KissMeData/007340/min/candle-20250409.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250409	183300	1863993585	18650	18650	18650	18650	3221
3	20250409	183200	1863993585	18650	18650	18650	18650	0
4	20250409	183100	1863993585	18650	18650	18650	18650	0
5	20250409	183000	1863993585	18650	18650	18650	18650	0
6	20250409	182900	1863993585	18650	18650	18650	18650	0
7	20250409	182800	1863993585	18650	18650	18650	18650	0
8	20250409	182700	1863993585	18650	18650	18650	18650	0
9	20250409	182600	1863993585	18650	18650	18650	18650	0
10	20250409	182500	1863993585	18650	18650	18650	18650	0
11	20250409	182400	1863993585	18650	18650	18650	18650	0
12	20250409	182300	1863993585	18650	18650	18650	18650	0
13	20250409	182200	1863993585	18650	18650	18650	18650	0
14	20250409	182100	1863993585	18650	18650	18650	18650	0
15	20250409	182000	1863993585	18650	18650	18650	18650	0
16	20250409	181900	1863993585	18650	18650	18650	18650	0
17	20250409	181800	1863993585	18650	18650	18650	18650	0
18	20250409	181700	1863993585	18650	18650	18650	18650	0
19	20250409	181600	1863993585	18650	18650	18650	18650	0
20	20250409	181500	1863993585	18650	18650	18650	18650	0
21	20250409	181400	1863993585	18650	18650	18650	18650	0
22	20250409	181300	1863993585	18650	18650	18650	18650	0
23	20250409	181200	1863993585	18650	18650	18650	18650	0
24	20250409	181100	1863993585	18650	18650	18650	18650	0
25	20250409	181000	1863993585	18650	18650	18650	18650	0
26	20250409	180900	1863993585	18650	18650	18650	18650	0
27	20250409	180800	1863993585	18650	18650	18650	18650	0
28	20250409	180700	1863993585	18650	18650	18650	18650	0
29	20250409	180600	1863993585	18650	18650	18650	18650	0
30	20250409	180500	1863993585	18650	18650	18650	18650	0
31	20250409	180400	1863993585	18650	18650	18650	18650	0
32	20250409	180300	1863993585	18650	18650	18650	18650	3221
33	20250409	180200	1863993585	18650	18650	18650	18650	0
34	20250409	180100	1863993585	18650	18650	18650	18650	0
35	20250409	180000	1863993585	18650	18650	18650	18650	0
36	20250409	175900	1863993585	18650	18650	18650	18650	0
37	20250409	175800	1863993585	18650	18650	18650	18650	0
38	20250409	175700	1863993585	18650	18650	18650	18650	0
39	20250409	175600	1863993585	18650	18650	18650	18650	0
40	20250409	175500	1863993585	18650	18650	18650	18650	0
41	20250409	175400	1863993585	18650	18650	18650	18650	0
42	20250409	175300	1863993585	18650	18650	18650	18650	0
43	20250409	175200	1863993585	18650	18650	18650	18650	0
44	20250409	175100	1863993585	18650	18650	18650	18650	0
45	20250409	175000	1863993585	18650	18650	18650	18650	0
46	20250409	174900	1863993585	18650	18650	18650	18650	0
47	20250409	174800	1863993585	18650	18650	18650	18650	0
48	20250409	174700	1863993585	18650	18650	18650	18650	0
49	20250409	174600	1863993585	18650	18650	18650	18650	0
50	20250409	174500	1863993585	18650	18650	18650	18650	0
51	20250409	174400	1863993585	18650	18650	18650	18650	0
52	20250409	174300	1863993585	18650	18650	18650	18650	0
53	20250409	174200	1863993585	18650	18650	18650	18650	0
54	20250409	174100	1863993585	18650	18650	18650	18650	0
55	20250409	174000	1863993585	18650	18650	18650	18650	0
56	20250409	173900	1863993585	18650	18650	18650	18650	0
57	20250409	173800	1863993585	18650	18650	18650	18650	0
58	20250409	173700	1863993585	18650	18650	18650	18650	0
59	20250409	173600	1863993585	18650	18650	18650	18650	0
60	20250409	173500	1863993585	18650	18650	18650	18650	0
61	20250409	173400	1863993585	18650	18650	18650	18650	0
62	20250409	173300	1863993585	18650	18650	18650	18650	3221
63	20250409	173200	1863993585	18650	18650	18650	18650	0
64	20250409	173100	1863993585	18650	18650	18650	18650	0
65	20250409	173000	1863993585	18650	18650	18650	18650	0
66	20250409	172900	1863993585	18650	18650	18650	18650	0
67	20250409	172800	1863993585	18650	18650	18650	18650	0
68	20250409	172700	1863993585	18650	18650	18650	18650	0
69	20250409	172600	1863993585	18650	18650	18650	18650	0
70	20250409	172500	1863993585	18650	18650	18650	18650	0
71	20250409	172400	1863993585	18650	18650	18650	18650	0
72	20250409	172300	1863993585	18650	18650	18650	18650	0
73	20250409	172200	1863993585	18650	18650	18650	18650	0
