KissMeData/002460/min/candle-20250407.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250407	182200	256638280	9360	9360	9360	9360	70
3	20250407	182100	256638280	9360	9360	9360	9360	0
4	20250407	182000	256638280	9360	9360	9360	9360	0
5	20250407	181900	256638280	9360	9360	9360	9360	0
6	20250407	181800	256638280	9360	9360	9360	9360	0
7	20250407	181700	256638280	9360	9360	9360	9360	0
8	20250407	181600	256638280	9360	9360	9360	9360	0
9	20250407	181500	256638280	9360	9360	9360	9360	0
10	20250407	181400	256638280	9360	9360	9360	9360	0
11	20250407	181300	256638280	9360	9360	9360	9360	0
12	20250407	181200	256638280	9360	9360	9360	9360	0
13	20250407	181100	256638280	9360	9360	9360	9360	0
14	20250407	181000	256638280	9360	9360	9360	9360	0
15	20250407	180900	256638280	9360	9360	9360	9360	0
16	20250407	180800	256638280	9360	9360	9360	9360	0
17	20250407	180700	256638280	9360	9360	9360	9360	0
18	20250407	180600	256638280	9360	9360	9360	9360	0
19	20250407	180500	256638280	9360	9360	9360	9360	0
20	20250407	180400	256638280	9360	9360	9360	9360	0
21	20250407	180300	256638280	9360	9360	9360	9360	0
22	20250407	180200	256638280	9360	9360	9360	9360	0
23	20250407	180100	256638280	9360	9360	9360	9360	0
24	20250407	180000	256638280	9360	9360	9360	9360	0
25	20250407	175900	256638280	9360	9360	9360	9360	0
26	20250407	175800	256638280	9360	9360	9360	9360	0
27	20250407	175700	256638280	9360	9360	9360	9360	0
28	20250407	175600	256638280	9360	9360	9360	9360	0
29	20250407	175500	256638280	9360	9360	9360	9360	0
30	20250407	175400	256638280	9360	9360	9360	9360	0
31	20250407	175300	256638280	9360	9360	9360	9360	0
32	20250407	175200	256638280	9360	9360	9360	9360	70
33	20250407	175100	256638280	9360	9360	9360	9360	0
34	20250407	175000	256638280	9360	9360	9360	9360	0
35	20250407	174900	256638280	9360	9360	9360	9360	0
36	20250407	174800	256638280	9360	9360	9360	9360	0
37	20250407	174700	256638280	9360	9360	9360	9360	0
38	20250407	174600	256638280	9360	9360	9360	9360	0
39	20250407	174500	256638280	9360	9360	9360	9360	0
40	20250407	174400	256638280	9360	9360	9360	9360	0
41	20250407	174300	256638280	9360	9360	9360	9360	0
42	20250407	174200	256638280	9360	9360	9360	9360	0
43	20250407	174100	256638280	9360	9360	9360	9360	0
44	20250407	174000	256638280	9360	9360	9360	9360	0
45	20250407	173900	256638280	9360	9360	9360	9360	0
46	20250407	173800	256638280	9360	9360	9360	9360	0
47	20250407	173700	256638280	9360	9360	9360	9360	0
48	20250407	173600	256638280	9360	9360	9360	9360	0
49	20250407	173500	256638280	9360	9360	9360	9360	0
50	20250407	173400	256638280	9360	9360	9360	9360	0
51	20250407	173300	256638280	9360	9360	9360	9360	0
52	20250407	173200	256638280	9360	9360	9360	9360	0
53	20250407	173100	256638280	9360	9360	9360	9360	0
54	20250407	173000	256638280	9360	9360	9360	9360	0
55	20250407	172900	256638280	9360	9360	9360	9360	0
56	20250407	172800	256638280	9360	9360	9360	9360	0
57	20250407	172700	256638280	9360	9360	9360	9360	0
58	20250407	172600	256638280	9360	9360	9360	9360	0
59	20250407	172500	256638280	9360	9360	9360	9360	0
60	20250407	172400	256638280	9360	9360	9360	9360	0
61	20250407	172300	256638280	9360	9360	9360	9360	0
62	20250407	172200	256638280	9360	9360	9360	9360	70
63	20250407	172100	256638280	9360	9360	9360	9360	0
64	20250407	172000	256638280	9360	9360	9360	9360	0
65	20250407	171900	256638280	9360	9360	9360	9360	0
66	20250407	171800	256638280	9360	9360	9360	9360	0
67	20250407	171700	256638280	9360	9360	9360	9360	0
68	20250407	171600	256638280	9360	9360	9360	9360	0
69	20250407	171500	256638280	9360	9360	9360	9360	0
70	20250407	171400	256638280	9360	9360	9360	9360	0
71	20250407	171300	256638280	9360	9360	9360	9360	0
