KissMeData/007340/min/candle-20250403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250403	183300	966962870	20100	20100	20100	20100	546
3	20250403	183200	966962870	20100	20100	20100	20100	0
4	20250403	183100	966962870	20100	20100	20100	20100	0
5	20250403	183000	966962870	20100	20100	20100	20100	0
6	20250403	182900	966962870	20100	20100	20100	20100	0
7	20250403	182800	966962870	20100	20100	20100	20100	0
8	20250403	182700	966962870	20100	20100	20100	20100	0
9	20250403	182600	966962870	20100	20100	20100	20100	0
10	20250403	182500	966962870	20100	20100	20100	20100	0
11	20250403	182400	966962870	20100	20100	20100	20100	0
12	20250403	182300	966962870	20100	20100	20100	20100	0
13	20250403	182200	966962870	20100	20100	20100	20100	0
14	20250403	182100	966962870	20100	20100	20100	20100	0
15	20250403	182000	966962870	20100	20100	20100	20100	0
16	20250403	181900	966962870	20100	20100	20100	20100	0
17	20250403	181800	966962870	20100	20100	20100	20100	0
18	20250403	181700	966962870	20100	20100	20100	20100	0
19	20250403	181600	966962870	20100	20100	20100	20100	0
20	20250403	181500	966962870	20100	20100	20100	20100	0
21	20250403	181400	966962870	20100	20100	20100	20100	0
22	20250403	181300	966962870	20100	20100	20100	20100	0
23	20250403	181200	966962870	20100	20100	20100	20100	0
24	20250403	181100	966962870	20100	20100	20100	20100	0
25	20250403	181000	966962870	20100	20100	20100	20100	0
26	20250403	180900	966962870	20100	20100	20100	20100	0
27	20250403	180800	966962870	20100	20100	20100	20100	0
28	20250403	180700	966962870	20100	20100	20100	20100	0
29	20250403	180600	966962870	20100	20100	20100	20100	0
30	20250403	180500	966962870	20100	20100	20100	20100	0
31	20250403	180400	966962870	20100	20100	20100	20100	0
32	20250403	180300	966962870	20100	20100	20100	20100	546
33	20250403	180200	966962870	20100	20100	20100	20100	0
34	20250403	180100	966962870	20100	20100	20100	20100	0
35	20250403	180000	966962870	20100	20100	20100	20100	0
36	20250403	175900	966962870	20100	20100	20100	20100	0
37	20250403	175800	966962870	20100	20100	20100	20100	0
38	20250403	175700	966962870	20100	20100	20100	20100	0
39	20250403	175600	966962870	20100	20100	20100	20100	0
40	20250403	175500	966962870	20100	20100	20100	20100	0
41	20250403	175400	966962870	20100	20100	20100	20100	0
42	20250403	175300	966962870	20100	20100	20100	20100	0
43	20250403	175200	966962870	20100	20100	20100	20100	0
44	20250403	175100	966962870	20100	20100	20100	20100	0
45	20250403	175000	966962870	20100	20100	20100	20100	0
46	20250403	174900	966962870	20100	20100	20100	20100	0
47	20250403	174800	966962870	20100	20100	20100	20100	0
48	20250403	174700	966962870	20100	20100	20100	20100	0
49	20250403	174600	966962870	20100	20100	20100	20100	0
50	20250403	174500	966962870	20100	20100	20100	20100	0
51	20250403	174400	966962870	20100	20100	20100	20100	0
52	20250403	174300	966962870	20100	20100	20100	20100	0
53	20250403	174200	966962870	20100	20100	20100	20100	0
54	20250403	174100	966962870	20100	20100	20100	20100	0
55	20250403	174000	966962870	20100	20100	20100	20100	0
56	20250403	173900	966962870	20100	20100	20100	20100	0
57	20250403	173800	966962870	20100	20100	20100	20100	0
58	20250403	173700	966962870	20100	20100	20100	20100	0
59	20250403	173600	966962870	20100	20100	20100	20100	0
60	20250403	173500	966962870	20100	20100	20100	20100	0
61	20250403	173400	966962870	20100	20100	20100	20100	0
62	20250403	173300	966962870	20100	20100	20100	20100	546
63	20250403	173200	966962870	20100	20100	20100	20100	0
64	20250403	173100	966962870	20100	20100	20100	20100	0
65	20250403	173000	966962870	20100	20100	20100	20100	0
66	20250403	172900	966962870	20100	20100	20100	20100	0
67	20250403	172800	966962870	20100	20100	20100	20100	0
68	20250403	172700	966962870	20100	20100	20100	20100	0
69	20250403	172600	966962870	20100	20100	20100	20100	0
70	20250403	172500	966962870	20100	20100	20100	20100	0
71	20250403	172400	966962870	20100	20100	20100	20100	0
72	20250403	172300	966962870	20100	20100	20100	20100	0
73	20250403	172200	966962870	20100	20100	20100	20100	0
