9670	9670	9670	9670	0
412	20250414	114100	2674810	9670	9670	9670	9670	0
413	20250414	114000	2674810	9670	9670	9670	9670	0
414	20250414	113900	2674810	9670	9670	9670	9670	0
415	20250414	113800	2674810	9670	9670	9670	9670	0
416	20250414	113700	2674810	9670	9670	9670	9670	0
417	20250414	113600	2674810	9670	9670	9670	9670	0
418	20250414	113500	2674810	9670	9670	9670	9670	0
419	20250414	113400	2674810	9670	9670	9670	9670	0
420	20250414	113300	2674810	9670	9670	9670	9670	0
421	20250414	113200	2674810	9670	9670	9670	9670	0
422	20250414	113100	2674810	9670	9670	9670	9670	0
423	20250414	113000	2674810	9670	9670	9670	9670	0
424	20250414	112900	2674810	9670	9660	9670	9660	92
425	20250414	112800	1786070	9660	9660	9660	9660	0
426	20250414	112700	1786070	9660	9660	9660	9660	0
427	20250414	112600	1786070	9660	9660	9660	9660	0
428	20250414	112500	1786070	9660	9660	9660	9660	0
429	20250414	112400	1786070	9660	9660	9660	9660	0
430	20250414	112300	1786070	9660	9660	9660	9660	0
431	20250414	112200	1786070	9660	9660	9660	9660	0
432	20250414	112100	1786070	9660	9660	9660	9660	0
433	20250414	112000	1786070	9660	9660	9660	9660	0
434	20250414	111900	1786070	9660	9660	9660	9660	0
435	20250414	111800	1786070	9660	9660	9660	9660	0
436	20250414	111700	1786070	9660	9660	9660	9660	0
437	20250414	111600	1786070	9660	9660	9660	9660	0
438	20250414	111500	1786070	9660	9660	9660	9660	0
439	20250414	111400	1786070	9660	9660	9660	9660	0
440	20250414	111300	1786070	9660	9660	9660	9660	0
441	20250414	111200	1786070	9660	9660	9660	9660	0
442	20250414	111100	1786070	9660	9660	9660	9660	0
443	20250414	111000	1786070	9660	9660	9660	9660	0
444	20250414	110900	1786070	9660	9660	9660	9660	0
445	20250414	110800	1786070	9660	9660	9660	9660	0
446	20250414	110700	1786070	9660	9660	9660	9660	0
447	20250414	110600	1786070	9660	9660	9660	9660	0
448	20250414	110500	1786070	9660	9660	9660	9660	0
449	20250414	110400	1786070	9660	9660	9660	9660	0
450	20250414	110300	1786070	9660	9660	9660	9660	5
451	20250414	110200	1737770	9660	9660	9660	9660	0
452	20250414	110100	1737770	9660	9660	9660	9660	0
453	20250414	110000	1737770	9660	9660	9660	9660	0
454	20250414	105900	1737770	9660	9660	9660	9660	0
455	20250414	105800	1737770	9660	9660	9660	9660	0
456	20250414	105700	1737770	9660	9660	9660	9660	0
457	20250414	105600	1737770	9660	9660	9660	9660	0
458	20250414	105500	1737770	9660	9660	9660	9660	0
459	20250414	105400	1737770	9660	9660	9660	9660	0
460	20250414	105300	1737770	9660	9660	9660	9660	0
461	20250414	105200	1737770	9660	9660	9660	9660	0
462	20250414	105100	1737770	9660	9660	9660	9660	0
463	20250414	105000	1737770	9660	9660	9660	9660	0
464	20250414	104900	1737770	9660	9660	9660	9660	0
465	20250414	104800	1737770	9660	9660	9660	9660	0
466	20250414	104700	1737770	9660	9660	9660	9660	0
467	20250414	104600	1737770	9660	9660	9660	9660	0
468	20250414	104500	1737770	9660	9660	9660	9660	0
469	20250414	104400	1737770	9660	9660	9660	9660	5
470	20250414	104300	1689470	9660	9660	9660	9660	0
471	20250414	104200	1689470	9660	9660	9660	9660	0
472	20250414	104100	1689470	9660	9660	9660	9660	0
473	20250414	104000	1689470	9660	9660	9660	9660	0
474	20250414	103900	1689470	9660	9660	9660	9660	0
475	20250414	103800	1689470	9660	9660	9660	9660	0
476	20250414	103700	1689470	9660	9660	9660	9660	0
477	20250414	103600	1689470	9660	9660	9660	9660	0
478	20250414	103500	1689470	9660	9660	9660	9660	0
479	20250414	103400	1689470	9660	9660	9660	9660	0
480	20250414	103300	1689470	9660	9660	9660	9660	0
481	20250414	103200	1689470	9660	9660	9660	9660	0
482	20250414	103100	1689470	9660	9660	9660	9660	5
483	20250414	103000	1641170	9660	9660	9660	9660	0
484	20250414	102900	1641170	9660	9660	9660	9660	0
485	20250414	102800	1641170	9660	9660	9660	9660	0
486	20250414	102700	1641170	9660	9660	9660	9660	0
487	20250414	102600	1641170	9660	9660	9660	9660	0
488	20250414	102500	1641170	9660	9660	9660	9660	0
489	20250414	102400	1641170	9660	9660	9660	9660	0
490	20250414	102300	1641170	9660	9660	9660	9660	0
491	20250414	102200	1641170	9660	9660	9660	9660	0
492	20250414	102100	1641170	9660	9660	9660	9660	0