72	20250407	171200	256638280	9360	9360	9360	9360	0
73	20250407	171100	256638280	9360	9360	9360	9360	0
74	20250407	171000	256638280	9360	9360	9360	9360	0
75	20250407	170900	256638280	9360	9360	9360	9360	0
76	20250407	170800	256638280	9360	9360	9360	9360	0
77	20250407	170700	256638280	9360	9360	9360	9360	0
78	20250407	170600	256638280	9360	9360	9360	9360	0
79	20250407	170500	256638280	9360	9360	9360	9360	0
80	20250407	170400	256638280	9360	9360	9360	9360	0
81	20250407	170300	256638280	9360	9360	9360	9360	0
82	20250407	170200	256638280	9360	9360	9360	9360	0
83	20250407	170100	256638280	9360	9360	9360	9360	0
84	20250407	170000	256638280	9360	9360	9360	9360	0
85	20250407	165900	256638280	9360	9360	9360	9360	0
86	20250407	165800	256638280	9360	9360	9360	9360	0
87	20250407	165700	256638280	9360	9360	9360	9360	0
88	20250407	165600	256638280	9360	9360	9360	9360	0
89	20250407	165500	256638280	9360	9360	9360	9360	0
90	20250407	165400	256638280	9360	9360	9360	9360	0
91	20250407	165300	256638280	9360	9360	9360	9360	0
92	20250407	165200	256638280	9360	9360	9360	9360	70
93	20250407	165100	256638280	9360	9360	9360	9360	0
94	20250407	165000	256638280	9360	9360	9360	9360	0
95	20250407	164900	256638280	9360	9360	9360	9360	0
96	20250407	164800	256638280	9360	9360	9360	9360	0
97	20250407	164700	256638280	9360	9360	9360	9360	0
98	20250407	164600	256638280	9360	9360	9360	9360	0
99	20250407	164500	256638280	9360	9360	9360	9360	0
100	20250407	164400	256638280	9360	9360	9360	9360	0
101	20250407	164300	256638280	9360	9360	9360	9360	0
102	20250407	164200	256638280	9360	9360	9360	9360	0
103	20250407	164100	256638280	9360	9360	9360	9360	0
104	20250407	164000	256638280	9360	9360	9360	9360	0
105	20250407	163900	256638280	9360	9360	9360	9360	0
106	20250407	163800	256638280	9360	9360	9360	9360	0
107	20250407	163700	256638280	9360	9360	9360	9360	0
108	20250407	163600	256638280	9360	9360	9360	9360	0
109	20250407	163500	256638280	9360	9360	9360	9360	0
110	20250407	163400	256638280	9360	9360	9360	9360	0
111	20250407	163300	256638280	9360	9360	9360	9360	0
112	20250407	163200	256638280	9360	9360	9360	9360	0
113	20250407	163100	256638280	9360	9360	9360	9360	0
114	20250407	163000	256638280	9360	9360	9360	9360	0
115	20250407	162900	256638280	9360	9360	9360	9360	0
116	20250407	162800	256638280	9360	9360	9360	9360	0
117	20250407	162700	256638280	9360	9360	9360	9360	0
118	20250407	162600	256638280	9360	9360	9360	9360	0
119	20250407	162500	256638280	9360	9360	9360	9360	0
120	20250407	162400	256638280	9360	9360	9360	9360	0
121	20250407	162300	256638280	9360	9360	9360	9360	0
122	20250407	162200	256638280	9360	9360	9360	9360	70
123	20250407	162100	256638280	9360	9360	9360	9360	0
124	20250407	162000	256638280	9360	9360	9360	9360	0
125	20250407	161900	256638280	9360	9360	9360	9360	0
126	20250407	161800	256638280	9360	9360	9360	9360	0
127	20250407	161700	256638280	9360	9360	9360	9360	0
128	20250407	161600	256638280	9360	9360	9360	9360	0
129	20250407	161500	256638280	9360	9360	9360	9360	0
130	20250407	161400	256638280	9360	9360	9360	9360	0
131	20250407	161300	256638280	9360	9360	9360	9360	0
132	20250407	161200	256638280	9360	9360	9360	9360	0
133	20250407	161100	256638280	9360	9360	9360	9360	0
134	20250407	161000	256638280	9360	9360	9360	9360	0
135	20250407	160900	256638280	9360	9360	9360	9360	0
136	20250407	160800	256638280	9360	9360	9360	9360	0
137	20250407	160700	256638280	9360	9360	9360	9360	0
138	20250407	160600	256638280	9360	9360	9360	9360	0
139	20250407	160500	256638280	9360	9360	9360	9360	0
140	20250407	160400	256638280	9360	9360	9360	9360	0
141	20250407	160300	256638280	9360	9360	9360	9360	0
142	20250407	160200	256638280	9360	9360	9360	9360	0