74	20250403	172100	966962870	20100	20100	20100	20100	0
75	20250403	172000	966962870	20100	20100	20100	20100	0
76	20250403	171900	966962870	20100	20100	20100	20100	0
77	20250403	171800	966962870	20100	20100	20100	20100	0
78	20250403	171700	966962870	20100	20100	20100	20100	0
79	20250403	171600	966962870	20100	20100	20100	20100	0
80	20250403	171500	966962870	20100	20100	20100	20100	0
81	20250403	171400	966962870	20100	20100	20100	20100	0
82	20250403	171300	966962870	20100	20100	20100	20100	0
83	20250403	171200	966962870	20100	20100	20100	20100	0
84	20250403	171100	966962870	20100	20100	20100	20100	0
85	20250403	171000	966962870	20100	20100	20100	20100	0
86	20250403	170900	966962870	20100	20100	20100	20100	0
87	20250403	170800	966962870	20100	20100	20100	20100	0
88	20250403	170700	966962870	20100	20100	20100	20100	0
89	20250403	170600	966962870	20100	20100	20100	20100	0
90	20250403	170500	966962870	20100	20100	20100	20100	0
91	20250403	170400	966962870	20100	20100	20100	20100	0
92	20250403	170300	966962870	20100	20100	20100	20100	546
93	20250403	170200	966962870	20100	20100	20100	20100	0
94	20250403	170100	966962870	20100	20100	20100	20100	0
95	20250403	170000	966962870	20100	20100	20100	20100	0
96	20250403	165900	966962870	20100	20100	20100	20100	0
97	20250403	165800	966962870	20100	20100	20100	20100	0
98	20250403	165700	966962870	20100	20100	20100	20100	0
99	20250403	165600	966962870	20100	20100	20100	20100	0
100	20250403	165500	966962870	20100	20100	20100	20100	0
101	20250403	165400	966962870	20100	20100	20100	20100	0
102	20250403	165300	966962870	20100	20100	20100	20100	0
103	20250403	165200	966962870	20100	20100	20100	20100	0
104	20250403	165100	966962870	20100	20100	20100	20100	0
105	20250403	165000	966962870	20100	20100	20100	20100	0
106	20250403	164900	966962870	20100	20100	20100	20100	0
107	20250403	164800	966962870	20100	20100	20100	20100	0
108	20250403	164700	966962870	20100	20100	20100	20100	0
109	20250403	164600	966962870	20100	20100	20100	20100	0
110	20250403	164500	966962870	20100	20100	20100	20100	0
111	20250403	164400	966962870	20100	20100	20100	20100	0
112	20250403	164300	966962870	20100	20100	20100	20100	0
113	20250403	164200	966962870	20100	20100	20100	20100	0
114	20250403	164100	966962870	20100	20100	20100	20100	0
115	20250403	164000	966962870	20100	20100	20100	20100	0
116	20250403	163900	966962870	20100	20100	20100	20100	0
117	20250403	163800	966962870	20100	20100	20100	20100	0
118	20250403	163700	966962870	20100	20100	20100	20100	0
119	20250403	163600	966962870	20100	20100	20100	20100	0
120	20250403	163500	966962870	20100	20100	20100	20100	0
121	20250403	163400	966962870	20100	20100	20100	20100	0
122	20250403	163300	966962870	20100	20100	20100	20100	546
123	20250403	163200	966962870	20100	20100	20100	20100	0
124	20250403	163100	966962870	20100	20100	20100	20100	0
125	20250403	163000	966962870	20100	20100	20100	20100	0
126	20250403	162900	966962870	20100	20100	20100	20100	0
127	20250403	162800	966962870	20100	20100	20100	20100	0
128	20250403	162700	966962870	20100	20100	20100	20100	0
129	20250403	162600	966962870	20100	20100	20100	20100	0
130	20250403	162500	966962870	20100	20100	20100	20100	0
131	20250403	162400	966962870	20100	20100	20100	20100	0
132	20250403	162300	966962870	20100	20100	20100	20100	0
133	20250403	162200	966962870	20100	20100	20100	20100	0
134	20250403	162100	966962870	20100	20100	20100	20100	0
135	20250403	162000	966962870	20100	20100	20100	20100	0
136	20250403	161900	966962870	20100	20100	20100	20100	0
137	20250403	161800	966962870	20100	20100	20100	20100	0
138	20250403	161700	966962870	20100	20100	20100	20100	0
139	20250403	161600	966962870	20100	20100	20100	20100	0
140	20250403	161500	966962870	20100	20100	20100	20100	0
141	20250403	161400	966962870	20100	20100	20100	20100	0
142	20250403	161300	966962870	20100	20100	20100	20100	0
143	20250403	161200	966962870	20100	20100	20100	20100	0
144	20250403	161100	966962870	20100	20100	20100	20100	0
145	20250403	161000	966962870	20100	20100	20100	20100	0
146	20250403	160900	966962870	20100	20100	20100	20100	0
