KissMeData/007330/min/candle-20250407.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250407	183300	215168255	7930	7930	7930	7930	138
3	20250407	183200	215168255	7930	7930	7930	7930	0
4	20250407	183100	215168255	7930	7930	7930	7930	0
5	20250407	183000	215168255	7930	7930	7930	7930	0
6	20250407	182900	215168255	7930	7930	7930	7930	0
7	20250407	182800	215168255	7930	7930	7930	7930	0
8	20250407	182700	215168255	7930	7930	7930	7930	0
9	20250407	182600	215168255	7930	7930	7930	7930	0
10	20250407	182500	215168255	7930	7930	7930	7930	0
11	20250407	182400	215168255	7930	7930	7930	7930	0
12	20250407	182300	215168255	7930	7930	7930	7930	0
13	20250407	182200	215168255	7930	7930	7930	7930	0
14	20250407	182100	215168255	7930	7930	7930	7930	0
15	20250407	182000	215168255	7930	7930	7930	7930	0
16	20250407	181900	215168255	7930	7930	7930	7930	0
17	20250407	181800	215168255	7930	7930	7930	7930	0
18	20250407	181700	215168255	7930	7930	7930	7930	0
19	20250407	181600	215168255	7930	7930	7930	7930	0
20	20250407	181500	215168255	7930	7930	7930	7930	0
21	20250407	181400	215168255	7930	7930	7930	7930	0
22	20250407	181300	215168255	7930	7930	7930	7930	0
23	20250407	181200	215168255	7930	7930	7930	7930	0
24	20250407	181100	215168255	7930	7930	7930	7930	0
25	20250407	181000	215168255	7930	7930	7930	7930	0
26	20250407	180900	215168255	7930	7930	7930	7930	0
27	20250407	180800	215168255	7930	7930	7930	7930	0
28	20250407	180700	215168255	7930	7930	7930	7930	0
29	20250407	180600	215168255	7930	7930	7930	7930	0
30	20250407	180500	215168255	7930	7930	7930	7930	0
31	20250407	180400	215168255	7930	7930	7930	7930	0
32	20250407	180300	215168255	7930	7930	7930	7930	138
33	20250407	180200	215168255	7930	7930	7930	7930	0
34	20250407	180100	215168255	7930	7930	7930	7930	0
35	20250407	180000	215168255	7930	7930	7930	7930	0
36	20250407	175900	215168255	7930	7930	7930	7930	0
37	20250407	175800	215168255	7930	7930	7930	7930	0
38	20250407	175700	215168255	7930	7930	7930	7930	0
39	20250407	175600	215168255	7930	7930	7930	7930	0
40	20250407	175500	215168255	7930	7930	7930	7930	0
41	20250407	175400	215168255	7930	7930	7930	7930	0
42	20250407	175300	215168255	7930	7930	7930	7930	0
43	20250407	175200	215168255	7930	7930	7930	7930	0
44	20250407	175100	215168255	7930	7930	7930	7930	0
45	20250407	175000	215168255	7930	7930	7930	7930	0
46	20250407	174900	215168255	7930	7930	7930	7930	0
47	20250407	174800	215168255	7930	7930	7930	7930	0
48	20250407	174700	215168255	7930	7930	7930	7930	0
49	20250407	174600	215168255	7930	7930	7930	7930	0
50	20250407	174500	215168255	7930	7930	7930	7930	0
51	20250407	174400	215168255	7930	7930	7930	7930	0
52	20250407	174300	215168255	7930	7930	7930	7930	0
53	20250407	174200	215168255	7930	7930	7930	7930	0
54	20250407	174100	215168255	7930	7930	7930	7930	0
55	20250407	174000	215168255	7930	7930	7930	7930	0
56	20250407	173900	215168255	7930	7930	7930	7930	0
57	20250407	173800	215168255	7930	7930	7930	7930	0
58	20250407	173700	215168255	7930	7930	7930	7930	0
59	20250407	173600	215168255	7930	7930	7930	7930	0
60	20250407	173500	215168255	7930	7930	7930	7930	0
61	20250407	173400	215168255	7930	7930	7930	7930	0
62	20250407	173300	215168255	7930	7930	7930	7930	138
63	20250407	173200	215168255	7930	7930	7930	7930	0
64	20250407	173100	215168255	7930	7930	7930	7930	0
65	20250407	173000	215168255	7930	7930	7930	7930	0
66	20250407	172900	215168255	7930	7930	7930	7930	0
67	20250407	172800	215168255	7930	7930	7930	7930	0
68	20250407	172700	215168255	7930	7930	7930	7930	0
69	20250407	172600	215168255	7930	7930	7930	7930	0
70	20250407	172500	215168255	7930	7930	7930	7930	0
71	20250407	172400	215168255	7930	7930	7930	7930	0
72	20250407	172300	215168255	7930	7930	7930	7930	0
73	20250407	172200	215168255	7930	7930	7930	7930	0