143	20250407	160100	256638280	9360	9360	9360	9360	0
144	20250407	160000	256638280	9360	9360	9360	9360	0
145	20250407	155900	256638280	9360	9360	9360	9360	0
146	20250407	155800	256638280	9360	9360	9360	9360	0
147	20250407	155700	256638280	9360	9360	9360	9360	0
148	20250407	155600	256638280	9360	9360	9360	9360	0
149	20250407	155500	256638280	9360	9360	9360	9360	0
150	20250407	155400	256638280	9360	9360	9360	9360	0
151	20250407	155300	256638280	9360	9360	9360	9360	0
152	20250407	155200	256638280	9360	9360	9360	9360	70
153	20250407	155100	256638280	9360	9360	9360	9360	0
154	20250407	155000	256638280	9360	9360	9360	9360	0
155	20250407	154900	256638280	9360	9360	9360	9360	0
156	20250407	154800	256638280	9360	9360	9360	9360	0
157	20250407	154700	256638280	9360	9360	9360	9360	0
158	20250407	154600	256638280	9360	9360	9360	9360	0
159	20250407	154500	256638280	9360	9360	9360	9360	0
160	20250407	154400	256638280	9360	9360	9360	9360	0
161	20250407	154300	256638280	9360	9360	9360	9360	0
162	20250407	154200	256638280	9360	9360	9360	9360	0
163	20250407	154100	256638280	9360	9360	9360	9360	0
164	20250407	154000	256638280	9360	9360	9360	9360	0
165	20250407	153900	256638280	9360	9360	9360	9360	0
166	20250407	153800	256638280	9360	9360	9360	9360	0
167	20250407	153700	256638280	9360	9360	9360	9360	0
168	20250407	153600	256638280	9360	9360	9360	9360	0
169	20250407	153500	256638280	9360	9360	9360	9360	0
170	20250407	153400	256638280	9360	9360	9360	9360	0
171	20250407	153300	256638280	9360	9360	9360	9360	0
172	20250407	153200	256638280	9360	9360	9360	9360	0
173	20250407	153100	256638280	9360	9360	9360	9360	0
174	20250407	153000	256638280	9360	9360	9360	9360	70
175	20250407	152900	255983080	9290	9290	9290	9290	0
176	20250407	152800	255983080	9290	9290	9290	9290	0
177	20250407	152700	255983080	9290	9290	9290	9290	0
178	20250407	152600	255983080	9290	9290	9290	9290	0
179	20250407	152500	255983080	9290	9290	9290	9290	0
180	20250407	152400	255983080	9290	9290	9290	9290	0
181	20250407	152300	255983080	9290	9290	9290	9290	0
182	20250407	152200	255983080	9290	9290	9290	9290	0
183	20250407	152100	255983080	9290	9290	9290	9290	0
184	20250407	152000	255983080	9290	9290	9290	9290	0
185	20250407	151900	255983080	9290	9290	9290	9290	28
186	20250407	151800	255722960	9320	9320	9320	9320	0
187	20250407	151700	255722960	9320	9320	9320	9320	0
188	20250407	151600	255722960	9320	9320	9320	9320	0
189	20250407	151500	255722960	9320	9320	9320	9320	0
190	20250407	151400	255722960	9320	9320	9320	9320	0
191	20250407	151300	255722960	9320	9320	9330	9290	456
192	20250407	151200	251483170	9290	9290	9290	9290	0
193	20250407	151100	251483170	9290	9330	9330	9290	27
194	20250407	151000	251231340	9290	9290	9290	9290	7
195	20250407	150900	251166310	9330	9330	9330	9330	0
196	20250407	150800	251166310	9330	9330	9330	9330	25
197	20250407	150700	250933060	9340	9340	9340	9340	0
198	20250407	150600	250933060	9340	9340	9340	9340	0
199	20250407	150500	250933060	9340	9340	9340	9340	0
200	20250407	150400	250933060	9340	9340	9340	9340	0
201	20250407	150300	250933060	9340	9340	9340	9340	0
202	20250407	150200	250933060	9340	9340	9340	9340	0
203	20250407	150100	250933060	9340	9340	9340	9340	32
204	20250407	150000	250634180	9350	9350	9350	9350	0
205	20250407	145900	250634180	9350	9350	9350	9350	0
206	20250407	145800	250634180	9350	9350	9350	9350	0
207	20250407	145700	250634180	9350	9350	9350	9350	0
208	20250407	145600	250634180	9350	9350	9350	9350	0
209	20250407	145500	250634180	9350	9350	9350	9350	25
210	20250407	145400	250400430	9360	9360	9360	9360	0
211	20250407	145300	250400430	9360	9360	9360	9360	0
212	20250407	145200	250400430	9360	9360	9360	9360	0