74	20250409	172100	1863993585	18650	18650	18650	18650	0
75	20250409	172000	1863993585	18650	18650	18650	18650	0
76	20250409	171900	1863993585	18650	18650	18650	18650	0
77	20250409	171800	1863993585	18650	18650	18650	18650	0
78	20250409	171700	1863993585	18650	18650	18650	18650	0
79	20250409	171600	1863993585	18650	18650	18650	18650	0
80	20250409	171500	1863993585	18650	18650	18650	18650	0
81	20250409	171400	1863993585	18650	18650	18650	18650	0
82	20250409	171300	1863993585	18650	18650	18650	18650	0
83	20250409	171200	1863993585	18650	18650	18650	18650	0
84	20250409	171100	1863993585	18650	18650	18650	18650	0
85	20250409	171000	1863993585	18650	18650	18650	18650	0
86	20250409	170900	1863993585	18650	18650	18650	18650	0
87	20250409	170800	1863993585	18650	18650	18650	18650	0
88	20250409	170700	1863993585	18650	18650	18650	18650	0
89	20250409	170600	1863993585	18650	18650	18650	18650	0
90	20250409	170500	1863993585	18650	18650	18650	18650	0
91	20250409	170400	1863993585	18650	18650	18650	18650	0
92	20250409	170300	1863993585	18650	18650	18650	18650	3221
93	20250409	170200	1863993585	18650	18650	18650	18650	0
94	20250409	170100	1863993585	18650	18650	18650	18650	0
95	20250409	170000	1863993585	18650	18650	18650	18650	0
96	20250409	165900	1863993585	18650	18650	18650	18650	0
97	20250409	165800	1863993585	18650	18650	18650	18650	0
98	20250409	165700	1863993585	18650	18650	18650	18650	0
99	20250409	165600	1863993585	18650	18650	18650	18650	0
100	20250409	165500	1863993585	18650	18650	18650	18650	0
101	20250409	165400	1863993585	18650	18650	18650	18650	0
102	20250409	165300	1863993585	18650	18650	18650	18650	0
103	20250409	165200	1863993585	18650	18650	18650	18650	0
104	20250409	165100	1863993585	18650	18650	18650	18650	0
105	20250409	165000	1863993585	18650	18650	18650	18650	0
106	20250409	164900	1863993585	18650	18650	18650	18650	0
107	20250409	164800	1863993585	18650	18650	18650	18650	0
108	20250409	164700	1863993585	18650	18650	18650	18650	0
109	20250409	164600	1863993585	18650	18650	18650	18650	0
110	20250409	164500	1863993585	18650	18650	18650	18650	0
111	20250409	164400	1863993585	18650	18650	18650	18650	0
112	20250409	164300	1863993585	18650	18650	18650	18650	0
113	20250409	164200	1863993585	18650	18650	18650	18650	0
114	20250409	164100	1863993585	18650	18650	18650	18650	0
115	20250409	164000	1863993585	18650	18650	18650	18650	0
116	20250409	163900	1863993585	18650	18650	18650	18650	0
117	20250409	163800	1863993585	18650	18650	18650	18650	0
118	20250409	163700	1863993585	18650	18650	18650	18650	0
119	20250409	163600	1863993585	18650	18650	18650	18650	0
120	20250409	163500	1863993585	18650	18650	18650	18650	0
121	20250409	163400	1863993585	18650	18650	18650	18650	0
122	20250409	163300	1863993585	18650	18650	18650	18650	3221
123	20250409	163200	1863993585	18650	18650	18650	18650	0
124	20250409	163100	1863993585	18650	18650	18650	18650	0
125	20250409	163000	1863993585	18650	18650	18650	18650	0
126	20250409	162900	1863993585	18650	18650	18650	18650	0
127	20250409	162800	1863993585	18650	18650	18650	18650	0
128	20250409	162700	1863993585	18650	18650	18650	18650	0
129	20250409	162600	1863993585	18650	18650	18650	18650	0
130	20250409	162500	1863993585	18650	18650	18650	18650	0
131	20250409	162400	1863993585	18650	18650	18650	18650	0
132	20250409	162300	1863993585	18650	18650	18650	18650	0
133	20250409	162200	1863993585	18650	18650	18650	18650	0
134	20250409	162100	1863993585	18650	18650	18650	18650	0
135	20250409	162000	1863993585	18650	18650	18650	18650	0
136	20250409	161900	1863993585	18650	18650	18650	18650	0
137	20250409	161800	1863993585	18650	18650	18650	18650	0
138	20250409	161700	1863993585	18650	18650	18650	18650	0
139	20250409	161600	1863993585	18650	18650	18650	18650	0
140	20250409	161500	1863993585	18650	18650	18650	18650	0
141	20250409	161400	1863993585	18650	18650	18650	18650	0
142	20250409	161300	1863993585	18650	18650	18650	18650	0
143	20250409	161200	1863993585	18650	18650	18650	18650	0
144	20250409	161100	1863993585	18650	18650	18650	18650	0
145	20250409	161000	1863993585	18650	18650	18650	18650	0