147	20250403	160800	966962870	20100	20100	20100	20100	0
148	20250403	160700	966962870	20100	20100	20100	20100	0
149	20250403	160600	966962870	20100	20100	20100	20100	0
150	20250403	160500	966962870	20100	20100	20100	20100	0
151	20250403	160400	966962870	20100	20100	20100	20100	0
152	20250403	160300	966962870	20100	20100	20100	20100	546
153	20250403	160200	966962870	20100	20100	20100	20100	0
154	20250403	160100	966962870	20100	20100	20100	20100	0
155	20250403	160000	966962870	20100	20100	20100	20100	0
156	20250403	155900	966962870	20100	20100	20100	20100	0
157	20250403	155800	966962870	20100	20100	20100	20100	0
158	20250403	155700	966962870	20100	20100	20100	20100	0
159	20250403	155600	966962870	20100	20100	20100	20100	0
160	20250403	155500	966962870	20100	20100	20100	20100	0
161	20250403	155400	966962870	20100	20100	20100	20100	0
162	20250403	155300	966962870	20100	20100	20100	20100	0
163	20250403	155200	966962870	20100	20100	20100	20100	0
164	20250403	155100	966962870	20100	20100	20100	20100	0
165	20250403	155000	966962870	20100	20100	20100	20100	0
166	20250403	154900	966962870	20100	20100	20100	20100	0
167	20250403	154800	966962870	20100	20100	20100	20100	0
168	20250403	154700	966962870	20100	20100	20100	20100	0
169	20250403	154600	966962870	20100	20100	20100	20100	0
170	20250403	154500	966962870	20100	20100	20100	20100	0
171	20250403	154400	966962870	20100	20100	20100	20100	0
172	20250403	154300	966962870	20100	20100	20100	20100	0
173	20250403	154200	966962870	20100	20100	20100	20100	0
174	20250403	154100	966962870	20100	20100	20100	20100	0
175	20250403	154000	966962870	20100	20100	20100	20100	0
176	20250403	153900	966962870	20100	20100	20100	20100	0
177	20250403	153800	966962870	20100	20100	20100	20100	0
178	20250403	153700	966962870	20100	20100	20100	20100	0
179	20250403	153600	966962870	20100	20100	20100	20100	0
180	20250403	153500	966962870	20100	20100	20100	20100	0
181	20250403	153400	966962870	20100	20100	20100	20100	0
182	20250403	153300	966962870	20100	20100	20100	20100	546
183	20250403	153200	966962870	20100	20100	20100	20100	0
184	20250403	153100	966962870	20100	20100	20100	20100	0
185	20250403	153000	966962870	20100	20100	20100	20100	546
186	20250403	152900	955988270	20100	20100	20100	20100	0
187	20250403	152800	955988270	20100	20100	20100	20100	0
188	20250403	152700	955988270	20100	20100	20100	20100	0
189	20250403	152600	955988270	20100	20100	20100	20100	0
190	20250403	152500	955988270	20100	20100	20100	20100	0
191	20250403	152400	955988270	20100	20100	20100	20100	0
192	20250403	152300	955988270	20100	20100	20100	20100	0
193	20250403	152200	955988270	20100	20100	20100	20100	0
194	20250403	152100	955988270	20100	20100	20100	20100	0
195	20250403	152000	955988270	20100	20100	20100	20100	0
196	20250403	151900	955988270	20100	20050	20100	20000	149
197	20250403	151800	953002920	20000	20000	20000	20000	36
198	20250403	151700	952282920	20050	20050	20100	20000	704
199	20250403	151600	938167670	20050	20050	20050	20050	63
200	20250403	151500	936904520	20050	20050	20050	20050	5
201	20250403	151400	936804270	20000	20000	20000	20000	120
202	20250403	151300	934404270	20000	20000	20050	19990	908
203	20250403	151200	916244990	20000	20050	20050	20000	72
204	20250403	151100	914804890	20000	20000	20000	20000	244
205	20250403	151000	909924890	20000	20000	20050	20000	151
206	20250403	150900	906904290	20050	20050	20100	20000	2469
207	20250403	150800	857482690	20100	20100	20100	20100	0
208	20250403	150700	857482690	20100	20100	20100	20100	49
209	20250403	150600	856497790	20050	20100	20100	20050	1281
210	20250403	150500	830811090	20100	20100	20100	20100	0
211	20250403	150400	830811090	20100	20100	20100	20100	46
212	20250403	150300	829886490	20100	20100	20100	20100	0
213	20250403	150200	829886490	20100	20100	20100	20100	11
214	20250403	150100	829665390	20050	20050	20050	20050	0
215	20250403	150000	829665390	20050	20150	20150	20050	336
216	20250403	145900	822913290	20150	20150	20150	20150	0
217	20250403	145800	822913290	20150	20150	20150	20150	80
218	20250403	145700	821301290	20100	20100	20100	20100	29