213	20250407	145100	250400430	9360	9360	9360	9360	0
214	20250407	145000	250400430	9360	9360	9360	9360	0
215	20250407	144900	250400430	9360	9290	9360	9290	10
216	20250407	144800	250307460	9290	9290	9290	9290	0
217	20250407	144700	250307460	9290	9290	9290	9290	0
218	20250407	144600	250307460	9290	9270	9290	9270	46
219	20250407	144500	249880900	9260	9260	9260	9260	0
220	20250407	144400	249880900	9260	9260	9260	9260	0
221	20250407	144300	249880900	9260	9260	9260	9260	0
222	20250407	144200	249880900	9260	9260	9260	9260	0
223	20250407	144100	249880900	9260	9260	9260	9260	0
224	20250407	144000	249880900	9260	9260	9260	9260	0
225	20250407	143900	249880900	9260	9260	9260	9260	0
226	20250407	143800	249880900	9260	9260	9260	9260	0
227	20250407	143700	249880900	9260	9260	9260	9260	0
228	20250407	143600	249880900	9260	9260	9260	9260	0
229	20250407	143500	249880900	9260	9270	9270	9260	59
230	20250407	143400	249334500	9270	9270	9270	9270	0
231	20250407	143300	249334500	9270	9270	9270	9270	0
232	20250407	143200	249334500	9270	9270	9270	9270	0
233	20250407	143100	249334500	9270	9270	9270	9270	0
234	20250407	143000	249334500	9270	9270	9270	9270	0
235	20250407	142900	249334500	9270	9270	9270	9270	33
236	20250407	142800	249028590	9270	9270	9270	9270	0
237	20250407	142700	249028590	9270	9270	9270	9270	0
238	20250407	142600	249028590	9270	9270	9270	9270	0
239	20250407	142500	249028590	9270	9270	9270	9270	0
240	20250407	142400	249028590	9270	9270	9270	9270	0
241	20250407	142300	249028590	9270	9270	9270	9270	0
242	20250407	142200	249028590	9270	9270	9270	9270	0
243	20250407	142100	249028590	9270	9270	9270	9270	0
244	20250407	142000	249028590	9270	9270	9270	9270	0
245	20250407	141900	249028590	9270	9270	9270	9270	0
246	20250407	141800	249028590	9270	9270	9270	9270	0
247	20250407	141700	249028590	9270	9270	9270	9270	0
248	20250407	141600	249028590	9270	9270	9270	9270	0
249	20250407	141500	249028590	9270	9270	9270	9270	0
250	20250407	141400	249028590	9270	9270	9270	9270	0
251	20250407	141300	249028590	9270	9270	9270	9270	7
252	20250407	141200	248963700	9250	9250	9250	9250	0
253	20250407	141100	248963700	9250	9250	9250	9250	58
254	20250407	141000	248427200	9250	9250	9250	9250	0
255	20250407	140900	248427200	9250	9250	9250	9250	0
256	20250407	140800	248427200	9250	9250	9250	9250	35
257	20250407	140700	248103450	9260	9260	9260	9260	0
258	20250407	140600	248103450	9260	9260	9260	9260	0
259	20250407	140500	248103450	9260	9260	9260	9260	0
260	20250407	140400	248103450	9260	9260	9260	9260	0
261	20250407	140300	248103450	9260	9260	9260	9260	0
262	20250407	140200	248103450	9260	9260	9260	9260	0
263	20250407	140100	248103450	9260	9260	9260	9260	4
264	20250407	140000	248066410	9260	9260	9260	9260	0
265	20250407	135900	248066410	9260	9260	9260	9260	0
266	20250407	135800	248066410	9260	9260	9260	9260	2
267	20250407	135700	248047890	9260	9260	9260	9260	0
268	20250407	135600	248047890	9260	9260	9260	9260	0
269	20250407	135500	248047890	9260	9260	9260	9260	1
270	20250407	135400	248038630	9250	9250	9250	9250	0
271	20250407	135300	248038630	9250	9250	9250	9250	0
272	20250407	135200	248038630	9250	9250	9250	9250	50
273	20250407	135100	247576130	9240	9240	9240	9240	0
274	20250407	135000	247576130	9240	9240	9240	9240	0
275	20250407	134900	247576130	9240	9240	9240	9240	0
276	20250407	134800	247576130	9240	9240	9240	9240	0
277	20250407	134700	247576130	9240	9240	9240	9240	0
278	20250407	134600	247576130	9240	9240	9240	9240	0
279	20250407	134500	247576130	9240	9240	9240	9240	0
280	20250407	134400	247576130	9240	9240	9240	9240	0
281	20250407	134300	247576130	9240	9240	9240	9240	0
282	20250407	134200	247576130	9240	9240	9240	9240	0
283	20250407	134100	247576130	9240	9240	9240	9240	0
