KissMeData/007810/min/candle-20250407.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250407	183400	863110735	9210	9210	9210	9210	2688
3	20250407	183300	863110735	9210	9210	9210	9210	0
4	20250407	183200	863110735	9210	9210	9210	9210	0
5	20250407	183100	863110735	9210	9210	9210	9210	0
6	20250407	183000	863110735	9210	9210	9210	9210	0
7	20250407	182900	863110735	9210	9210	9210	9210	0
8	20250407	182800	863110735	9210	9210	9210	9210	0
9	20250407	182700	863110735	9210	9210	9210	9210	0
10	20250407	182600	863110735	9210	9210	9210	9210	0
11	20250407	182500	863110735	9210	9210	9210	9210	0
12	20250407	182400	863110735	9210	9210	9210	9210	0
13	20250407	182300	863110735	9210	9210	9210	9210	0
14	20250407	182200	863110735	9210	9210	9210	9210	0
15	20250407	182100	863110735	9210	9210	9210	9210	0
16	20250407	182000	863110735	9210	9210	9210	9210	0
17	20250407	181900	863110735	9210	9210	9210	9210	0
18	20250407	181800	863110735	9210	9210	9210	9210	0
19	20250407	181700	863110735	9210	9210	9210	9210	0
20	20250407	181600	863110735	9210	9210	9210	9210	0
21	20250407	181500	863110735	9210	9210	9210	9210	0
22	20250407	181400	863110735	9210	9210	9210	9210	0
23	20250407	181300	863110735	9210	9210	9210	9210	0
24	20250407	181200	863110735	9210	9210	9210	9210	0
25	20250407	181100	863110735	9210	9210	9210	9210	0
26	20250407	181000	863110735	9210	9210	9210	9210	0
27	20250407	180900	863110735	9210	9210	9210	9210	0
28	20250407	180800	863110735	9210	9210	9210	9210	0
29	20250407	180700	863110735	9210	9210	9210	9210	0
30	20250407	180600	863110735	9210	9210	9210	9210	0
31	20250407	180500	863110735	9210	9210	9210	9210	0
32	20250407	180400	863110735	9210	9210	9210	9210	2688
33	20250407	180300	863110735	9210	9210	9210	9210	0
34	20250407	180200	863110735	9210	9210	9210	9210	0
35	20250407	180100	863110735	9210	9210	9210	9210	0
36	20250407	180000	863110735	9210	9210	9210	9210	0
37	20250407	175900	863110735	9210	9210	9210	9210	0
38	20250407	175800	863110735	9210	9210	9210	9210	0
39	20250407	175700	863110735	9210	9210	9210	9210	0
40	20250407	175600	863110735	9210	9210	9210	9210	0
41	20250407	175500	863110735	9210	9210	9210	9210	0
42	20250407	175400	863110735	9210	9210	9210	9210	0
43	20250407	175300	863110735	9210	9210	9210	9210	0
44	20250407	175200	863110735	9210	9210	9210	9210	0
45	20250407	175100	863110735	9210	9210	9210	9210	0
46	20250407	175000	863110735	9210	9210	9210	9210	0
47	20250407	174900	863110735	9210	9210	9210	9210	0
48	20250407	174800	863110735	9210	9210	9210	9210	0
49	20250407	174700	863110735	9210	9210	9210	9210	0
50	20250407	174600	863110735	9210	9210	9210	9210	0
51	20250407	174500	863110735	9210	9210	9210	9210	0
52	20250407	174400	863110735	9210	9210	9210	9210	0
53	20250407	174300	863110735	9210	9210	9210	9210	0
54	20250407	174200	863110735	9210	9210	9210	9210	0
55	20250407	174100	863110735	9210	9210	9210	9210	0
56	20250407	174000	863110735	9210	9210	9210	9210	0
57	20250407	173900	863110735	9210	9210	9210	9210	0
58	20250407	173800	863110735	9210	9210	9210	9210	0
59	20250407	173700	863110735	9210	9210	9210	9210	0
60	20250407	173600	863110735	9210	9210	9210	9210	0
61	20250407	173500	863110735	9210	9210	9210	9210	0
62	20250407	173400	863110735	9210	9210	9210	9210	2688
63	20250407	173300	863110735	9210	9210	9210	9210	0