219	20250403	145600	820718390	20150	20150	20150	20150	10
220	20250403	145500	820516890	20150	20150	20150	20150	47
221	20250403	145400	819569840	20200	20200	20200	20150	83
222	20250403	145300	817893740	20100	20100	20100	20100	38
223	20250403	145200	817129940	20200	20200	20200	20200	6
224	20250403	145100	817008740	20200	20200	20200	20200	57
225	20250403	145000	815857340	20200	20150	20200	20150	142
226	20250403	144900	812995740	20200	20200	20200	20200	41
227	20250403	144800	812167540	20200	20200	20200	20200	7
228	20250403	144700	812026140	20200	20200	20200	20200	102
229	20250403	144600	809965740	20200	20200	20200	20150	136
230	20250403	144500	807222990	20200	20200	20200	20200	7
231	20250403	144400	807081590	20200	20200	20200	20200	0
232	20250403	144300	807081590	20200	20200	20200	20200	65
233	20250403	144200	805768590	20200	20200	20200	20200	11
234	20250403	144100	805546390	20200	20150	20200	20150	35
235	20250403	144000	804840840	20200	20150	20200	20150	79
236	20250403	143900	803246940	20250	20250	20250	20250	16
237	20250403	143800	802922940	20200	20200	20200	20200	297
238	20250403	143700	796923540	20300	20250	20300	20250	175
239	20250403	143600	793377440	20250	20250	20250	20250	0
240	20250403	143500	793377440	20250	20300	20300	20250	426
241	20250403	143400	784747890	20250	20300	20300	20250	16
242	20250403	143300	784423790	20300	20250	20300	20200	227
243	20250403	143200	779831440	20250	20300	20300	20250	173
244	20250403	143100	776322890	20300	20250	20300	20250	118
245	20250403	143000	773932440	20250	20300	20300	20200	164
246	20250403	142900	770611590	20300	20150	20300	20150	2283
247	20250403	142800	724465090	20150	20100	20150	20100	124
248	20250403	142700	721971040	20100	20100	20100	20100	2
249	20250403	142600	721930840	20050	20150	20150	20050	475
250	20250403	142500	712384440	20150	20150	20150	20150	14
251	20250403	142400	712102340	20150	20150	20150	20150	60
252	20250403	142300	710893340	20150	20150	20150	20150	0
253	20250403	142200	710893340	20150	20150	20150	20150	16
254	20250403	142100	710570940	20150	20150	20150	20150	41
255	20250403	142000	709744790	20150	20150	20150	20100	86
256	20250403	141900	708013790	20150	20150	20150	20150	26
257	20250403	141800	707489890	20150	20150	20150	20150	54
258	20250403	141700	706401790	20150	20150	20150	20150	0
259	20250403	141600	706401790	20150	20150	20150	20150	30
260	20250403	141500	705797290	20150	20150	20150	20150	62
261	20250403	141400	704547990	20150	20150	20150	20150	0
262	20250403	141300	704547990	20150	20150	20150	20150	16
263	20250403	141200	704225590	20150	20150	20150	20100	116
264	20250403	141100	701891240	20100	20150	20150	20100	8
265	20250403	141000	701730090	20150	20050	20150	20050	90
266	20250403	140900	699920390	20150	20150	20150	20150	6
267	20250403	140800	699799490	20150	20150	20150	20150	550
268	20250403	140700	688716990	20150	20100	20150	20100	52
269	20250403	140600	687670790	20100	20100	20100	20100	5
270	20250403	140500	687570290	20100	20100	20100	20100	22
271	20250403	140400	687128090	20100	20100	20100	20100	41
272	20250403	140300	686303990	20150	20050	20150	20050	106
273	20250403	140200	684178090	20150	20150	20150	20150	0
274	20250403	140100	684178090	20150	20150	20150	20150	59
275	20250403	140000	682989240	20100	20150	20150	20050	46
276	20250403	135900	682066190	20150	20150	20150	20150	0
277	20250403	135800	682066190	20150	20050	20150	19980	1316
278	20250403	135700	655669320	20050	20250	20250	19990	3361
279	20250403	135600	588237990	20200	20250	20250	20200	48
280	20250403	135500	587266040	20250	20250	20250	20250	12
281	20250403	135400	587023040	20200	20200	20200	20200	8
282	20250403	135300	586861440	20200	20200	20200	20200	52
283	20250403	135200	585811040	20200	20200	20200	20200	6
284	20250403	135100	585689840	20200	20150	20200	20150	26
285	20250403	135000	585165340	20200	20150	20200	20150	85
286	20250403	134900	583450240	20250	20250	20250	20250	17
287	20250403	134800	583105990	20250	20250	20250	20250	6
288	20250403	134700	582984490	20250	20200	20250	20200	257
289	20250403	134600	577792040	20250	20200	20250	20200	8