284	20250407	134000	247576130	9240	9240	9240	9240	0
285	20250407	133900	247576130	9240	9240	9240	9240	0
286	20250407	133800	247576130	9240	9240	9240	9240	0
287	20250407	133700	247576130	9240	9240	9240	9240	19
288	20250407	133600	247400570	9250	9250	9250	9250	0
289	20250407	133500	247400570	9250	9250	9250	9250	0
290	20250407	133400	247400570	9250	9250	9250	9250	0
291	20250407	133300	247400570	9250	9250	9250	9250	0
292	20250407	133200	247400570	9250	9250	9250	9250	11
293	20250407	133100	247298820	9250	9250	9250	9250	0
294	20250407	133000	247298820	9250	9250	9250	9250	0
295	20250407	132900	247298820	9250	9250	9250	9250	0
296	20250407	132800	247298820	9250	9250	9250	9250	0
297	20250407	132700	247298820	9250	9250	9250	9250	0
298	20250407	132600	247298820	9250	9250	9250	9250	0
299	20250407	132500	247298820	9250	9250	9250	9250	0
300	20250407	132400	247298820	9250	9250	9250	9250	0
301	20250407	132300	247298820	9250	9250	9250	9250	0
302	20250407	132200	247298820	9250	9250	9250	9250	0
303	20250407	132100	247298820	9250	9250	9250	9250	0
304	20250407	132000	247298820	9250	9250	9250	9250	0
305	20250407	131900	247298820	9250	9250	9250	9250	0
306	20250407	131800	247298820	9250	9250	9250	9250	0
307	20250407	131700	247298820	9250	9250	9250	9250	0
308	20250407	131600	247298820	9250	9250	9250	9250	1
309	20250407	131500	247289570	9270	9270	9270	9270	0
310	20250407	131400	247289570	9270	9270	9270	9270	0
311	20250407	131300	247289570	9270	9270	9270	9270	0
312	20250407	131200	247289570	9270	9270	9270	9270	0
313	20250407	131100	247289570	9270	9270	9270	9270	0
314	20250407	131000	247289570	9270	9270	9270	9270	0
315	20250407	130900	247289570	9270	9270	9270	9270	0
316	20250407	130800	247289570	9270	9270	9270	9270	0
317	20250407	130700	247289570	9270	9270	9270	9270	0
318	20250407	130600	247289570	9270	9270	9270	9270	0
319	20250407	130500	247289570	9270	9270	9270	9270	0
320	20250407	130400	247289570	9270	9270	9270	9270	0
321	20250407	130300	247289570	9270	9270	9270	9270	0
322	20250407	130200	247289570	9270	9270	9270	9270	0
323	20250407	130100	247289570	9270	9270	9270	9270	0
324	20250407	130000	247289570	9270	9270	9270	9270	0
325	20250407	125900	247289570	9270	9270	9270	9270	0
326	20250407	125800	247289570	9270	9270	9270	9270	0
327	20250407	125700	247289570	9270	9270	9270	9270	0
328	20250407	125600	247289570	9270	9270	9270	9270	0
329	20250407	125500	247289570	9270	9270	9270	9270	0
330	20250407	125400	247289570	9270	9270	9270	9270	0
331	20250407	125300	247289570	9270	9270	9270	9270	0
332	20250407	125200	247289570	9270	9270	9270	9270	0
333	20250407	125100	247289570	9270	9270	9270	9270	0
334	20250407	125000	247289570	9270	9270	9270	9270	0
335	20250407	124900	247289570	9270	9270	9270	9270	0
336	20250407	124800	247289570	9270	9270	9270	9270	0
337	20250407	124700	247289570	9270	9270	9270	9270	0
338	20250407	124600	247289570	9270	9270	9270	9270	0
339	20250407	124500	247289570	9270	9270	9270	9270	0
340	20250407	124400	247289570	9270	9270	9270	9270	0
341	20250407	124300	247289570	9270	9270	9270	9270	0
342	20250407	124200	247289570	9270	9270	9270	9270	0
343	20250407	124100	247289570	9270	9270	9270	9270	0
344	20250407	124000	247289570	9270	9270	9270	9270	0
345	20250407	123900	247289570	9270	9270	9270	9270	0
346	20250407	123800	247289570	9270	9270	9270	9270	0
347	20250407	123700	247289570	9270	9270	9270	9270	0
348	20250407	123600	247289570	9270	9270	9270	9270	0
349	20250407	123500	247289570	9270	9270	9270	9270	0
350	20250407	123400	247289570	9270	9270	9270	9270	0
351	20250407	123300	247289570	9270	9270	9270	9270	0
352	20250407	123200	247289570	9270	9270	9270	9270	0
353	20250407	123100	247289570	9270	9270	9270	9270	0