64	20250407	173200	863110735	9210	9210	9210	9210	0
65	20250407	173100	863110735	9210	9210	9210	9210	0
66	20250407	173000	863110735	9210	9210	9210	9210	0
67	20250407	172900	863110735	9210	9210	9210	9210	0
68	20250407	172800	863110735	9210	9210	9210	9210	0
69	20250407	172700	863110735	9210	9210	9210	9210	0
70	20250407	172600	863110735	9210	9210	9210	9210	0
71	20250407	172500	863110735	9210	9210	9210	9210	0
72	20250407	172400	863110735	9210	9210	9210	9210	0
73	20250407	172300	863110735	9210	9210	9210	9210	0
74	20250407	172200	863110735	9210	9210	9210	9210	0
75	20250407	172100	863110735	9210	9210	9210	9210	0
76	20250407	172000	863110735	9210	9210	9210	9210	0
77	20250407	171900	863110735	9210	9210	9210	9210	0
78	20250407	171800	863110735	9210	9210	9210	9210	0
79	20250407	171700	863110735	9210	9210	9210	9210	0
80	20250407	171600	863110735	9210	9210	9210	9210	0
81	20250407	171500	863110735	9210	9210	9210	9210	0
82	20250407	171400	863110735	9210	9210	9210	9210	0
83	20250407	171300	863110735	9210	9210	9210	9210	0
84	20250407	171200	863110735	9210	9210	9210	9210	0
85	20250407	171100	863110735	9210	9210	9210	9210	0
86	20250407	171000	863110735	9210	9210	9210	9210	0
87	20250407	170900	863110735	9210	9210	9210	9210	0
88	20250407	170800	863110735	9210	9210	9210	9210	0
89	20250407	170700	863110735	9210	9210	9210	9210	0
90	20250407	170600	863110735	9210	9210	9210	9210	0
91	20250407	170500	863110735	9210	9210	9210	9210	0
92	20250407	170400	863110735	9210	9210	9210	9210	2688
93	20250407	170300	863110735	9210	9210	9210	9210	0
94	20250407	170200	863110735	9210	9210	9210	9210	0
95	20250407	170100	863110735	9210	9210	9210	9210	0
96	20250407	170000	863110735	9210	9210	9210	9210	0
97	20250407	165900	863110735	9210	9210	9210	9210	0
98	20250407	165800	863110735	9210	9210	9210	9210	0
99	20250407	165700	863110735	9210	9210	9210	9210	0
100	20250407	165600	863110735	9210	9210	9210	9210	0
101	20250407	165500	863110735	9210	9210	9210	9210	0
102	20250407	165400	863110735	9210	9210	9210	9210	0
103	20250407	165300	863110735	9210	9210	9210	9210	0
104	20250407	165200	863110735	9210	9210	9210	9210	0
105	20250407	165100	863110735	9210	9210	9210	9210	0
106	20250407	165000	863110735	9210	9210	9210	9210	0
107	20250407	164900	863110735	9210	9210	9210	9210	0
108	20250407	164800	863110735	9210	9210	9210	9210	0
109	20250407	164700	863110735	9210	9210	9210	9210	0
110	20250407	164600	863110735	9210	9210	9210	9210	0
111	20250407	164500	863110735	9210	9210	9210	9210	0
112	20250407	164400	863110735	9210	9210	9210	9210	0
113	20250407	164300	863110735	9210	9210	9210	9210	0
114	20250407	164200	863110735	9210	9210	9210	9210	0
115	20250407	164100	863110735	9210	9210	9210	9210	0
116	20250407	164000	863110735	9210	9210	9210	9210	0
117	20250407	163900	863110735	9210	9210	9210	9210	0
118	20250407	163800	863110735	9210	9210	9210	9210	0
119	20250407	163700	863110735	9210	9210	9210	9210	0
120	20250407	163600	863110735	9210	9210	9210	9210	0
121	20250407	163500	863110735	9210	9210	9210	9210	0
122	20250407	163400	863110735	9210	9210	9210	9210	2688
123	20250407	163300	863110735	9210	9210	9210	9210	0
124	20250407	163200	863110735	9210	9210	9210	9210	0
125	20250407	163100	863110735	9210	9210	9210	9210	0