74	20250407	172100	215168255	7930	7930	7930	7930	0
75	20250407	172000	215168255	7930	7930	7930	7930	0
76	20250407	171900	215168255	7930	7930	7930	7930	0
77	20250407	171800	215168255	7930	7930	7930	7930	0
78	20250407	171700	215168255	7930	7930	7930	7930	0
79	20250407	171600	215168255	7930	7930	7930	7930	0
80	20250407	171500	215168255	7930	7930	7930	7930	0
81	20250407	171400	215168255	7930	7930	7930	7930	0
82	20250407	171300	215168255	7930	7930	7930	7930	0
83	20250407	171200	215168255	7930	7930	7930	7930	0
84	20250407	171100	215168255	7930	7930	7930	7930	0
85	20250407	171000	215168255	7930	7930	7930	7930	0
86	20250407	170900	215168255	7930	7930	7930	7930	0
87	20250407	170800	215168255	7930	7930	7930	7930	0
88	20250407	170700	215168255	7930	7930	7930	7930	0
89	20250407	170600	215168255	7930	7930	7930	7930	0
90	20250407	170500	215168255	7930	7930	7930	7930	0
91	20250407	170400	215168255	7930	7930	7930	7930	0
92	20250407	170300	215168255	7930	7930	7930	7930	138
93	20250407	170200	215168255	7930	7930	7930	7930	0
94	20250407	170100	215168255	7930	7930	7930	7930	0
95	20250407	170000	215168255	7930	7930	7930	7930	0
96	20250407	165900	215168255	7930	7930	7930	7930	0
97	20250407	165800	215168255	7930	7930	7930	7930	0
98	20250407	165700	215168255	7930	7930	7930	7930	0
99	20250407	165600	215168255	7930	7930	7930	7930	0
100	20250407	165500	215168255	7930	7930	7930	7930	0
101	20250407	165400	215168255	7930	7930	7930	7930	0
102	20250407	165300	215168255	7930	7930	7930	7930	0
103	20250407	165200	215168255	7930	7930	7930	7930	0
104	20250407	165100	215168255	7930	7930	7930	7930	0
105	20250407	165000	215168255	7930	7930	7930	7930	0
106	20250407	164900	215168255	7930	7930	7930	7930	0
107	20250407	164800	215168255	7930	7930	7930	7930	0
108	20250407	164700	215168255	7930	7930	7930	7930	0
109	20250407	164600	215168255	7930	7930	7930	7930	0
110	20250407	164500	215168255	7930	7930	7930	7930	0
111	20250407	164400	215168255	7930	7930	7930	7930	0
112	20250407	164300	215168255	7930	7930	7930	7930	0
113	20250407	164200	215168255	7930	7930	7930	7930	0
114	20250407	164100	215168255	7930	7930	7930	7930	0
115	20250407	164000	215168255	7930	7930	7930	7930	0
116	20250407	163900	215168255	7930	7930	7930	7930	0
117	20250407	163800	215168255	7930	7930	7930	7930	0
118	20250407	163700	215168255	7930	7930	7930	7930	0
119	20250407	163600	215168255	7930	7930	7930	7930	0
120	20250407	163500	215168255	7930	7930	7930	7930	0
121	20250407	163400	215168255	7930	7930	7930	7930	0
122	20250407	163300	215168255	7930	7930	7930	7930	138
123	20250407	163200	215168255	7930	7930	7930	7930	0
124	20250407	163100	215168255	7930	7930	7930	7930	0
125	20250407	163000	215168255	7930	7930	7930	7930	0
126	20250407	162900	215168255	7930	7930	7930	7930	0
127	20250407	162800	215168255	7930	7930	7930	7930	0
128	20250407	162700	215168255	7930	7930	7930	7930	0
129	20250407	162600	215168255	7930	7930	7930	7930	0
130	20250407	162500	215168255	7930	7930	7930	7930	0
131	20250407	162400	215168255	7930	7930	7930	7930	0
132	20250407	162300	215168255	7930	7930	7930	7930	0
133	20250407	162200	215168255	7930	7930	7930	7930	0
134	20250407	162100	215168255	7930	7930	7930	7930	0
135	20250407	162000	215168255	7930	7930	7930	7930	0
136	20250407	161900	215168255	7930	7930	7930	7930	0
137	20250407	161800	215168255	7930	7930	7930	7930	0
138	20250407	161700	215168255	7930	7930	7930	7930	0
139	20250407	161600	215168255	7930	7930	7930	7930	0
140	20250407	161500	215168255	7930	7930	7930	7930	0
141	20250407	161400	215168255	7930	7930	7930	7930	0
142	20250407	161300	215168255	7930	7930	7930	7930	0
143	20250407	161200	215168255	7930	7930	7930	7930	0
144	20250407	161100	215168255	7930	7930	7930	7930	0
145	20250407	161000	215168255	7930	7930	7930	7930	0