354	20250407	123000	247289570	9270	9270	9270	9270	0
355	20250407	122900	247289570	9270	9270	9270	9270	0
356	20250407	122800	247289570	9270	9270	9270	9270	0
357	20250407	122700	247289570	9270	9270	9270	9270	0
358	20250407	122600	247289570	9270	9270	9270	9270	0
359	20250407	122500	247289570	9270	9270	9270	9270	0
360	20250407	122400	247289570	9270	9270	9270	9270	0
361	20250407	122300	247289570	9270	9270	9270	9270	0
362	20250407	122200	247289570	9270	9270	9270	9270	0
363	20250407	122100	247289570	9270	9270	9270	9270	0
364	20250407	122000	247289570	9270	9270	9270	9270	0
365	20250407	121900	247289570	9270	9270	9270	9270	0
366	20250407	121800	247289570	9270	9270	9270	9270	0
367	20250407	121700	247289570	9270	9270	9270	9270	0
368	20250407	121600	247289570	9270	9270	9270	9270	0
369	20250407	121500	247289570	9270	9270	9270	9270	0
370	20250407	121400	247289570	9270	9270	9270	9270	0
371	20250407	121300	247289570	9270	9270	9270	9270	0
372	20250407	121200	247289570	9270	9270	9270	9270	0
373	20250407	121100	247289570	9270	9270	9270	9270	2
374	20250407	121000	247271030	9250	9250	9250	9250	0
375	20250407	120900	247271030	9250	9250	9250	9250	0
376	20250407	120800	247271030	9250	9250	9250	9250	0
377	20250407	120700	247271030	9250	9250	9250	9250	22
378	20250407	120600	247067530	9270	9270	9270	9270	1
379	20250407	120500	247058260	9300	9300	9300	9300	0
380	20250407	120400	247058260	9300	9300	9300	9300	0
381	20250407	120300	247058260	9300	9300	9300	9300	0
382	20250407	120200	247058260	9300	9300	9300	9300	0
383	20250407	120100	247058260	9300	9310	9310	9300	55
384	20250407	120000	246546740	9340	9340	9340	9340	0
385	20250407	115900	246546740	9340	9340	9340	9340	0
386	20250407	115800	246546740	9340	9340	9340	9340	0
387	20250407	115700	246546740	9340	9340	9340	9340	0
388	20250407	115600	246546740	9340	9340	9340	9340	0
389	20250407	115500	246546740	9340	9340	9340	9340	0
390	20250407	115400	246546740	9340	9340	9340	9340	0
391	20250407	115300	246546740	9340	9340	9340	9340	0
392	20250407	115200	246546740	9340	9340	9340	9340	0
393	20250407	115100	246546740	9340	9340	9340	9340	0
394	20250407	115000	246546740	9340	9340	9340	9340	0
395	20250407	114900	246546740	9340	9340	9340	9340	0
396	20250407	114800	246546740	9340	9340	9340	9340	0
397	20250407	114700	246546740	9340	9340	9340	9340	0
398	20250407	114600	246546740	9340	9340	9340	9340	0
399	20250407	114500	246546740	9340	9340	9340	9340	0
400	20250407	114400	246546740	9340	9340	9340	9340	0
401	20250407	114300	246546740	9340	9340	9340	9340	0
402	20250407	114200	246546740	9340	9340	9340	9340	1
403	20250407	114100	246537400	9310	9360	9360	9310	1745
404	20250407	114000	230256420	9380	9410	9420	9360	1123
405	20250407	113900	219724030	9390	9350	9410	9330	1101
406	20250407	113800	209423910	9330	9260	9350	9260	1029
407	20250407	113700	199874900	9250	9250	9250	9250	0
408	20250407	113600	199874900	9250	9250	9250	9250	0
409	20250407	113500	199874900	9250	9250	9250	9250	0
410	20250407	113400	199874900	9250	9250	9250	9250	0
411	20250407	113300	199874900	9250	9250	9250	9250	0
412	20250407	113200	199874900	9250	9250	9250	9250	440
413	20250407	113100	195804900	9240	9240	9240	9240	0
414	20250407	113000	195804900	9240	9240	9240	9240	0
415	20250407	112900	195804900	9240	9240	9240	9240	0
416	20250407	112800	195804900	9240	9240	9240	9240	4
417	20250407	112700	195767940	9260	9260	9260	9260	0
418	20250407	112600	195767940	9260	9260	9260	9260	0
419	20250407	112500	195767940	9260	9260	9260	9260	11
420	20250407	112400	195666080	9270	9270	9270	9270	0
421	20250407	112300	195666080	9270	9270	9270	9270	1
422	20250407	112200	195656810	9260	9250	9260	9250	450
423	20250407	112100	191494210	9240	9250	9250	9240	16