126	20250407	163000	863110735	9210	9210	9210	9210	0
127	20250407	162900	863110735	9210	9210	9210	9210	0
128	20250407	162800	863110735	9210	9210	9210	9210	0
129	20250407	162700	863110735	9210	9210	9210	9210	0
130	20250407	162600	863110735	9210	9210	9210	9210	0
131	20250407	162500	863110735	9210	9210	9210	9210	0
132	20250407	162400	863110735	9210	9210	9210	9210	0
133	20250407	162300	863110735	9210	9210	9210	9210	0
134	20250407	162200	863110735	9210	9210	9210	9210	0
135	20250407	162100	863110735	9210	9210	9210	9210	0
136	20250407	162000	863110735	9210	9210	9210	9210	0
137	20250407	161900	863110735	9210	9210	9210	9210	0
138	20250407	161800	863110735	9210	9210	9210	9210	0
139	20250407	161700	863110735	9210	9210	9210	9210	0
140	20250407	161600	863110735	9210	9210	9210	9210	0
141	20250407	161500	863110735	9210	9210	9210	9210	0
142	20250407	161400	863110735	9210	9210	9210	9210	0
143	20250407	161300	863110735	9210	9210	9210	9210	0
144	20250407	161200	863110735	9210	9210	9210	9210	0
145	20250407	161100	863110735	9210	9210	9210	9210	0
146	20250407	161000	863110735	9210	9210	9210	9210	0
147	20250407	160900	863110735	9210	9210	9210	9210	0
148	20250407	160800	863110735	9210	9210	9210	9210	0
149	20250407	160700	863110735	9210	9210	9210	9210	0
150	20250407	160600	863110735	9210	9210	9210	9210	0
151	20250407	160500	863110735	9210	9210	9210	9210	0
152	20250407	160400	863110735	9210	9210	9210	9210	2688
153	20250407	160300	863110735	9210	9210	9210	9210	0
154	20250407	160200	863110735	9210	9210	9210	9210	0
155	20250407	160100	863110735	9210	9210	9210	9210	0
156	20250407	160000	863110735	9210	9210	9210	9210	0
157	20250407	155900	863110735	9210	9210	9210	9210	0
158	20250407	155800	863110735	9210	9210	9210	9210	0
159	20250407	155700	863110735	9210	9210	9210	9210	0
160	20250407	155600	863110735	9210	9210	9210	9210	0
161	20250407	155500	863110735	9210	9210	9210	9210	0
162	20250407	155400	863110735	9210	9210	9210	9210	0
163	20250407	155300	863110735	9210	9210	9210	9210	0
164	20250407	155200	863110735	9210	9210	9210	9210	0
165	20250407	155100	863110735	9210	9210	9210	9210	0
166	20250407	155000	863110735	9210	9210	9210	9210	0
167	20250407	154900	863110735	9210	9210	9210	9210	0
168	20250407	154800	863110735	9210	9210	9210	9210	0
169	20250407	154700	863110735	9210	9210	9210	9210	0
170	20250407	154600	863110735	9210	9210	9210	9210	0
171	20250407	154500	863110735	9210	9210	9210	9210	0
172	20250407	154400	863110735	9210	9210	9210	9210	0
173	20250407	154300	863110735	9210	9210	9210	9210	0
174	20250407	154200	863110735	9210	9210	9210	9210	0
175	20250407	154100	863110735	9210	9210	9210	9210	0
176	20250407	154000	863110735	9210	9210	9210	9210	0
177	20250407	153900	863110735	9210	9210	9210	9210	0
178	20250407	153800	863110735	9210	9210	9210	9210	0
179	20250407	153700	863110735	9210	9210	9210	9210	0
180	20250407	153600	863110735	9210	9210	9210	9210	0
181	20250407	153500	863110735	9210	9210	9210	9210	0
182	20250407	153400	863110735	9210	9210	9210	9210	2688
183	20250407	153300	863110735	9210	9210	9210	9210	0
184	20250407	153200	863110735	9210	9210	9210	9210	0
185	20250407	153100	863110735	9210	9210	9210	9210	0
186	20250407	153000	863110735	9210	9210	9210	9210	2688
187	20250407	152900	838354255	9150	9150	9150	9150	0