146	20250407	160900	215168255	7930	7930	7930	7930	0
147	20250407	160800	215168255	7930	7930	7930	7930	0
148	20250407	160700	215168255	7930	7930	7930	7930	0
149	20250407	160600	215168255	7930	7930	7930	7930	0
150	20250407	160500	215168255	7930	7930	7930	7930	0
151	20250407	160400	215168255	7930	7930	7930	7930	0
152	20250407	160300	215168255	7930	7930	7930	7930	138
153	20250407	160200	215168255	7930	7930	7930	7930	0
154	20250407	160100	215168255	7930	7930	7930	7930	0
155	20250407	160000	215168255	7930	7930	7930	7930	0
156	20250407	155900	215168255	7930	7930	7930	7930	0
157	20250407	155800	215168255	7930	7930	7930	7930	0
158	20250407	155700	215168255	7930	7930	7930	7930	0
159	20250407	155600	215168255	7930	7930	7930	7930	0
160	20250407	155500	215168255	7930	7930	7930	7930	0
161	20250407	155400	215168255	7930	7930	7930	7930	0
162	20250407	155300	215168255	7930	7930	7930	7930	0
163	20250407	155200	215168255	7930	7930	7930	7930	0
164	20250407	155100	215168255	7930	7930	7930	7930	0
165	20250407	155000	215168255	7930	7930	7930	7930	0
166	20250407	154900	215168255	7930	7930	7930	7930	0
167	20250407	154800	215168255	7930	7930	7930	7930	0
168	20250407	154700	215168255	7930	7930	7930	7930	0
169	20250407	154600	215168255	7930	7930	7930	7930	0
170	20250407	154500	215168255	7930	7930	7930	7930	0
171	20250407	154400	215168255	7930	7930	7930	7930	0
172	20250407	154300	215168255	7930	7930	7930	7930	0
173	20250407	154200	215168255	7930	7930	7930	7930	0
174	20250407	154100	215168255	7930	7930	7930	7930	0
175	20250407	154000	215168255	7930	7930	7930	7930	0
176	20250407	153900	215168255	7930	7930	7930	7930	0
177	20250407	153800	215168255	7930	7930	7930	7930	0
178	20250407	153700	215168255	7930	7930	7930	7930	0
179	20250407	153600	215168255	7930	7930	7930	7930	0
180	20250407	153500	215168255	7930	7930	7930	7930	0
181	20250407	153400	215168255	7930	7930	7930	7930	0
182	20250407	153300	215168255	7930	7930	7930	7930	138
183	20250407	153200	215168255	7930	7930	7930	7930	0
184	20250407	153100	215168255	7930	7930	7930	7930	0
185	20250407	153000	215168255	7930	7930	7930	7930	138
186	20250407	152900	214073915	7930	7930	7930	7930	0
187	20250407	152800	214073915	7930	7930	7930	7930	0
188	20250407	152700	214073915	7930	7930	7930	7930	0
189	20250407	152600	214073915	7930	7930	7930	7930	0
190	20250407	152500	214073915	7930	7930	7930	7930	0
191	20250407	152400	214073915	7930	7930	7930	7930	0
192	20250407	152300	214073915	7930	7930	7930	7930	0
193	20250407	152200	214073915	7930	7930	7930	7930	0
194	20250407	152100	214073915	7930	7930	7930	7930	0
195	20250407	152000	214073915	7930	7930	7930	7930	0
196	20250407	151900	214073915	7930	7930	7930	7930	31
197	20250407	151800	213828085	7930	7950	7950	7930	44
198	20250407	151700	213479125	7920	7920	7920	7920	100
199	20250407	151600	212687125	7920	7930	7930	7920	47
200	20250407	151500	212314835	7920	7960	7980	7920	718
201	20250407	151400	206626555	7960	7970	7970	7960	43
202	20250407	151300	206283875	7960	7930	7960	7930	96
203	20250407	151200	205521215	7960	7940	7960	7920	1306
204	20250407	151100	195174795	7940	7940	7940	7940	51
205	20250407	151000	194769855	7940	7940	7940	7940	52
206	20250407	150900	194356975	7950	7950	7950	7950	0
207	20250407	150800	194356975	7950	7970	7970	7950	737
208	20250407	150700	188492585	7950	7950	7950	7950	16
209	20250407	150600	188365385	7980	7980	7980	7980	0
210	20250407	150500	188365385	7980	7980	7980	7980	1
211	20250407	150400	188357405	7950	7950	7950	7950	40
212	20250407	150300	188039405	7950	7950	7950	7950	0
213	20250407	150200	188039405	7950	7950	7950	7950	0
214	20250407	150100	188039405	7950	7980	7980	7950	86
215	20250407	150000	187355635	7960	7960	7960	7960	1
216	20250407	145900	187347675	7950	7950	7950	7950	0
217	20250407	145800	187347675	7950	7950	7950	7950	0