290	20250403	134500	577630090	20250	20250	20250	20250	53
291	20250403	134400	576556840	20250	20200	20250	20200	68
292	20250403	134300	575182740	20200	20200	20200	20200	0
293	20250403	134200	575182740	20200	20250	20250	20200	43
294	20250403	134100	574312090	20250	20200	20250	20200	15
295	20250403	134000	574008390	20200	20150	20200	20150	48
296	20250403	133900	573040690	20200	20200	20200	20200	41
297	20250403	133800	572212490	20200	20200	20200	20200	13
298	20250403	133700	571949890	20200	20200	20200	20200	21
299	20250403	133600	571525690	20200	20200	20200	20200	41
300	20250403	133500	570697490	20150	20150	20150	20150	0
301	20250403	133400	570697490	20150	20200	20200	20150	27
302	20250403	133300	570152140	20200	20200	20200	20200	43
303	20250403	133200	569283540	20200	20200	20200	20200	0
304	20250403	133100	569283540	20200	20200	20200	20200	53
305	20250403	133000	568212940	20200	20150	20200	20150	48
306	20250403	132900	567245240	20200	20200	20200	20200	0
307	20250403	132800	567245240	20200	20200	20200	20200	41
308	20250403	132700	566417040	20200	20200	20200	20200	43
309	20250403	132600	565548440	20200	20200	20200	20200	13
310	20250403	132500	565285840	20200	20200	20200	20200	41
311	20250403	132400	564457640	20200	20200	20200	20200	11
312	20250403	132300	564235440	20200	20200	20200	20200	0
313	20250403	132200	564235440	20200	20200	20200	20200	55
314	20250403	132100	563124440	20200	20200	20200	20200	10
315	20250403	132000	562922440	20150	20200	20200	20150	79
316	20250403	131900	561328540	20200	20200	20200	20200	0
317	20250403	131800	561328540	20200	20200	20200	20200	19
318	20250403	131700	560944740	20200	20200	20200	20150	202
319	20250403	131600	556872340	20150	20150	20200	20150	26
320	20250403	131500	556347840	20150	20150	20200	20150	102
321	20250403	131400	554292190	20150	20100	20150	20100	50
322	20250403	131300	553285140	20050	20050	20050	20050	142
323	20250403	131200	550438040	19990	20050	20050	19990	2195
324	20250403	131100	506528340	20150	20100	20150	20100	71
325	20250403	131000	505101040	20050	20050	20050	20050	38
326	20250403	130900	504339140	20050	20050	20050	20050	35
327	20250403	130800	503637390	20100	20100	20150	20100	68
328	20250403	130700	502268540	20100	20150	20150	20100	29
329	20250403	130600	501684440	20100	20150	20150	20100	42
330	20250403	130500	500838190	20100	20100	20100	20100	21
331	20250403	130400	500416090	20100	20150	20150	20100	12
332	20250403	130300	500174340	20150	20100	20150	20100	85
333	20250403	130200	498463040	20150	20150	20150	20150	0
334	20250403	130100	498463040	20150	20150	20150	20150	10
335	20250403	130000	498261540	20150	20100	20150	20050	235
336	20250403	125900	493537390	20100	20100	20100	20100	12
337	20250403	125800	493296190	20100	20100	20100	20100	0
338	20250403	125700	493296190	20100	20100	20100	20100	51
339	20250403	125600	492271090	20100	20100	20100	20100	11
340	20250403	125500	492049990	20100	20100	20100	20100	14
341	20250403	125400	491768590	20100	20100	20100	20100	52
342	20250403	125300	490723390	20100	20100	20100	20100	7
343	20250403	125200	490582690	20050	20100	20100	20050	99
344	20250403	125100	488595090	20100	20100	20100	20100	3
345	20250403	125000	488534790	20100	20050	20100	20050	47
346	20250403	124900	487591990	20100	20100	20100	20100	58
347	20250403	124800	486426190	20100	20100	20100	20100	13
348	20250403	124700	486164890	20100	20100	20100	20100	1
349	20250403	124600	486144790	20100	20050	20100	20050	63
350	20250403	124500	484879490	20100	20100	20100	20100	5
351	20250403	124400	484778990	20100	20100	20100	20100	14
352	20250403	124300	484497590	20050	20100	20100	20000	2436
353	20250403	124200	435710090	20100	20100	20100	20100	0
354	20250403	124100	435710090	20100	20100	20100	20100	41
355	20250403	124000	434885990	20100	20050	20100	20050	54
356	20250403	123900	433802490	20100	20100	20100	20100	228
357	20250403	123800	429219690	20100	20100	20100	20100	41
358	20250403	123700	428395590	20100	20100	20100	20100	0
359	20250403	123600	428395590	20100	20050	20100	20050	31
360	20250403	123500	427773490	20100	20100	20100	20050	46
361	20250403	123400	426849090	20100	20100	20100	20050	1493