493	20250414	102000	1641170	9660	9660	9660	9660	0
494	20250414	101900	1641170	9660	9660	9660	9660	0
495	20250414	101800	1641170	9660	9660	9660	9660	1
496	20250414	101700	1631510	9660	9660	9660	9660	0
497	20250414	101600	1631510	9660	9660	9660	9660	0
498	20250414	101500	1631510	9660	9660	9660	9660	0
499	20250414	101400	1631510	9660	9660	9660	9660	0
500	20250414	101300	1631510	9660	9660	9660	9660	0
501	20250414	101200	1631510	9660	9660	9660	9660	0
502	20250414	101100	1631510	9660	9660	9660	9660	0
503	20250414	101000	1631510	9660	9660	9660	9660	0
504	20250414	100900	1631510	9660	9660	9660	9660	0
505	20250414	100800	1631510	9660	9660	9660	9660	0
506	20250414	100700	1631510	9660	9660	9660	9660	0
507	20250414	100600	1631510	9660	9660	9660	9660	0
508	20250414	100500	1631510	9660	9660	9660	9660	0
509	20250414	100400	1631510	9660	9660	9660	9660	0
510	20250414	100300	1631510	9660	9660	9660	9660	0
511	20250414	100200	1631510	9660	9660	9660	9660	0
512	20250414	100100	1631510	9660	9660	9660	9660	0
513	20250414	100000	1631510	9660	9660	9660	9660	0
514	20250414	095900	1631510	9660	9660	9660	9660	0
515	20250414	095800	1631510	9660	9660	9660	9660	0
516	20250414	095700	1631510	9660	9660	9660	9660	0
517	20250414	095600	1631510	9660	9660	9660	9660	0
518	20250414	095500	1631510	9660	9660	9660	9660	0
519	20250414	095400	1631510	9660	9660	9660	9660	0
520	20250414	095300	1631510	9660	9660	9660	9660	0
521	20250414	095200	1631510	9660	9750	9750	9650	7
522	20250414	095100	1563820	9650	9650	9650	9650	0
523	20250414	095000	1563820	9650	9650	9650	9650	1
524	20250414	094900	1554170	9640	9640	9640	9640	0
525	20250414	094800	1554170	9640	9640	9640	9640	0
526	20250414	094700	1554170	9640	9640	9640	9640	0
527	20250414	094600	1554170	9640	9640	9640	9640	0
528	20250414	094500	1554170	9640	9640	9640	9640	0
529	20250414	094400	1554170	9640	9640	9640	9640	0
530	20250414	094300	1554170	9640	9640	9640	9640	0
531	20250414	094200	1554170	9640	9640	9640	9640	0
532	20250414	094100	1554170	9640	9640	9640	9640	0
533	20250414	094000	1554170	9640	9640	9640	9640	0
534	20250414	093900	1554170	9640	9640	9640	9640	0
535	20250414	093800	1554170	9640	9640	9640	9640	0
536	20250414	093700	1554170	9640	9640	9640	9640	0
537	20250414	093600	1554170	9640	9640	9640	9640	0
538	20250414	093500	1554170	9640	9640	9640	9640	0
539	20250414	093400	1554170	9640	9630	9640	9630	10
540	20250414	093300	1457830	9600	9600	9600	9600	0
541	20250414	093200	1457830	9600	9600	9600	9600	0
542	20250414	093100	1457830	9600	9600	9600	9600	0
543	20250414	093000	1457830	9600	9600	9600	9600	0
544	20250414	092900	1457830	9600	9600	9600	9600	5
545	20250414	092800	1409830	9600	9600	9600	9600	0
546	20250414	092700	1409830	9600	9600	9600	9600	0
547	20250414	092600	1409830	9600	9600	9600	9600	0
548	20250414	092500	1409830	9600	9600	9600	9600	0
549	20250414	092400	1409830	9600	9600	9600	9600	0
550	20250414	092300	1409830	9600	9600	9600	9600	0
551	20250414	092200	1409830	9600	9600	9600	9600	0
552	20250414	092100	1409830	9600	9600	9600	9600	0
553	20250414	092000	1409830	9600	9600	9600	9600	0
554	20250414	091900	1409830	9600	9600	9600	9600	0
555	20250414	091800	1409830	9600	9600	9600	9600	1
556	20250414	091700	1400230	9640	9640	9640	9640	1
557	20250414	091600	1390590	9620	9620	9620	9620	0
558	20250414	091500	1390590	9620	9620	9620	9620	0
559	20250414	091400	1390590	9620	9620	9620	9620	0
560	20250414	091300	1390590	9620	9620	9620	9620	0
561	20250414	091200	1390590	9620	9620	9620	9620	0
562	20250414	091100	1390590	9620	9620	9620	9620	0
563	20250414	091000	1390590	9620	9620	9620	9620	0
564	20250414	090900	1390590	9620	9620	9620	9620	0
565	20250414	090800	1390590	9620	9590	9620	9590	139
566	20250414	090700	57490	9580	9580	9580	9580	0
567	20250414	090600	57490	9580	9580	9580	9580	0
568	20250414	090500	57490	9580	9580	9580	9580	0
569	20250414	090400	57490	9580	9580	9580	9580	0
570	20250414	090300	57490	9580	9580	9580	9580	0
571	20250414	090200	57490	9580	9580	9580	9580	0
572	20250414	090100	57490	9580	9580	9580	9580	0
573	20250414	090000	57490	9580	9590	9590	9580	6