218	20250407	145700	187347675	7950	7950	7950	7950	0
219	20250407	145600	187347675	7950	7960	7980	7950	72
220	20250407	145500	186775195	7950	7950	7950	7950	0
221	20250407	145400	186775195	7950	7970	7970	7950	200
222	20250407	145300	185182255	7950	7950	7950	7950	0
223	20250407	145200	185182255	7950	7950	7950	7950	0
224	20250407	145100	185182255	7950	7960	7960	7950	69
225	20250407	145000	184633675	7960	7960	7960	7960	0
226	20250407	144900	184633675	7960	7960	7960	7960	0
227	20250407	144800	184633675	7960	7960	7960	7960	0
228	20250407	144700	184633675	7960	7960	7960	7960	0
229	20250407	144600	184633675	7960	7960	7960	7960	0
230	20250407	144500	184633675	7960	7960	7960	7960	0
231	20250407	144400	184633675	7960	7970	7970	7960	71
232	20250407	144300	184068505	7980	7980	7980	7980	0
233	20250407	144200	184068505	7980	7980	7980	7980	0
234	20250407	144100	184068505	7980	7980	7980	7980	0
235	20250407	144000	184068505	7980	7980	7980	7980	0
236	20250407	143900	184068505	7980	7980	7980	7980	0
237	20250407	143800	184068505	7980	7980	7980	7980	0
238	20250407	143700	184068505	7980	7980	7980	7980	2
239	20250407	143600	184052545	7960	7960	7960	7960	0
240	20250407	143500	184052545	7960	7960	7960	7960	0
241	20250407	143400	184052545	7960	7960	7960	7960	0
242	20250407	143300	184052545	7960	7960	7960	7960	0
243	20250407	143200	184052545	7960	7960	7960	7960	27
244	20250407	143100	183837625	7960	7960	7960	7960	0
245	20250407	143000	183837625	7960	7960	7960	7960	0
246	20250407	142900	183837625	7960	7960	7960	7960	0
247	20250407	142800	183837625	7960	7960	7960	7960	0
248	20250407	142700	183837625	7960	7960	7960	7960	0
249	20250407	142600	183837625	7960	7960	7960	7960	0
250	20250407	142500	183837625	7960	7970	7970	7960	200
251	20250407	142400	182245575	7960	7970	7970	7960	113
252	20250407	142300	181346085	7970	7970	7970	7970	11
253	20250407	142200	181258415	7970	7970	7970	7970	0
254	20250407	142100	181258415	7970	7970	7970	7970	20
255	20250407	142000	181099015	7970	7970	7970	7970	7
256	20250407	141900	181043225	7970	7970	7970	7970	0
257	20250407	141800	181043225	7970	7970	7970	7970	0
258	20250407	141700	181043225	7970	7970	7970	7970	0
259	20250407	141600	181043225	7970	7970	7970	7970	0
260	20250407	141500	181043225	7970	7970	7970	7970	0
261	20250407	141400	181043225	7970	7970	7970	7970	0
262	20250407	141300	181043225	7970	7970	7970	7970	0
263	20250407	141200	181043225	7970	7970	7970	7970	0
264	20250407	141100	181043225	7970	7970	7970	7970	72
265	20250407	141000	180469385	7980	7990	7990	7980	15
266	20250407	140900	180349605	8000	8000	8000	8000	0
267	20250407	140800	180349605	8000	8000	8000	8000	0
268	20250407	140700	180349605	8000	8000	8000	8000	0
269	20250407	140600	180349605	8000	8000	8000	8000	1
270	20250407	140500	180341605	8000	8000	8000	8000	0
271	20250407	140400	180341605	8000	8000	8000	8000	0
272	20250407	140300	180341605	8000	7970	8000	7970	2
273	20250407	140200	180325635	7970	7970	7970	7970	0
274	20250407	140100	180325635	7970	7970	7970	7970	0
275	20250407	140000	180325635	7970	7970	7970	7970	0
276	20250407	135900	180325635	7970	7970	7970	7970	0
277	20250407	135800	180325635	7970	7970	7970	7970	0
278	20250407	135700	180325635	7970	7970	7970	7970	3
279	20250407	135600	180301725	8000	8000	8000	8000	3
280	20250407	135500	180277725	8000	8000	8000	8000	0
281	20250407	135400	180277725	8000	8000	8000	8000	0
282	20250407	135300	180277725	8000	8000	8000	8000	0
283	20250407	135200	180277725	8000	8000	8000	8000	6
284	20250407	135100	180229725	8000	7980	8000	7980	150
285	20250407	135000	179030705	7960	7960	7960	7960	0
286	20250407	134900	179030705	7960	7960	7960	7960	0
287	20250407	134800	179030705	7960	7960	7960	7960	0
288	20250407	134700	179030705	7960	7970	7970	7960	107