362	20250403	123300	396852790	20100	20100	20100	20100	189
363	20250403	123200	393053890	20150	20150	20150	20150	56
364	20250403	123100	391925490	20100	20100	20100	20100	0
365	20250403	123000	391925490	20100	20100	20100	20100	73
366	20250403	122900	390458190	20150	20150	20150	20150	65
367	20250403	122800	389148440	20150	20150	20150	20150	1
368	20250403	122700	389128290	20150	20150	20150	20150	43
369	20250403	122600	388261840	20150	20150	20150	20150	33
370	20250403	122500	387596890	20200	20200	20200	20200	13
371	20250403	122400	387334290	20150	20200	20200	20150	57
372	20250403	122300	386183690	20150	20150	20150	20150	0
373	20250403	122200	386183690	20150	20150	20150	20150	100
374	20250403	122100	384168690	20200	20200	20200	20200	55
375	20250403	122000	383057690	20100	20100	20100	20100	38
376	20250403	121900	382293890	20150	20150	20150	20150	77
377	20250403	121800	380742340	20150	20100	20150	20100	59
378	20250403	121700	379554390	20200	20150	20200	20150	100
379	20250403	121600	377538690	20200	20200	20200	20200	41
380	20250403	121500	376710490	20200	20200	20200	20200	0
381	20250403	121400	376710490	20200	20200	20200	20200	0
382	20250403	121300	376710490	20200	20200	20200	20200	53
383	20250403	121200	375639890	20200	20200	20200	20200	1
384	20250403	121100	375619690	20150	20150	20150	20150	34
385	20250403	121000	374934590	20200	20150	20200	20150	79
386	20250403	120900	373340690	20200	20150	20200	20150	50
387	20250403	120800	372332390	20150	20150	20150	20150	0
388	20250403	120700	372332390	20150	20200	20200	20150	42
389	20250403	120600	371484040	20200	20200	20200	20200	0
390	20250403	120500	371484040	20200	20150	20200	20150	12
391	20250403	120400	371241690	20200	20200	20200	20200	41
392	20250403	120300	370413490	20200	20200	20200	20200	0
393	20250403	120200	370413490	20200	20200	20200	20200	55
394	20250403	120100	369302490	20150	20150	20150	20150	3
395	20250403	120000	369242040	20100	20100	20100	20100	38
396	20250403	115900	368478240	20200	20200	20200	20200	64
397	20250403	115800	367185440	20200	20200	20200	20200	12
398	20250403	115700	366943040	20200	20200	20200	20200	0
399	20250403	115600	366943040	20200	20200	20200	20200	41
400	20250403	115500	366114840	20100	20100	20100	20100	1
401	20250403	115400	366094740	20200	20150	20200	20150	17
402	20250403	115300	365751390	20200	20200	20200	20200	71
403	20250403	115200	364317190	20200	20200	20200	20200	0
404	20250403	115100	364317190	20200	20200	20200	20200	0
405	20250403	115000	364317190	20200	20100	20200	20100	162
406	20250403	114900	361052240	20100	20100	20100	20100	40
407	20250403	114800	360248240	20150	20150	20150	20150	41
408	20250403	114700	359422090	20150	20150	20150	20150	7
409	20250403	114600	359281040	20150	20125	20150	20125	31
410	20250403	114500	358656440	20150	20150	20150	20150	41
411	20250403	114400	357830290	20100	20100	20100	20100	1
412	20250403	114300	357810190	20100	20100	20100	20100	1
413	20250403	114200	357790090	20150	20150	20150	20150	52
414	20250403	114100	356742290	20150	20150	20150	20150	1
415	20250403	114000	356722140	20150	20100	20150	20100	71
416	20250403	113900	355293440	20200	20200	20200	20150	72
417	20250403	113800	353839840	20150	20150	20150	20150	10
418	20250403	113700	353638340	20200	20200	20200	20200	41
419	20250403	113600	352810140	20200	20200	20200	20200	0
420	20250403	113500	352810140	20200	20200	20200	20200	11
421	20250403	113400	352587940	20200	20200	20200	20200	41
422	20250403	113300	351759740	20200	20200	20200	20200	15
423	20250403	113200	351456740	20150	20150	20150	20150	116
424	20250403	113100	349119340	20200	20200	20200	20200	58
425	20250403	113000	347947740	20150	20150	20150	20150	39
426	20250403	112900	347161890	20200	20250	20250	20200	2
427	20250403	112800	347121440	20250	20250	20250	20250	41
428	20250403	112700	346291190	20250	20250	20250	20250	30
429	20250403	112600	345683690	20250	20250	20250	20250	0
430	20250403	112500	345683690	20250	20250	20250	20250	41
431	20250403	112400	344853440	20250	20250	20250	20250	0
432	20250403	112300	344853440	20250	20250	20250	20250	56