146	20250409	160900	1863993585	18650	18650	18650	18650	0
147	20250409	160800	1863993585	18650	18650	18650	18650	0
148	20250409	160700	1863993585	18650	18650	18650	18650	0
149	20250409	160600	1863993585	18650	18650	18650	18650	0
150	20250409	160500	1863993585	18650	18650	18650	18650	0
151	20250409	160400	1863993585	18650	18650	18650	18650	0
152	20250409	160300	1863993585	18650	18650	18650	18650	3221
153	20250409	160200	1863993585	18650	18650	18650	18650	0
154	20250409	160100	1863993585	18650	18650	18650	18650	0
155	20250409	160000	1863993585	18650	18650	18650	18650	0
156	20250409	155900	1863993585	18650	18650	18650	18650	0
157	20250409	155800	1863993585	18650	18650	18650	18650	0
158	20250409	155700	1863993585	18650	18650	18650	18650	0
159	20250409	155600	1863993585	18650	18650	18650	18650	0
160	20250409	155500	1863993585	18650	18650	18650	18650	0
161	20250409	155400	1863993585	18650	18650	18650	18650	0
162	20250409	155300	1863993585	18650	18650	18650	18650	0
163	20250409	155200	1863993585	18650	18650	18650	18650	0
164	20250409	155100	1863993585	18650	18650	18650	18650	0
165	20250409	155000	1863993585	18650	18650	18650	18650	0
166	20250409	154900	1863993585	18650	18650	18650	18650	0
167	20250409	154800	1863993585	18650	18650	18650	18650	0
168	20250409	154700	1863993585	18650	18650	18650	18650	0
169	20250409	154600	1863993585	18650	18650	18650	18650	0
170	20250409	154500	1863993585	18650	18650	18650	18650	0
171	20250409	154400	1863993585	18650	18650	18650	18650	0
172	20250409	154300	1863993585	18650	18650	18650	18650	0
173	20250409	154200	1863993585	18650	18650	18650	18650	0
174	20250409	154100	1863993585	18650	18650	18650	18650	0
175	20250409	154000	1863993585	18650	18650	18650	18650	0
176	20250409	153900	1863993585	18650	18650	18650	18650	0
177	20250409	153800	1863993585	18650	18650	18650	18650	0
178	20250409	153700	1863993585	18650	18650	18650	18650	0
179	20250409	153600	1863993585	18650	18650	18650	18650	0
180	20250409	153500	1863993585	18650	18650	18650	18650	0
181	20250409	153400	1863993585	18650	18650	18650	18650	0
182	20250409	153300	1863993585	18650	18650	18650	18650	3221
183	20250409	153200	1863993585	18650	18650	18650	18650	0
184	20250409	153100	1863993585	18650	18650	18650	18650	0
185	20250409	153000	1863993585	18650	18650	18650	18650	3221
186	20250409	152900	1803921935	18650	18650	18650	18650	0
187	20250409	152800	1803921935	18650	18650	18650	18650	0
188	20250409	152700	1803921935	18650	18650	18650	18650	0
189	20250409	152600	1803921935	18650	18650	18650	18650	0
190	20250409	152500	1803921935	18650	18650	18650	18650	0
191	20250409	152400	1803921935	18650	18650	18650	18650	0
192	20250409	152300	1803921935	18650	18650	18650	18650	0
193	20250409	152200	1803921935	18650	18650	18650	18650	0
194	20250409	152100	1803921935	18650	18650	18650	18650	0
195	20250409	152000	1803921935	18650	18650	18650	18650	0
196	20250409	151900	1803921935	18650	18440	18660	18430	969
197	20250409	151800	1785920405	18590	18630	18650	18440	888
198	20250409	151700	1769425125	18630	18670	18670	18630	477
199	20250409	151600	1760527335	18670	18630	18670	18630	197
200	20250409	151500	1756854515	18640	18600	18640	18600	372
201	20250409	151400	1749924805	18600	18600	18600	18570	309
202	20250409	151300	1744179495	18600	18600	18600	18590	281
203	20250409	151200	1738954235	18600	18580	18630	18580	115
204	20250409	151100	1736817245	18640	18650	18650	18580	122
205	20250409	151000	1734549845	18650	18650	18650	18650	9
206	20250409	150900	1734381995	18650	18540	18650	18540	703
207	20250409	150800	1721329665	18520	18500	18520	18500	286
208	20250409	150700	1716037155	18500	18520	18520	18500	295
209	20250409	150600	1710576245	18520	18540	18540	18520	120
210	20250409	150500	1708352795	18540	18550	18550	18540	10
211	20250409	150400	1708167335	18560	18520	18570	18510	365
212	20250409	150300	1701404145	18520	18520	18530	18500	391
213	20250409	150200	1694165845	18530	18530	18530	18520	74
214	20250409	150100	1692795175	18530	18550	18550	18530	240
215	20250409	150000	1688343495	18550	18510	18550	18510	273
216	20250409	145900	1683285945	18510	18600	18620	18490	1736