289	20250407	134600	178178935	7970	7970	7970	7970	5
290	20250407	134500	178139085	7970	7970	7970	7970	0
291	20250407	134400	178139085	7970	7970	7970	7970	16
292	20250407	134300	178011565	7970	7970	7970	7970	0
293	20250407	134200	178011565	7970	7970	7970	7970	248
294	20250407	134100	176035005	7970	7970	7970	7970	0
295	20250407	134000	176035005	7970	7970	7970	7970	0
296	20250407	133900	176035005	7970	7970	7970	7970	6
297	20250407	133800	175987185	7970	7970	7970	7970	40
298	20250407	133700	175668385	7970	7970	7970	7970	0
299	20250407	133600	175668385	7970	7980	7980	7970	51
300	20250407	133500	175261905	8000	8000	8000	8000	160
301	20250407	133400	173981905	7970	7970	7970	7970	0
302	20250407	133300	173981905	7970	7970	7970	7970	0
303	20250407	133200	173981905	7970	7970	7970	7970	0
304	20250407	133100	173981905	7970	7970	7970	7970	114
305	20250407	133000	173073325	8000	8000	8000	8000	0
306	20250407	132900	173073325	8000	8000	8000	8000	0
307	20250407	132800	173073325	8000	8000	8000	8000	1
308	20250407	132700	173065325	8000	8000	8000	8000	1
309	20250407	132600	173057325	7970	7970	7970	7970	0
310	20250407	132500	173057325	7970	7970	7970	7970	0
311	20250407	132400	173057325	7970	7970	7970	7970	0
312	20250407	132300	173057325	7970	7970	7970	7970	90
313	20250407	132200	172340025	7980	8000	8000	7980	17
314	20250407	132100	172204215	8000	8000	8000	8000	1
315	20250407	132000	172196215	8000	8000	8000	8000	0
316	20250407	131900	172196215	8000	8000	8000	8000	3
317	20250407	131800	172172215	7970	7970	7970	7970	0
318	20250407	131700	172172215	7970	7970	7970	7970	0
319	20250407	131600	172172215	7970	7970	7970	7970	0
320	20250407	131500	172172215	7970	7970	7970	7970	0
321	20250407	131400	172172215	7970	7970	7970	7970	0
322	20250407	131300	172172215	7970	7980	7980	7970	96
323	20250407	131200	171407035	7990	7990	7990	7990	1
324	20250407	131100	171399045	8000	8000	8000	8000	5
325	20250407	131000	171359045	8000	8000	8000	8000	0
326	20250407	130900	171359045	8000	8000	8000	8000	0
327	20250407	130800	171359045	8000	8020	8020	8000	81
328	20250407	130700	170711025	8000	8000	8000	8000	0
329	20250407	130600	170711025	8000	8000	8000	8000	0
330	20250407	130500	170711025	8000	8000	8000	8000	0
331	20250407	130400	170711025	8000	8000	8000	8000	0
332	20250407	130300	170711025	8000	8000	8000	8000	0
333	20250407	130200	170711025	8000	8000	8000	8000	0
334	20250407	130100	170711025	8000	8000	8000	8000	1
335	20250407	130000	170703025	8000	8000	8000	8000	0
336	20250407	125900	170703025	8000	8000	8000	8000	0
337	20250407	125800	170703025	8000	8000	8000	8000	0
338	20250407	125700	170703025	8000	8000	8000	8000	0
339	20250407	125600	170703025	8000	8000	8000	8000	0
340	20250407	125500	170703025	8000	8000	8000	8000	20
341	20250407	125400	170543025	8020	8020	8020	8020	0
342	20250407	125300	170543025	8020	8020	8020	8020	16
343	20250407	125200	170414705	8020	8020	8020	8020	0
344	20250407	125100	170414705	8020	8020	8020	8020	0
345	20250407	125000	170414705	8020	8000	8020	8000	1300
346	20250407	124900	160009905	7970	7970	7970	7970	0
347	20250407	124800	160009905	7970	7970	7970	7970	0
348	20250407	124700	160009905	7970	8000	8000	7970	122
349	20250407	124600	159037415	7970	7970	7970	7970	0
350	20250407	124500	159037415	7970	7970	7970	7970	0
351	20250407	124400	159037415	7970	7970	7970	7970	0
352	20250407	124300	159037415	7970	7970	7970	7970	0
353	20250407	124200	159037415	7970	7970	7970	7970	0
354	20250407	124100	159037415	7970	7990	7990	7970	113
355	20250407	124000	158136645	8000	8000	8000	8000	0
356	20250407	123900	158136645	8000	8000	8000	8000	2
357	20250407	123800	158120645	8020	8020	8020	8020	0
358	20250407	123700	158120645	8020	8020	8020	8020	0
359	20250407	123600	158120645	8020	8020	8020	8020	4
360	20250407	123500	158088565	8020	8020	8020	8020	0