424	20250407	112000	191346360	9250	9250	9250	9250	0
425	20250407	111900	191346360	9250	9250	9250	9250	0
426	20250407	111800	191346360	9250	9250	9250	9250	0
427	20250407	111700	191346360	9250	9250	9250	9250	0
428	20250407	111600	191346360	9250	9250	9250	9250	0
429	20250407	111500	191346360	9250	9250	9250	9250	0
430	20250407	111400	191346360	9250	9260	9260	9250	32
431	20250407	111300	191050060	9280	9280	9280	9280	0
432	20250407	111200	191050060	9280	9280	9280	9280	0
433	20250407	111100	191050060	9280	9280	9280	9280	0
434	20250407	111000	191050060	9280	9280	9280	9280	0
435	20250407	110900	191050060	9280	9280	9280	9280	0
436	20250407	110800	191050060	9280	9280	9280	9280	0
437	20250407	110700	191050060	9280	9280	9280	9280	0
438	20250407	110600	191050060	9280	9280	9280	9280	0
439	20250407	110500	191050060	9280	9280	9280	9280	0
440	20250407	110400	191050060	9280	9280	9280	9280	0
441	20250407	110300	191050060	9280	9260	9290	9260	7
442	20250407	110200	190985100	9270	9270	9270	9270	0
443	20250407	110100	190985100	9270	9250	9270	9250	1328
444	20250407	110000	178687930	9240	9240	9240	9240	40
445	20250407	105900	178318330	9270	9270	9270	9270	0
446	20250407	105800	178318330	9270	9270	9270	9270	0
447	20250407	105700	178318330	9270	9260	9270	9260	2
448	20250407	105600	178299800	9270	9270	9270	9270	0
449	20250407	105500	178299800	9270	9270	9270	9270	1
450	20250407	105400	178290530	9260	9260	9260	9260	0
451	20250407	105300	178290530	9260	9240	9260	9240	433
452	20250407	105200	174281060	9260	9260	9260	9260	10
453	20250407	105100	174188460	9260	9260	9260	9260	0
454	20250407	105000	174188460	9260	9260	9260	9260	0
455	20250407	104900	174188460	9260	9260	9260	9260	1
456	20250407	104800	174179200	9260	9260	9260	9260	0
457	20250407	104700	174179200	9260	9260	9260	9260	1
458	20250407	104600	174169940	9240	9240	9240	9240	0
459	20250407	104500	174169940	9240	9240	9240	9240	0
460	20250407	104400	174169940	9240	9240	9240	9240	0
461	20250407	104300	174169940	9240	9240	9240	9240	0
462	20250407	104200	174169940	9240	9240	9240	9240	0
463	20250407	104100	174169940	9240	9240	9240	9240	0
464	20250407	104000	174169940	9240	9240	9240	9240	0
465	20250407	103900	174169940	9240	9260	9260	9240	1283
466	20250407	103800	162302090	9270	9260	9270	9260	2
467	20250407	103700	162283560	9300	9270	9300	9270	485
468	20250407	103600	157787550	9300	9330	9330	9300	1005
469	20250407	103500	148428590	9330	9330	9330	9330	0
470	20250407	103400	148428590	9330	9330	9330	9330	0
471	20250407	103300	148428590	9330	9330	9330	9330	3
472	20250407	103200	148400600	9350	9350	9350	9350	0
473	20250407	103100	148400600	9350	9350	9350	9350	0
474	20250407	103000	148400600	9350	9350	9350	9350	0
475	20250407	102900	148400600	9350	9350	9350	9350	0
476	20250407	102800	148400600	9350	9350	9350	9350	0
477	20250407	102700	148400600	9350	9350	9350	9350	150
478	20250407	102600	146998100	9350	9350	9350	9350	0
479	20250407	102500	146998100	9350	9350	9350	9350	0
480	20250407	102400	146998100	9350	9350	9350	9350	0
481	20250407	102300	146998100	9350	9350	9350	9350	0
482	20250407	102200	146998100	9350	9350	9350	9350	0
483	20250407	102100	146998100	9350	9350	9350	9350	0
484	20250407	102000	146998100	9350	9350	9350	9350	0
485	20250407	101900	146998100	9350	9350	9350	9350	25
486	20250407	101800	146764350	9370	9370	9370	9370	0
487	20250407	101700	146764350	9370	9370	9370	9370	0
488	20250407	101600	146764350	9370	9370	9370	9370	0
489	20250407	101500	146764350	9370	9380	9380	9350	245
490	20250407	101400	144472260	9380	9380	9380	9380	2
491	20250407	101300	144453500	9400	9400	9400	9400	10
492	20250407	101200	144359500	9420	9420	9420	9420	0
493	20250407	101100	144359500	9420	9390	9460	9390	1531