217	20250409	145800	1651099155	18620	18660	18660	18600	178
218	20250409	145700	1647787775	18580	18690	18690	18580	61
219	20250409	145600	1646653735	18600	18700	18710	18600	334
220	20250409	145500	1640420655	18700	18720	18730	18700	325
221	20250409	145400	1634334525	18750	18570	18750	18570	842
222	20250409	145300	1618612075	18570	18480	18570	18470	586
223	20250409	145200	1607764185	18480	18490	18490	18470	305
224	20250409	145100	1602130725	18480	18480	18480	18480	194
225	20250409	145000	1598545605	18480	18450	18480	18450	190
226	20250409	144900	1595038125	18450	18450	18450	18450	105
227	20250409	144800	1593100875	18450	18440	18450	18440	261
228	20250409	144700	1588286895	18450	18460	18460	18450	91
229	20250409	144600	1586607835	18470	18460	18470	18460	130
230	20250409	144500	1584207825	18460	18440	18460	18430	258
231	20250409	144400	1579449665	18440	18430	18450	18430	233
232	20250409	144300	1575153955	18430	18420	18430	18420	95
233	20250409	144200	1573403655	18420	18410	18420	18410	124
234	20250409	144100	1571120695	18400	18400	18400	18390	413
235	20250409	144000	1563522805	18400	18420	18420	18390	550
236	20250409	143900	1553403825	18420	18400	18420	18400	276
237	20250409	143800	1548324165	18410	18420	18420	18410	360
238	20250409	143700	1541694785	18430	18450	18460	18430	385
239	20250409	143600	1534593555	18480	18450	18490	18450	56
240	20250409	143500	1533560215	18500	18500	18500	18500	169
241	20250409	143400	1530433715	18500	18470	18500	18470	175
242	20250409	143300	1527196905	18470	18460	18500	18460	442
243	20250409	143200	1519035675	18500	18440	18500	18440	307
244	20250409	143100	1513366145	18440	18430	18440	18410	76
245	20250409	143000	1511965475	18440	18440	18440	18410	42
246	20250409	142900	1511192135	18440	18410	18440	18410	76
247	20250409	142800	1509792935	18400	18400	18410	18400	240
248	20250409	142700	1505376805	18400	18400	18400	18400	10
249	20250409	142600	1505192805	18400	18400	18400	18390	4
250	20250409	142500	1505119215	18400	18410	18410	18390	307
251	20250409	142400	1499473005	18390	18420	18420	18390	182
252	20250409	142300	1496123795	18430	18420	18430	18420	137
253	20250409	142200	1493600245	18410	18470	18470	18400	1970
254	20250409	142100	1457333125	18410	18450	18500	18410	1172
255	20250409	142000	1435727585	18450	18510	18510	18450	1788
256	20250409	141900	1402706275	18500	18500	18500	18500	149
257	20250409	141800	1399949775	18490	18490	18490	18490	200
258	20250409	141700	1396251775	18500	18460	18500	18460	238
259	20250409	141600	1391851935	18450	18480	18490	18450	391
260	20250409	141500	1384627925	18480	18460	18480	18460	134
261	20250409	141400	1382152205	18450	18460	18470	18390	1674
262	20250409	141300	1351340965	18450	18420	18450	18400	1214
263	20250409	141200	1328989995	18500	18500	18500	18390	1661
264	20250409	141100	1298400395	18430	18450	18520	18430	2130
265	20250409	141000	1259128675	18520	18440	18520	18340	1655
266	20250409	140900	1228626835	18510	18510	18510	18510	0
267	20250409	140800	1228626835	18510	18480	18510	18480	370
268	20250409	140700	1221786525	18480	18480	18480	18480	68
269	20250409	140600	1220529885	18420	18410	18470	18410	55
270	20250409	140500	1219516665	18400	18460	18490	18370	1372
271	20250409	140400	1194258605	18460	18450	18480	18340	664
272	20250409	140300	1182024855	18340	18530	18530	18330	5112
273	20250409	140200	1087979915	18600	18610	18620	18520	1091
274	20250409	140100	1067703395	18610	18680	18700	18610	970
275	20250409	140000	1049600535	18680	18690	18690	18680	31
276	20250409	135900	1049021435	18690	18700	18700	18680	198
277	20250409	135800	1045321345	18700	18700	18700	18700	0
278	20250409	135700	1045321345	18700	18700	18700	18690	222
279	20250409	135600	1041171535	18700	18730	18730	18700	188
280	20250409	135500	1037653515	18700	18740	18740	18700	1739
281	20250409	135400	1005123395	18720	18760	18760	18720	368
282	20250409	135300	998231395	18730	18720	18760	18720	703
283	20250409	135200	985056245	18730	18730	18730	18720	1286
284	20250409	135100	960980585	18720	18720	18720	18710	554
285	20250409	135000	950615065	18720	18720	18760	18720	1165
286	20250409	134900	928791665	18760	18770	18780	18730	567