361	20250407	123400	158088565	8020	8020	8020	8020	0
362	20250407	123300	158088565	8020	8020	8020	8020	0
363	20250407	123200	158088565	8020	8020	8020	8020	13
364	20250407	123100	157984305	8020	8020	8020	8020	0
365	20250407	123000	157984305	8020	8020	8020	8020	0
366	20250407	122900	157984305	8020	8020	8020	8020	0
367	20250407	122800	157984305	8020	8020	8020	8020	0
368	20250407	122700	157984305	8020	7970	8020	7970	148
369	20250407	122600	156801645	7980	7980	7980	7980	5
370	20250407	122500	156761745	7990	7990	7990	7990	0
371	20250407	122400	156761745	7990	8000	8000	7990	30
372	20250407	122300	156521995	8010	8010	8010	8010	0
373	20250407	122200	156521995	8010	8010	8010	8010	20
374	20250407	122100	156361795	8010	8010	8010	8010	0
375	20250407	122000	156361795	8010	8010	8010	8010	0
376	20250407	121900	156361795	8010	8010	8010	8010	0
377	20250407	121800	156361795	8010	8010	8010	8010	0
378	20250407	121700	156361795	8010	8010	8010	8010	15
379	20250407	121600	156241645	7970	7970	7970	7970	0
380	20250407	121500	156241645	7970	7970	7970	7970	0
381	20250407	121400	156241645	7970	7970	7970	7970	100
382	20250407	121300	155444645	7970	7970	7970	7970	0
383	20250407	121200	155444645	7970	7970	7970	7970	0
384	20250407	121100	155444645	7970	7970	7970	7970	0
385	20250407	121000	155444645	7970	7970	7970	7970	0
386	20250407	120900	155444645	7970	7970	7970	7970	0
387	20250407	120800	155444645	7970	7970	7970	7970	101
388	20250407	120700	154639675	8010	8010	8010	8010	0
389	20250407	120600	154639675	8010	8010	8010	8010	5
390	20250407	120500	154599625	8010	8010	8010	8010	0
391	20250407	120400	154599625	8010	7970	8010	7960	2926
392	20250407	120300	131308235	7970	7970	7970	7970	33
393	20250407	120200	131045225	7970	7970	7970	7970	0
394	20250407	120100	131045225	7970	7970	7970	7970	0
395	20250407	120000	131045225	7970	7970	7970	7970	0
396	20250407	115900	131045225	7970	7970	7970	7970	31
397	20250407	115800	130798155	7970	7960	7970	7960	181
398	20250407	115700	129357385	7970	7970	7970	7970	0
399	20250407	115600	129357385	7970	7970	7970	7970	27
400	20250407	115500	129142195	7970	7970	7970	7970	0
401	20250407	115400	129142195	7970	7970	7970	7970	22
402	20250407	115300	128966855	7960	7960	7960	7960	0
403	20250407	115200	128966855	7960	7990	7990	7960	1483
404	20250407	115100	117139075	8000	8000	8000	8000	22
405	20250407	115000	116963075	8000	8000	8000	8000	0
406	20250407	114900	116963075	8000	8000	8000	8000	0
407	20250407	114800	116963075	8000	8000	8000	8000	0
408	20250407	114700	116963075	8000	8000	8000	8000	0
409	20250407	114600	116963075	8000	8000	8000	8000	0
410	20250407	114500	116963075	8000	8000	8000	8000	0
411	20250407	114400	116963075	8000	8000	8000	8000	48
412	20250407	114300	116579075	7990	7990	7990	7990	80
413	20250407	114200	115939875	7990	7990	7990	7990	0
414	20250407	114100	115939875	7990	7990	7990	7990	0
415	20250407	114000	115939875	7990	7990	7990	7990	0
416	20250407	113900	115939875	7990	7990	7990	7990	0
417	20250407	113800	115939875	7990	7990	7990	7990	0
418	20250407	113700	115939875	7990	7995	7995	7990	68
419	20250407	113600	115396500	7990	7990	7990	7990	0
420	20250407	113500	115396500	7990	7990	7990	7990	0
421	20250407	113400	115396500	7990	7990	7990	7990	0
422	20250407	113300	115396500	7990	7990	7990	7990	0
423	20250407	113200	115396500	7990	7990	7990	7990	0
424	20250407	113100	115396500	7990	7990	7990	7990	0
425	20250407	113000	115396500	7990	7990	7990	7990	264
426	20250407	112900	113287140	7990	7990	7990	7990	16
427	20250407	112800	113159300	7990	7990	7990	7990	30
428	20250407	112700	112919600	7990	7990	7990	7990	0
429	20250407	112600	112919600	7990	7990	7990	7990	0
430	20250407	112500	112919600	7990	7990	7990	7990	82
431	20250407	112400	112264420	7990	7990	7990	7990	74