188	20250407	152800	838354255	9150	9150	9150	9150	0
189	20250407	152700	838354255	9150	9150	9150	9150	0
190	20250407	152600	838354255	9150	9150	9150	9150	0
191	20250407	152500	838354255	9150	9150	9150	9150	0
192	20250407	152400	838354255	9150	9150	9150	9150	0
193	20250407	152300	838354255	9150	9150	9150	9150	0
194	20250407	152200	838354255	9150	9150	9150	9150	0
195	20250407	152100	838354255	9150	9150	9150	9150	0
196	20250407	152000	838354255	9150	9150	9150	9150	0
197	20250407	151900	838354255	9150	9140	9150	9130	223
198	20250407	151800	836316195	9170	9140	9170	9120	569
199	20250407	151700	831125355	9120	9130	9130	9120	700
200	20250407	151600	824739765	9130	9130	9130	9130	150
201	20250407	151500	823370265	9130	9140	9160	9130	335
202	20250407	151400	820309685	9140	9160	9160	9130	409
203	20250407	151300	816571285	9150	9170	9170	9120	1918
204	20250407	151200	799017575	9180	9180	9180	9170	154
205	20250407	151100	797603985	9190	9180	9190	9180	203
206	20250407	151000	795739415	9180	9190	9190	9170	777
207	20250407	150900	788611655	9180	9220	9220	9180	62
208	20250407	150800	788042425	9220	9220	9220	9220	50
209	20250407	150700	787581425	9220	9220	9220	9220	50
210	20250407	150600	787120425	9200	9210	9210	9200	526
211	20250407	150500	782278965	9210	9210	9210	9210	23
212	20250407	150400	782067135	9210	9210	9210	9210	140
213	20250407	150300	780777735	9210	9200	9210	9200	20
214	20250407	150200	780593685	9200	9200	9200	9200	0
215	20250407	150100	780593685	9200	9200	9200	9200	129
216	20250407	150000	779406885	9180	9180	9180	9180	1
217	20250407	145900	779397705	9180	9170	9180	9170	200
218	20250407	145800	777563605	9170	9200	9200	9170	216
219	20250407	145700	775582405	9200	9200	9200	9200	0
220	20250407	145600	775582405	9200	9190	9200	9170	748
221	20250407	145500	768713045	9190	9190	9190	9170	114
222	20250407	145400	767665805	9190	9160	9190	9160	14
223	20250407	145300	767537220	9160	9160	9160	9160	17
224	20250407	145200	767381500	9150	9200	9200	9150	6806
225	20250407	145100	705060670	9210	9210	9210	9210	0
226	20250407	145000	705060670	9210	9210	9210	9195	620
227	20250407	144900	699354505	9220	9230	9230	9220	17
228	20250407	144800	699197715	9230	9230	9230	9230	3
229	20250407	144700	699170025	9230	9240	9240	9230	6
230	20250407	144600	699114625	9240	9240	9240	9240	1
231	20250407	144500	699105385	9250	9250	9250	9250	0
232	20250407	144400	699105385	9250	9250	9250	9250	8
233	20250407	144300	699031385	9260	9260	9260	9260	0
234	20250407	144200	699031385	9260	9260	9260	9260	0
235	20250407	144100	699031385	9260	9260	9260	9260	1
236	20250407	144000	699022125	9260	9260	9260	9260	0
237	20250407	143900	699022125	9260	9260	9260	9260	80
238	20250407	143800	698281325	9260	9260	9260	9260	12
239	20250407	143700	698170205	9250	9260	9260	9250	3
240	20250407	143600	698142445	9270	9270	9270	9270	1974
241	20250407	143500	679843465	9270	9280	9280	9270	758
242	20250407	143400	672811545	9280	9280	9280	9280	98
243	20250407	143300	671902105	9280	9270	9280	9270	31
244	20250407	143200	671614715	9250	9260	9260	9250	100
245	20250407	143100	670689215	9250	9250	9250	9240	2119
246	20250407	143000	651089505	9250	9250	9250	9250	542
247	20250407	142900	646076005	9250	9250	9250	9250	106
248	20250407	142800	645095505	9250	9250	9260	9250	428