287	20250409	134800	918159925	18750	18720	18750	18710	767
288	20250409	134700	903795495	18780	18760	18780	18720	1678
289	20250409	134600	872344205	18800	18800	18900	18740	2824
290	20250409	134500	819348435	18850	18780	18850	18780	175
291	20250409	134400	816056805	18710	18730	18830	18700	556
292	20250409	134300	805623465	18700	18720	18740	18700	281
293	20250409	134200	800367525	18710	18730	18750	18700	1227
294	20250409	134100	777411135	18730	18780	18850	18730	1474
295	20250409	134000	749745945	18800	18830	18830	18790	1209
296	20250409	133900	727011365	18840	18880	18880	18840	586
297	20250409	133800	715957375	18900	18930	18930	18900	368
298	20250409	133700	708998545	18930	18930	18930	18930	13
299	20250409	133600	708752455	18930	18930	18930	18930	0
300	20250409	133500	708752455	18930	18930	18930	18930	205
301	20250409	133400	704871805	18930	18930	18930	18930	1
302	20250409	133300	704852875	18930	18930	18930	18930	0
303	20250409	133200	704852875	18930	18920	18930	18920	66
304	20250409	133100	703603925	18920	18920	18920	18920	0
305	20250409	133000	703603925	18920	18920	18920	18920	8
306	20250409	132900	703452565	18920	18900	18920	18900	66
307	20250409	132800	702204845	18880	18900	18900	18880	1312
308	20250409	132700	677434045	18930	18880	18930	18880	788
309	20250409	132600	662538355	18880	18860	18880	18860	125
310	20250409	132500	660179405	18850	18850	18860	18850	784
311	20250409	132400	645393515	18850	18880	18880	18850	1615
312	20250409	132300	614921235	18880	18880	18880	18870	145
313	20250409	132200	612184065	18880	18880	18880	18880	0
314	20250409	132100	612184065	18880	18880	18880	18880	231
315	20250409	132000	607822785	18880	18880	18880	18880	66
316	20250409	131900	606576705	18880	18880	18880	18880	107
317	20250409	131800	604556545	18880	18880	18880	18880	4
318	20250409	131700	604481025	18890	18880	18890	18870	117
319	20250409	131600	602271635	18880	18890	18890	18880	56
320	20250409	131500	601214235	18880	18880	18880	18880	0
321	20250409	131400	601214235	18880	18870	18880	18870	196
322	20250409	131300	597515525	18870	18870	18870	18870	0
323	20250409	131200	597515525	18870	18860	18870	18860	340
324	20250409	131100	591100115	18870	18870	18870	18870	1
325	20250409	131000	591081245	18870	18870	18870	18860	814
326	20250409	130900	575726125	18880	18880	18880	18880	3
327	20250409	130800	575669485	18880	18870	18880	18870	3
328	20250409	130700	575612855	18860	18860	18870	18860	327
329	20250409	130600	569445285	18850	18900	18900	18830	923
330	20250409	130500	552051475	18900	18900	18900	18900	0
331	20250409	130400	552051475	18900	18900	18900	18900	11
332	20250409	130300	551843575	18900	18920	18920	18890	1224
333	20250409	130200	528705675	18910	18910	18910	18910	30
334	20250409	130100	528138375	18950	18930	18950	18930	182
335	20250409	130000	524690575	18930	18950	18950	18920	158
336	20250409	125900	521700355	18950	18950	18950	18940	259
337	20250409	125800	516792525	18970	18970	18970	18970	0
338	20250409	125700	516792525	18970	18970	18970	18970	50
339	20250409	125600	515844025	18970	19040	19040	18960	1267
340	20250409	125500	491781555	19040	19040	19040	19040	1
341	20250409	125400	491762515	19040	19040	19040	19040	0
342	20250409	125300	491762515	19040	19040	19040	19040	12
343	20250409	125200	491534035	19020	19040	19040	19020	33
344	20250409	125100	490906275	19040	19040	19040	19040	27
345	20250409	125000	490392195	19040	19040	19040	19040	27
346	20250409	124900	489878115	19040	19040	19040	19040	23
347	20250409	124800	489440195	19040	19030	19040	19030	119
348	20250409	124700	487174495	19000	19030	19040	19000	55
349	20250409	124600	486128855	19030	19030	19030	19030	25
350	20250409	124500	485653105	19030	19010	19030	19010	21
351	20250409	124400	485253835	19040	19040	19040	19040	13
352	20250409	124300	485006315	19040	19020	19040	19010	135
353	20250409	124200	482439055	19030	19040	19040	19030	230
354	20250409	124100	478061155	19050	19050	19050	19050	150
355	20250409	124000	475203655	19050	19050	19050	19050	1
356	20250409	123900	475184605	19010	19010	19010	19010	1
357	20250409	123800	475165595	19060	19010	19060	19010	51
358	20250409	123700	474193585	19010	19040	19070	19010	610