433	20250403	112200	343719440	20250	20250	20250	20250	0
434	20250403	112100	343719440	20250	20250	20250	20250	0
435	20250403	112000	343719440	20250	20150	20250	20150	102
436	20250403	111900	341657840	20250	20250	20250	20250	11
437	20250403	111800	341435090	20150	20150	20150	20150	0
438	20250403	111700	341435090	20150	20200	20250	20150	75
439	20250403	111600	339920440	20200	20200	20200	20200	14
440	20250403	111500	339637640	20200	20200	20200	20200	0
441	20250403	111400	339637640	20200	20200	20200	20200	41
442	20250403	111300	338809440	20200	20200	20200	20200	0
443	20250403	111200	338809440	20200	20200	20200	20200	23
444	20250403	111100	338344840	20200	20200	20200	20200	41
445	20250403	111000	337516640	20150	20150	20150	20150	39
446	20250403	110900	336730790	20250	20250	20250	20250	41
447	20250403	110800	335900540	20250	20250	20250	20250	17
448	20250403	110700	335556290	20200	20200	20200	20200	293
449	20250403	110600	329637690	20200	20250	20250	20200	130
450	20250403	110500	327009640	20250	20250	20250	20250	0
451	20250403	110400	327009640	20250	20250	20250	20250	26
452	20250403	110300	326483140	20200	20200	20200	20200	41
453	20250403	110200	325654940	20200	20200	20200	20200	0
454	20250403	110100	325654940	20200	20200	20200	20200	0
455	20250403	110000	325654940	20200	20150	20200	20100	106
456	20250403	105900	323518940	20150	20100	20150	20100	2
457	20250403	105800	323478690	20200	20200	20200	20200	57
458	20250403	105700	322327290	20200	20200	20200	20200	0
459	20250403	105600	322327290	20200	20200	20200	20200	71
460	20250403	105500	320893090	20200	20100	20200	20100	42
461	20250403	105400	320044790	20200	20100	20200	20100	45
462	20250403	105300	319138690	20200	20200	20200	20200	90
463	20250403	105200	317320690	20200	20200	20200	20200	41
464	20250403	105100	316492490	20050	20050	20050	20050	0
465	20250403	105000	316492490	20050	20050	20050	20050	39
466	20250403	104900	315710540	20200	20200	20200	20200	54
467	20250403	104800	314619740	20150	20100	20150	20050	175
468	20250403	104700	311110240	20100	20100	20100	20100	0
469	20250403	104600	311110240	20100	20100	20100	20100	41
470	20250403	104500	310286140	20100	20100	20100	20100	14
471	20250403	104400	310004740	20100	20050	20100	20050	73
472	20250403	104300	308539040	20100	20100	20100	20100	4
473	20250403	104200	308458640	20100	20100	20100	20100	1
474	20250403	104100	308438540	20100	20150	20150	20100	53
475	20250403	104000	307371190	20150	20050	20150	20050	40
476	20250403	103900	306569090	20150	20050	20150	20050	34
477	20250403	103800	305887290	20150	20150	20150	20150	41
478	20250403	103700	305061140	20100	20150	20150	20100	148
479	20250403	103600	302084740	20150	20150	20150	20150	0
480	20250403	103500	302084740	20150	20150	20150	20150	58
481	20250403	103400	300916040	20150	20150	20150	20150	0
482	20250403	103300	300916040	20150	20150	20150	20150	70
483	20250403	103200	299505540	20150	20150	20150	20150	0
484	20250403	103100	299505540	20150	20150	20150	20150	0
485	20250403	103000	299505540	20150	20100	20150	20100	162
486	20250403	102900	296243240	20150	20150	20150	20150	15
487	20250403	102800	295940990	20150	20150	20150	20150	11
488	20250403	102700	295719340	20150	20150	20150	20150	42
489	20250403	102600	294873040	20150	20150	20150	20150	12
490	20250403	102500	294631240	20150	20150	20150	20150	0
491	20250403	102400	294631240	20150	20150	20150	20150	42
492	20250403	102300	293784940	20150	20150	20150	20150	0
493	20250403	102200	293784940	20150	20150	20150	20150	14
494	20250403	102100	293502840	20150	20100	20150	20100	47
495	20250403	102000	292556040	20100	20100	20100	20100	39
496	20250403	101900	291772140	20150	20150	20150	20150	128
497	20250403	101800	289192940	20150	20200	20200	20150	180
498	20250403	101700	285563140	20200	20200	20200	20200	5
499	20250403	101600	285462140	20200	20200	20200	20200	5
500	20250403	101500	285361140	20150	20200	20200	20150	14
501	20250403	101400	285078390	20200	20150	20200	20150	44
502	20250403	101300	284191140	20150	20150	20150	20150	105
503	20250403	101200	282075390	20150	20150	20150	20150	8
504	20250403	101100	281914190	20150	20150	20150	20150	4