249	20250407	142700	641136475	9250	9250	9250	9250	0
250	20250407	142600	641136475	9250	9250	9250	9250	20
251	20250407	142500	640951475	9240	9250	9250	9240	250
252	20250407	142400	638640385	9250	9250	9250	9250	20
253	20250407	142300	638455385	9250	9250	9250	9250	0
254	20250407	142200	638455385	9250	9250	9260	9250	268
255	20250407	142100	635975285	9250	9250	9250	9250	1
256	20250407	142000	635966035	9310	9310	9310	9310	230
257	20250407	141900	633824735	9290	9250	9290	9250	220
258	20250407	141800	631788695	9250	9240	9250	9240	357
259	20250407	141700	628488015	9240	9240	9240	9240	0
260	20250407	141600	628488015	9240	9240	9240	9240	81
261	20250407	141500	627739575	9240	9230	9240	9230	199
262	20250407	141400	625902795	9240	9240	9240	9240	10
263	20250407	141300	625810395	9240	9240	9240	9240	16
264	20250407	141200	625662555	9240	9240	9240	9240	0
265	20250407	141100	625662555	9240	9240	9240	9240	206
266	20250407	141000	623759115	9230	9230	9230	9230	45
267	20250407	140900	623343765	9250	9250	9250	9250	2
268	20250407	140800	623325265	9250	9240	9250	9240	2
269	20250407	140700	623306775	9240	9230	9240	9230	22
270	20250407	140600	623103575	9200	9200	9200	9200	0
271	20250407	140500	623103575	9200	9200	9200	9200	0
272	20250407	140400	623103575	9200	9200	9200	9200	0
273	20250407	140300	623103575	9200	9200	9200	9200	0
274	20250407	140200	623103575	9200	9200	9200	9200	0
275	20250407	140100	623103575	9200	9200	9200	9200	300
276	20250407	140000	620343575	9200	9200	9200	9200	99
277	20250407	135900	619432775	9190	9230	9230	9190	943
278	20250407	135800	610759385	9230	9210	9230	9210	615
279	20250407	135700	605083035	9210	9210	9210	9210	0
280	20250407	135600	605083035	9210	9210	9210	9210	6
281	20250407	135500	605027775	9200	9230	9230	9200	24
282	20250407	135400	604806585	9230	9230	9230	9230	3
283	20250407	135300	604778895	9230	9220	9230	9220	32
284	20250407	135200	604483775	9240	9240	9240	9240	15
285	20250407	135100	604345175	9240	9200	9240	9180	1141
286	20250407	135000	593847305	9200	9240	9240	9200	1046
287	20250407	134900	584216065	9240	9240	9240	9240	2
288	20250407	134800	584197585	9240	9240	9240	9240	1
289	20250407	134700	584188345	9240	9240	9240	9240	0
290	20250407	134600	584188345	9240	9240	9240	9240	0
291	20250407	134500	584188345	9240	9230	9240	9230	20
292	20250407	134400	584003615	9230	9230	9230	9230	2
293	20250407	134300	583985155	9230	9230	9230	9230	45
294	20250407	134200	583569805	9230	9230	9230	9230	94
295	20250407	134100	582702185	9230	9230	9230	9230	0
296	20250407	134000	582702185	9230	9230	9230	9230	97
297	20250407	133900	581806875	9250	9250	9250	9250	9
298	20250407	133800	581723625	9250	9250	9250	9250	0
299	20250407	133700	581723625	9250	9240	9250	9240	121
300	20250407	133600	580604385	9250	9250	9250	9250	0
301	20250407	133500	580604385	9250	9250	9250	9250	0
302	20250407	133400	580604385	9250	9250	9260	9210	1168
303	20250407	133300	569826375	9250	9280	9280	9250	651
304	20250407	133200	563798185	9270	9270	9270	9270	1120
305	20250407	133100	553415785	9280	9280	9280	9280	250
306	20250407	133000	551095785	9280	9280	9280	9280	10
307	20250407	132900	551002985	9270	9270	9270	9270	0
308	20250407	132800	551002985	9270	9270	9270	9270	0
309	20250407	132700	551002985	9270	9270	9270	9270	0