359	20250409	123600	462587415	19050	19050	19050	19050	2
360	20250409	123500	462549315	19090	19090	19090	19090	101
361	20250409	123400	460621225	19090	19090	19090	19090	2
362	20250409	123300	460583045	19040	19040	19040	19040	39
363	20250409	123200	459840485	19100	19050	19100	19050	15
364	20250409	123100	459554685	19100	19100	19100	19100	2
365	20250409	123000	459516485	19100	19110	19110	19050	1002
366	20250409	122900	440418475	19110	19110	19110	19110	2
367	20250409	122800	440380255	19110	19060	19110	19060	37
368	20250409	122700	439674975	19110	19110	19110	19110	0
369	20250409	122600	439674975	19110	19110	19110	19070	257
370	20250409	122500	434771795	19120	19120	19120	19120	0
371	20250409	122400	434771795	19120	19120	19120	19120	0
372	20250409	122300	434771795	19120	19120	19120	19120	0
373	20250409	122200	434771795	19120	19090	19120	19090	46
374	20250409	122100	433893625	19100	19100	19100	19100	24
375	20250409	122000	433435225	19100	19100	19100	19100	15
376	20250409	121900	433148725	19130	19130	19130	19130	3
377	20250409	121800	433091335	19100	19120	19120	19100	423
378	20250409	121700	425009285	19120	19120	19120	19120	74
379	20250409	121600	423594405	19130	19130	19130	19130	13
380	20250409	121500	423345715	19130	19130	19130	19130	13
381	20250409	121400	423097025	19130	19130	19130	19130	27
382	20250409	121300	422580515	19130	19130	19130	19130	13
383	20250409	121200	422331825	19130	19130	19130	19130	13
384	20250409	121100	422083135	19130	19130	19130	19130	1
385	20250409	121000	422064005	19120	19120	19120	19120	55
386	20250409	120900	421012405	19130	19130	19130	19130	13
387	20250409	120800	420763715	19130	19130	19130	19130	4
388	20250409	120700	420687195	19120	19120	19120	19120	0
389	20250409	120600	420687195	19120	19120	19120	19120	46
390	20250409	120500	419807675	19120	19130	19140	19120	492
391	20250409	120400	410400325	19130	19130	19130	19130	313
392	20250409	120300	404412635	19140	19160	19160	19140	138
393	20250409	120200	401771055	19160	19160	19160	19160	14
394	20250409	120100	401502815	19150	19160	19160	19150	100
395	20250409	120000	399587685	19160	19160	19160	19160	26
396	20250409	115900	399089525	19160	19160	19160	19160	13
397	20250409	115800	398840445	19160	19160	19160	19160	3
398	20250409	115700	398782965	19160	19160	19160	19160	1
399	20250409	115600	398763805	19160	19150	19160	19150	177
400	20250409	115500	395373355	19150	19150	19150	19150	1
401	20250409	115400	395354205	19160	19160	19160	19160	13
402	20250409	115300	395105125	19160	19150	19160	19150	28
403	20250409	115200	394568915	19150	19150	19150	19150	63
404	20250409	115100	393362465	19150	19150	19150	19150	26
405	20250409	115000	392864565	19150	19150	19150	19150	19
406	20250409	114900	392500715	19150	19150	19150	19150	13
407	20250409	114800	392251765	19150	19150	19150	19150	18
408	20250409	114700	391907065	19150	19150	19150	19150	27
409	20250409	114600	391390015	19150	19150	19150	19150	13
410	20250409	114500	391141065	19150	19145	19150	19145	14
411	20250409	114400	390872970	19150	19150	19150	19150	14
412	20250409	114300	390604870	19150	19150	19150	19150	13
413	20250409	114200	390355920	19150	19150	19150	19150	13
414	20250409	114100	390106970	19150	19150	19150	19150	1
415	20250409	114000	390087820	19150	19150	19150	19150	3
416	20250409	113900	390030370	19150	19150	19150	19150	1
417	20250409	113800	390011220	19150	19150	19150	19150	0
418	20250409	113700	390011220	19150	19150	19150	19150	0
419	20250409	113600	390011220	19150	19150	19150	19150	1
420	20250409	113500	389992070	19150	19150	19150	19150	0
421	20250409	113400	389992070	19150	19150	19150	19150	0
422	20250409	113300	389992070	19150	19150	19150	19150	1
423	20250409	113200	389972920	19150	19150	19150	19150	0
424	20250409	113100	389972920	19150	19150	19150	19150	0
425	20250409	113000	389972920	19150	19150	19150	19150	0
426	20250409	112900	389972920	19150	19150	19150	19150	1
427	20250409	112800	389953770	19150	19150	19150	19150	0
428	20250409	112700	389953770	19150	19150	19150	19150	0
429	20250409	112600	389953770	19150	19150	19150	19150	1
430	20250409	112500	389934620	19150	19150	19150	19150	0