432	20250407	112300	111673160	7990	7990	7990	7990	0
433	20250407	112200	111673160	7990	7990	7990	7990	0
434	20250407	112100	111673160	7990	7990	7990	7990	0
435	20250407	112000	111673160	7990	7990	7990	7990	0
436	20250407	111900	111673160	7990	7990	7990	7990	0
437	20250407	111800	111673160	7990	7990	7990	7990	92
438	20250407	111700	110938080	8010	8010	8010	8010	0
439	20250407	111600	110938080	8010	8010	8010	8010	0
440	20250407	111500	110938080	8010	8010	8010	8010	0
441	20250407	111400	110938080	8010	8010	8010	8010	5
442	20250407	111300	110898030	7970	7970	7970	7970	0
443	20250407	111200	110898030	7970	7980	7980	7970	81
444	20250407	111100	110252440	7970	7970	7970	7970	0
445	20250407	111000	110252440	7970	7970	7970	7970	0
446	20250407	110900	110252440	7970	7970	7970	7970	0
447	20250407	110800	110252440	7970	7970	7970	7970	0
448	20250407	110700	110252440	7970	7970	7970	7970	0
449	20250407	110600	110252440	7970	7970	7970	7970	81
450	20250407	110500	109606870	8000	8000	8000	8000	2
451	20250407	110400	109590870	7980	7980	7980	7980	0
452	20250407	110300	109590870	7980	8000	8000	7980	44
453	20250407	110200	109239620	8000	8000	8000	8000	0
454	20250407	110100	109239620	8000	8000	8000	8000	0
455	20250407	110000	109239620	8000	8000	8000	8000	0
456	20250407	105900	109239620	8000	8000	8000	8000	303
457	20250407	105800	106815620	8010	8010	8010	8010	0
458	20250407	105700	106815620	8010	8010	8010	8010	4
459	20250407	105600	106783580	8020	8020	8020	8020	0
460	20250407	105500	106783580	8020	8020	8020	8020	0
461	20250407	105400	106783580	8020	8020	8020	8020	0
462	20250407	105300	106783580	8020	8020	8020	8020	20
463	20250407	105200	106623180	7980	7980	7980	7980	0
464	20250407	105100	106623180	7980	7980	7980	7980	110
465	20250407	105000	105745380	7990	8010	8010	7990	23
466	20250407	104900	105561580	8010	8010	8010	8010	0
467	20250407	104800	105561580	8010	8010	8010	8010	0
468	20250407	104700	105561580	8010	8010	8010	8010	73
469	20250407	104600	104976850	8020	8020	8020	8020	0
470	20250407	104500	104976850	8020	8020	8020	8020	0
471	20250407	104400	104976850	8020	8020	8020	8020	1
472	20250407	104300	104968830	8010	8010	8010	8010	117
473	20250407	104200	104031660	8010	8010	8010	8010	7
474	20250407	104100	103975590	7980	7980	7980	7980	49
475	20250407	104000	103584570	7980	8000	8010	7980	62
476	20250407	103900	103089550	8010	8010	8010	8010	0
477	20250407	103800	103089550	8010	8010	8010	8010	2
478	20250407	103700	103073530	7990	7990	7990	7990	0
479	20250407	103600	103073530	7990	8000	8000	7990	20
480	20250407	103500	102913670	8000	8000	8000	8000	85
481	20250407	103400	102233670	8000	8010	8010	8000	34
482	20250407	103300	101961660	8020	8020	8020	8020	0
483	20250407	103200	101961660	8020	8020	8020	8020	21
484	20250407	103100	101793240	8000	8000	8000	8000	0
485	20250407	103000	101793240	8000	8000	8000	8000	0
486	20250407	102900	101793240	8000	7980	8000	7980	93
487	20250407	102800	101051080	8020	8020	8020	8020	0
488	20250407	102700	101051080	8020	8000	8020	7980	29
489	20250407	102600	100819080	8000	8000	8000	8000	5
490	20250407	102500	100779080	8000	7980	8000	7980	88
491	20250407	102400	100075100	7970	7970	7970	7970	67
492	20250407	102300	99541110	7980	7980	7980	7980	0
493	20250407	102200	99541110	7980	7980	7980	7980	65
494	20250407	102100	99022410	8000	8000	8000	8000	35
495	20250407	102000	98742410	8000	8000	8000	8000	50
496	20250407	101900	98342410	7970	7980	7980	7970	265
497	20250407	101800	96229710	7960	7960	7960	7960	0
498	20250407	101700	96229710	7960	7970	7970	7960	95
499	20250407	101600	95473500	7970	7970	7970	7970	0
500	20250407	101500	95473500	7970	7970	7970	7970	233
501	20250407	101400	93616490	7970	7970	7970	7970	80
502	20250407	101300	92978890	8000	8000	8000	8000	0
503	20250407	101200	92978890	8000	8000	8000	8000	4