494	20250407	101000	129957290	9400	9460	9460	9400	1129
495	20250407	100900	119337530	9430	9430	9430	9430	0
496	20250407	100800	119337530	9430	9490	9490	9430	1912
497	20250407	100700	101285780	9480	9410	9530	9410	2914
498	20250407	100600	73698060	9410	9330	9410	9330	395
499	20250407	100500	69990090	9300	9250	9300	9240	970
500	20250407	100400	61009010	9270	9250	9270	9230	1435
501	20250407	100300	47729780	9240	9280	9280	9230	38
502	20250407	100200	47378110	9300	9300	9300	9300	1
503	20250407	100100	47368810	9270	9270	9270	9270	0
504	20250407	100000	47368810	9270	9270	9270	9270	0
505	20250407	095900	47368810	9270	9300	9300	9270	21
506	20250407	095800	47173540	9310	9310	9310	9310	0
507	20250407	095700	47173540	9310	9310	9310	9310	0
508	20250407	095600	47173540	9310	9310	9310	9310	0
509	20250407	095500	47173540	9310	9310	9310	9310	0
510	20250407	095400	47173540	9310	9310	9310	9310	0
511	20250407	095300	47173540	9310	9310	9310	9310	0
512	20250407	095200	47173540	9310	9310	9310	9310	0
513	20250407	095100	47173540	9310	9310	9310	9310	0
514	20250407	095000	47173540	9310	9310	9310	9310	0
515	20250407	094900	47173540	9310	9310	9310	9310	0
516	20250407	094800	47173540	9310	9260	9360	9260	579
517	20250407	094700	41809710	9260	9260	9260	9260	0
518	20250407	094600	41809710	9260	9260	9260	9260	0
519	20250407	094500	41809710	9260	9260	9260	9260	0
520	20250407	094400	41809710	9260	9260	9260	9260	0
521	20250407	094300	41809710	9260	9260	9260	9260	0
522	20250407	094200	41809710	9260	9250	9260	9240	12
523	20250407	094100	41698740	9230	9230	9230	9230	0
524	20250407	094000	41698740	9230	9230	9230	9230	0
525	20250407	093900	41698740	9230	9230	9230	9230	0
526	20250407	093800	41698740	9230	9230	9230	9230	0
527	20250407	093700	41698740	9230	9230	9230	9230	0
528	20250407	093600	41698740	9230	9230	9230	9230	0
529	20250407	093500	41698740	9230	9290	9290	9230	515
530	20250407	093400	36940490	9250	9250	9250	9250	0
531	20250407	093300	36940490	9250	9280	9280	9250	500
532	20250407	093200	32312150	9280	9280	9280	9280	0
533	20250407	093100	32312150	9280	9280	9280	9280	0
534	20250407	093000	32312150	9280	9280	9280	9280	0
535	20250407	092900	32312150	9280	9280	9280	9280	0
536	20250407	092800	32312150	9280	9280	9280	9280	1
537	20250407	092700	32302870	9280	9280	9280	9280	0
538	20250407	092600	32302870	9280	9280	9280	9280	2
539	20250407	092500	32284310	9270	9270	9270	9270	0
540	20250407	092400	32284310	9270	9310	9310	9270	52
541	20250407	092300	31801480	9320	9330	9330	9320	6
542	20250407	092200	31745530	9330	9330	9330	9330	0
543	20250407	092100	31745530	9330	9340	9340	9330	3
544	20250407	092000	31717520	9350	9360	9380	9350	6
545	20250407	091900	31661360	9370	9380	9380	9370	7
546	20250407	091800	31595730	9400	9420	9430	9390	13
547	20250407	091700	31473450	9420	9420	9420	9420	0
548	20250407	091600	31473450	9420	9420	9420	9420	0
549	20250407	091500	31473450	9420	9420	9420	9420	0
550	20250407	091400	31473450	9420	9420	9420	9420	0
551	20250407	091300	31473450	9420	9420	9420	9420	0
552	20250407	091200	31473450	9420	9420	9420	9420	0
553	20250407	091100	31473450	9420	9420	9420	9420	0
554	20250407	091000	31473450	9420	9420	9420	9420	0
555	20250407	090900	31473450	9420	9490	9490	9420	881
556	20250407	090800	23147470	9460	9510	9550	9140	1509
557	20250407	090700	8839700	9500	9430	9500	9430	496
558	20250407	090600	4147580	9410	9400	9420	9400	17
559	20250407	090500	3987680	9300	9240	9300	9240	48
560	20250407	090400	3543600	9240	9250	9250	9240	18
561	20250407	090300	3377140	9460	9460	9460	9460	0
562	20250407	090200	3377140	9460	9460	9460	9460	0
563	20250407	090100	3377140	9460	9460	9460	9460	0
564	20250407	090000	3377140	9460	9140	9460	9140	369