431	20250409	112400	389934620	19150	19150	19150	19150	1
432	20250409	112300	389915470	19150	19150	19150	19150	0
433	20250409	112200	389915470	19150	19150	19150	19150	0
434	20250409	112100	389915470	19150	19150	19150	19150	1
435	20250409	112000	389896320	19150	19150	19150	19150	0
436	20250409	111900	389896320	19150	19150	19150	19150	1
437	20250409	111800	389877170	19130	19130	19130	19130	165
438	20250409	111700	386720720	19130	19120	19130	19120	48
439	20250409	111600	385802630	19120	19120	19120	19120	60
440	20250409	111500	384655430	19120	19130	19130	19120	28
441	20250409	111400	384120060	19120	19120	19120	19120	0
442	20250409	111300	384120060	19120	19120	19120	19120	0
443	20250409	111200	384120060	19120	19130	19130	19120	28
444	20250409	111100	383584690	19120	19120	19120	19120	0
445	20250409	111000	383584690	19120	19120	19120	19110	482
446	20250409	110900	374372390	19130	19130	19130	19130	14
447	20250409	110800	374104570	19130	19120	19130	19120	33
448	20250409	110700	373473600	19120	19120	19120	19120	6
449	20250409	110600	373358880	19120	19120	19120	19120	15
450	20250409	110500	373072080	19120	19150	19150	19120	325
451	20250409	110400	366855660	19150	19150	19150	19150	2
452	20250409	110300	366817360	19150	19150	19150	19150	1
453	20250409	110200	366798210	19150	19150	19150	19150	0
454	20250409	110100	366798210	19150	19150	19150	19150	1
455	20250409	110000	366779060	19150	19130	19150	19130	718
456	20250409	105900	353038690	19130	19130	19130	19130	0
457	20250409	105800	353038690	19130	19130	19130	19130	20
458	20250409	105700	352656090	19130	19120	19130	19120	2
459	20250409	105600	352617840	19120	19120	19120	19120	32
460	20250409	105500	352006000	19120	19120	19120	19120	33
461	20250409	105400	351375040	19120	19130	19130	19120	176
462	20250409	105300	348009910	19130	19130	19130	19130	0
463	20250409	105200	348009910	19130	19130	19130	19130	0
464	20250409	105100	348009910	19130	19130	19130	19130	1
465	20250409	105000	347990780	19130	19130	19130	19130	128
466	20250409	104900	345542140	19140	19140	19140	19140	2
467	20250409	104800	345503860	19140	19140	19140	19140	0
468	20250409	104700	345503860	19140	19140	19140	19140	1
469	20250409	104600	345484720	19140	19130	19140	19130	46
470	20250409	104500	344604730	19130	19130	19130	19130	52
471	20250409	104400	343609970	19140	19140	19140	19140	8
472	20250409	104300	343456850	19140	19140	19140	19140	1
473	20250409	104200	343437710	19140	19140	19140	19140	0
474	20250409	104100	343437710	19140	19140	19140	19140	0
475	20250409	104000	343437710	19140	19140	19140	19140	417
476	20250409	103900	335456330	19140	19120	19140	19110	233
477	20250409	103800	331003350	19130	19130	19130	19130	4
478	20250409	103700	330926830	19140	19140	19140	19140	0
479	20250409	103600	330926830	19140	19140	19140	19140	1
480	20250409	103500	330907690	19140	19120	19150	19120	37
481	20250409	103400	330199930	19120	19120	19120	19120	2
482	20250409	103300	330161690	19120	19150	19150	19120	32
483	20250409	103200	329549820	19130	19140	19140	19130	21
484	20250409	103100	329148070	19150	19150	19150	19150	1
485	20250409	103000	329128920	19150	19150	19150	19150	0
486	20250409	102900	329128920	19150	19150	19150	19150	0
487	20250409	102800	329128920	19150	19150	19150	19150	1
488	20250409	102700	329109770	19120	19140	19140	19120	52
489	20250409	102600	328115000	19140	19140	19140	19140	0
490	20250409	102500	328115000	19140	19150	19150	19140	3
491	20250409	102400	328057570	19150	19150	19150	19140	10
492	20250409	102300	327866100	19120	19110	19120	19110	47
493	20250409	102200	326967920	19150	19140	19150	19140	5
494	20250409	102100	326872210	19110	19130	19130	19110	156
495	20250409	102000	323888690	19150	19150	19150	19150	0
496	20250409	101900	323888690	19150	19150	19150	19150	0
497	20250409	101800	323888690	19150	19140	19150	19110	192
498	20250409	101700	320216500	19140	19160	19160	19140	16
499	20250409	101600	319910180	19160	19160	19160	19160	1
500	20250409	101500	319891020	19160	19160	19160	19160	2
501	20250409	101400	319852700	19160	19160	19160	19160	4
502	20250409	101300	319776060	19130	19130	19130	19130	0
503	20250409	101200	319776060	19130	19130	19130	19130	1