504	20250407	101100	92946890	8000	7980	8000	7980	256
505	20250407	101000	90903990	7970	7970	7970	7970	0
506	20250407	100900	90903990	7970	7970	7970	7970	0
507	20250407	100800	90903990	7970	7970	7970	7970	0
508	20250407	100700	90903990	7970	7970	7970	7970	0
509	20250407	100600	90903990	7970	7970	7970	7970	0
510	20250407	100500	90903990	7970	7970	7970	7970	100
511	20250407	100400	90106990	8000	8000	8000	8000	185
512	20250407	100300	88626990	8000	8000	8000	8000	2
513	20250407	100200	88610990	7960	7970	7970	7960	1161
514	20250407	100100	79358180	7970	7970	7970	7970	143
515	20250407	100000	78218470	7970	7970	7970	7970	0
516	20250407	095900	78218470	7970	7970	7970	7970	0
517	20250407	095800	78218470	7970	7970	7970	7970	39
518	20250407	095700	77907640	7960	7960	7960	7960	0
519	20250407	095600	77907640	7960	7960	7960	7960	120
520	20250407	095500	76952440	7960	7980	7980	7960	190
521	20250407	095400	75438160	7960	7970	7970	7960	100
522	20250407	095300	74641670	7990	7990	7990	7990	0
523	20250407	095200	74641670	7990	7990	7990	7990	169
524	20250407	095100	73291360	8000	8000	8000	7990	33
525	20250407	095000	73027650	8000	8000	8000	8000	16
526	20250407	094900	72899650	8000	8000	8000	8000	1
527	20250407	094800	72891650	7960	7960	7960	7960	0
528	20250407	094700	72891650	7960	7960	7960	7960	0
529	20250407	094600	72891650	7960	7960	7960	7960	0
530	20250407	094500	72891650	7960	8000	8030	7960	408
531	20250407	094400	69627240	8000	8000	8000	8000	0
532	20250407	094300	69627240	8000	8000	8000	8000	0
533	20250407	094200	69627240	8000	7960	8000	7960	5
534	20250407	094100	69587360	7960	7970	7970	7960	400
535	20250407	094000	66402260	7970	7970	7970	7970	0
536	20250407	093900	66402260	7970	7970	7970	7970	0
537	20250407	093800	66402260	7970	7980	7980	7970	164
538	20250407	093700	65094150	7990	7990	7990	7990	202
539	20250407	093600	63480170	7990	7990	7990	7990	1
540	20250407	093500	63472180	7980	8030	8030	7980	7
541	20250407	093400	63416120	8030	8030	8030	8030	0
542	20250407	093300	63416120	8030	8030	8030	8030	0
543	20250407	093200	63416120	8030	8030	8030	8030	70
544	20250407	093100	62854020	7960	7950	7960	7920	1354
545	20250407	093000	52106480	7960	7960	7960	7960	4
546	20250407	092900	52074640	7960	7960	7960	7960	166
547	20250407	092800	50753280	7960	7960	7960	7960	1512
548	20250407	092700	38717760	7950	7950	7950	7950	0
549	20250407	092600	38717760	7950	7950	7950	7950	139
550	20250407	092500	37612710	7930	7950	7950	7930	24
551	20250407	092400	37421990	7990	7990	7990	7990	561
552	20250407	092300	32939600	7950	7990	7990	7950	5
553	20250407	092200	32899740	7990	7990	7990	7990	47
554	20250407	092100	32524210	7990	7950	7990	7930	286
555	20250407	092000	30254350	7990	7980	7990	7980	454
556	20250407	091900	26627010	7980	7980	7980	7980	58
557	20250407	091800	26164170	7980	7980	7980	7960	982
558	20250407	091700	18337160	7990	8000	8000	7990	689
559	20250407	091600	12831790	8060	8060	8060	8060	5
560	20250407	091500	12791490	8060	8000	8060	7970	198
561	20250407	091400	11209690	7990	7990	7990	7990	0
562	20250407	091300	11209690	7990	7990	7990	7990	0
563	20250407	091200	11209690	7990	7990	7990	7990	0
564	20250407	091100	11209690	7990	7990	7990	7990	0
565	20250407	091000	11209690	7990	8090	8090	7990	103
566	20250407	090900	10386040	8090	8090	8090	8090	13
567	20250407	090800	10280870	8100	8100	8100	8100	0
568	20250407	090700	10280870	8100	8100	8100	8100	70
569	20250407	090600	9713870	7990	7990	7990	7990	0
570	20250407	090500	9713870	7990	8090	8090	7990	51
571	20250407	090400	9301380	8090	8090	8090	8090	50
572	20250407	090300	8896880	8100	8100	8100	8100	0
573	20250407	090200	8896880	8100	8100	8100	8100	50
574	20250407	090100	8491880	8130	8100	8130	7740	780
575	20250407	090000	2223620	8140	8160	8160	8100	273