505	20250403	101000	281833590	20150	20150	20150	20100	74
506	20250403	100900	280344440	20100	20100	20100	20100	0
507	20250403	100800	280344440	20100	20100	20100	20100	25
508	20250403	100700	279841940	20150	20150	20150	20150	5
509	20250403	100600	279741190	20150	20150	20150	20150	4
510	20250403	100500	279660590	20150	20150	20150	20150	6
511	20250403	100400	279539690	20150	20150	20150	20100	37
512	20250403	100300	278795740	20150	20150	20150	20150	4
513	20250403	100200	278715140	20150	20150	20150	20150	5
514	20250403	100100	278614390	20150	20100	20150	20100	7
515	20250403	100000	278473540	20100	20150	20150	20100	635
516	20250403	095900	265709890	20150	20100	20150	20100	35
517	20250403	095800	265006340	20150	20200	20200	20150	152
518	20250403	095700	261943340	20200	20200	20200	20200	5
519	20250403	095600	261842340	20200	20200	20200	20200	4
520	20250403	095500	261761540	20200	20200	20200	20200	2
521	20250403	095400	261721140	20200	20200	20200	20200	5
522	20250403	095300	261620140	20200	20200	20200	20200	4
523	20250403	095200	261539340	20200	20200	20200	20200	1
524	20250403	095100	261519140	20150	20150	20150	20150	0
525	20250403	095000	261519140	20150	20200	20200	20150	418
526	20250403	094900	253078740	20200	20200	20200	20200	24
527	20250403	094800	252593940	20200	20200	20200	20200	5
528	20250403	094700	252492940	20200	20200	20200	20200	15
529	20250403	094600	252189940	20200	20200	20200	20200	2
530	20250403	094500	252149540	20200	20200	20200	20200	81
531	20250403	094400	250513340	20200	20200	20200	20200	37
532	20250403	094300	249765940	20200	20250	20250	20200	95
533	20250403	094200	247846390	20250	20200	20250	20200	1058
534	20250403	094100	226472890	20200	20200	20200	20200	24
535	20250403	094000	225988090	20150	20150	20150	20150	300
536	20250403	093900	219943090	20150	20150	20150	20150	621
537	20250403	093800	207429940	20150	20150	20150	20150	5
538	20250403	093700	207329190	20150	20200	20200	20150	50
539	20250403	093600	206321590	20200	20200	20200	20200	6
540	20250403	093500	206200390	20200	20200	20200	20200	5
541	20250403	093400	206099390	20150	20150	20150	20150	5
542	20250403	093300	205998640	20150	20150	20150	20150	5
543	20250403	093200	205897890	20100	20100	20100	20100	38
544	20250403	093100	205134090	20200	20150	20200	20150	133
545	20250403	093000	202453890	20200	20150	20200	20150	268
546	20250403	092900	197053540	20100	20100	20100	20100	0
547	20250403	092800	197053540	20100	20100	20150	20100	229
548	20250403	092700	192448140	20150	20150	20150	20050	103
549	20250403	092600	190372790	20200	20200	20200	20200	11
550	20250403	092500	190150590	20200	20100	20200	20100	253
551	20250403	092400	185065090	20150	20150	20150	20150	52
552	20250403	092300	184017290	20200	20150	20200	20150	107
553	20250403	092200	181856240	20150	20200	20200	20150	32
554	20250403	092100	181210940	20200	20150	20200	20150	669
555	20250403	092000	167730540	20150	20150	20150	20150	20
556	20250403	091900	167327540	20150	20150	20150	20100	324
557	20250403	091800	160812590	20100	20100	20100	20100	0
558	20250403	091700	160812590	20100	20150	20150	20100	201
559	20250403	091600	156762690	20100	20150	20150	20100	78
560	20250403	091500	155194390	20150	20150	20150	20150	0
561	20250403	091400	155194390	20150	20150	20150	20150	0
562	20250403	091300	155194390	20150	20100	20150	20100	59
563	20250403	091200	154008440	20100	20100	20100	20100	398
564	20250403	091100	146008640	20100	20100	20100	20050	44
565	20250403	091000	145126340	20050	20050	20100	20050	82
566	20250403	090900	143481990	20100	20100	20100	20100	24
567	20250403	090800	142999590	20100	20050	20100	20050	124
568	20250403	090700	140513090	20050	20050	20050	20050	32
569	20250403	090600	139871490	20000	19990	20000	19990	217
570	20250403	090500	135532070	19990	19990	19990	19940	63
571	20250403	090400	134272750	20000	20000	20000	20000	1
572	20250403	090300	134252750	20000	20000	20000	20000	0
573	20250403	090200	134252750	20000	19990	20050	19990	1050
574	20250403	090100	113245750	19780	19870	19900	19780	2525
575	20250403	090000	63005030	19900	20100	20100	19500	3180