504	20250409	101100	319756930	19120	19160	19160	19120	1126
505	20250409	101000	298207700	19180	19160	19180	19160	804
506	20250409	100900	282789040	19160	19160	19160	19160	1
507	20250409	100800	282769880	19160	19140	19160	19140	319
508	20250409	100700	276662040	19140	19140	19140	19140	1
509	20250409	100600	276642900	19130	19130	19130	19130	3
510	20250409	100500	276585510	19130	19130	19130	19130	1
511	20250409	100400	276566380	19120	19150	19150	19120	173
512	20250409	100300	273257780	19150	19140	19150	19130	16
513	20250409	100200	272951670	19130	19150	19150	19130	50
514	20250409	100100	271994940	19160	19160	19160	19160	1
515	20250409	100000	271975780	19130	19130	19130	19130	0
516	20250409	095900	271975780	19130	19160	19160	19130	81
517	20250409	095800	270426220	19130	19140	19160	19130	113
518	20250409	095700	268262640	19150	19150	19150	19150	1
519	20250409	095600	268243490	19160	19160	19160	19160	1
520	20250409	095500	268224330	19160	19160	19160	19160	0
521	20250409	095400	268224330	19160	19160	19160	19160	26
522	20250409	095300	267726170	19100	19160	19160	19100	628
523	20250409	095200	255701170	19110	19130	19150	19110	627
524	20250409	095100	243706450	19140	19140	19140	19140	6
525	20250409	095000	243591610	19140	19140	19140	19140	0
526	20250409	094900	243591610	19140	19140	19140	19100	686
527	20250409	094800	230470750	19140	19140	19140	19140	53
528	20250409	094700	229456330	19150	19150	19150	19150	0
529	20250409	094600	229456330	19150	19150	19150	19130	644
530	20250409	094500	217125990	19140	19140	19140	19140	2
531	20250409	094400	217087710	19130	19150	19150	19130	468
532	20250409	094300	208132870	19190	19190	19190	19190	1
533	20250409	094200	208113680	19180	19130	19180	19130	1235
534	20250409	094100	184478150	19140	19110	19140	19100	93
535	20250409	094000	182701800	19100	19150	19150	19100	408
536	20250409	093900	174899870	19140	19160	19160	19140	27
537	20250409	093800	174382870	19160	19160	19160	19150	22
538	20250409	093700	173961540	19150	19160	19170	19150	61
539	20250409	093600	172792470	19170	19220	19220	19170	38
540	20250409	093500	172063230	19220	19220	19220	19220	1
541	20250409	093400	172044010	19220	19220	19220	19220	3
542	20250409	093300	171986350	19220	19220	19220	19220	3
543	20250409	093200	171928690	19230	19130	19230	19130	51
544	20250409	093100	170952960	19140	19180	19240	19140	1140
545	20250409	093000	149108810	19250	19250	19250	19250	2
546	20250409	092900	149070310	19170	19260	19260	19170	39
547	20250409	092800	148319440	19160	19270	19280	19160	113
548	20250409	092700	146142190	19270	19270	19270	19270	9
549	20250409	092600	145968760	19160	19210	19260	19160	1290
550	20250409	092500	121189230	19210	19200	19210	19170	8
551	20250409	092400	121035750	19190	19180	19190	19180	87
552	20250409	092300	119367040	19180	19180	19180	19180	0
553	20250409	092200	119367040	19180	19200	19200	19130	615
554	20250409	092100	107588410	19200	19200	19200	19200	1
555	20250409	092000	107569210	19200	19200	19200	19200	2
556	20250409	091900	107530810	19130	19130	19130	19130	0
557	20250409	091800	107530810	19130	19190	19190	19130	88
558	20250409	091700	105842690	19190	19190	19190	19190	13
559	20250409	091600	105593220	19190	19190	19190	19190	0
560	20250409	091500	105593220	19190	19180	19190	19090	96
561	20250409	091400	103753140	19170	19130	19170	19130	165
562	20250409	091300	100595520	19050	19230	19330	19050	1946
563	20250409	091200	63233520	19230	19320	19320	19230	1080
564	20250409	091100	42464030	19230	19320	19320	19230	59
565	20250409	091000	41328460	19230	19230	19230	19230	0
566	20250409	090900	41328460	19230	19230	19230	19230	0
567	20250409	090800	41328460	19230	19330	19330	19230	19
568	20250409	090700	40961490	19230	19320	19320	19220	189
569	20250409	090600	37313950	19320	19320	19360	19230	265
570	20250409	090500	32189250	19320	19210	19320	19210	12
571	20250409	090400	31958070	19310	19280	19310	19280	65
572	20250409	090300	30703620	19290	19210	19290	19200	305
573	20250409	090200	24844980	19210	19130	19260	19130	349
574	20250409	090100	18141310	19120	19080	19120	19060	141
575	20250409	090000	15449480	19100	18910	19100	18900	817