310	20250407	132600	551002985	9270	9290	9290	9270	650
311	20250407	132500	544976175	9290	9280	9290	9280	7
312	20250407	132400	544911205	9280	9280	9280	9280	791
313	20250407	132300	537570725	9280	9280	9280	9280	0
314	20250407	132200	537570725	9280	9310	9310	9280	777
315	20250407	132100	530346585	9330	9330	9330	9330	0
316	20250407	132000	530346585	9330	9320	9330	9320	96
317	20250407	131900	529451205	9320	9320	9320	9320	530
318	20250407	131800	524511605	9320	9340	9340	9320	21
319	20250407	131700	524315485	9340	9340	9340	9340	1
320	20250407	131600	524306145	9340	9340	9340	9340	0
321	20250407	131500	524306145	9340	9340	9340	9340	17
322	20250407	131400	524147365	9320	9320	9320	9320	312
323	20250407	131300	521239525	9320	9320	9320	9320	0
324	20250407	131200	521239525	9320	9320	9320	9320	55
325	20250407	131100	520726925	9320	9320	9320	9320	0
326	20250407	131000	520726925	9320	9320	9320	9320	1
327	20250407	130900	520717605	9320	9320	9320	9320	0
328	20250407	130800	520717605	9320	9350	9350	9320	41
329	20250407	130700	520335455	9330	9330	9330	9330	0
330	20250407	130600	520335455	9330	9330	9330	9330	40
331	20250407	130500	519962255	9330	9330	9330	9320	53
332	20250407	130400	519467935	9330	9330	9330	9330	5
333	20250407	130300	519421285	9330	9330	9330	9330	100
334	20250407	130200	518488285	9370	9370	9370	9370	1
335	20250407	130100	518478915	9370	9370	9370	9370	14
336	20250407	130000	518347735	9370	9360	9370	9360	5
337	20250407	125900	518300925	9330	9370	9370	9330	98
338	20250407	125800	517385845	9370	9370	9370	9370	7
339	20250407	125700	517320255	9370	9370	9370	9370	0
340	20250407	125600	517320255	9370	9380	9380	9360	58
341	20250407	125500	516776865	9380	9380	9380	9380	6
342	20250407	125400	516720585	9380	9380	9380	9380	9
343	20250407	125300	516636165	9380	9330	9380	9330	363
344	20250407	125200	513248325	9320	9320	9320	9320	121
345	20250407	125100	512120605	9320	9320	9320	9320	5
346	20250407	125000	512074005	9300	9300	9300	9290	74
347	20250407	124900	511385915	9320	9320	9320	9320	0
348	20250407	124800	511385915	9320	9290	9320	9290	64
349	20250407	124700	510789495	9290	9290	9290	9290	0
350	20250407	124600	510789495	9290	9290	9290	9290	0
351	20250407	124500	510789495	9290	9290	9290	9290	1
352	20250407	124400	510780205	9290	9290	9290	9290	0
353	20250407	124300	510780205	9290	9330	9330	9290	118
354	20250407	124200	509681535	9310	9310	9310	9310	4
355	20250407	124100	509644295	9300	9330	9330	9300	2
356	20250407	124000	509625665	9300	9320	9320	9300	635
357	20250407	123900	503719465	9300	9310	9310	9300	267
358	20250407	123800	501236165	9300	9300	9300	9300	792
359	20250407	123700	493870565	9300	9310	9330	9300	371
360	20250407	123600	490412645	9310	9330	9330	9310	245
361	20250407	123500	488130395	9340	9340	9340	9340	150
362	20250407	123400	486729395	9340	9340	9340	9340	58
363	20250407	123300	486187675	9340	9340	9340	9340	0
364	20250407	123200	486187675	9340	9350	9350	9340	20
365	20250407	123100	486000715	9340	9340	9340	9340	0
366	20250407	123000	486000715	9340	9340	9340	9320	167
367	20250407	122900	484441215	9320	9330	9330	9320	5
368	20250407	122800	484394595	9350	9350	9350	9350	0
369	20250407	122700	484394595	9350	9350	9350	9350	0
370	20250407	122600	484394595	9350	9350	9350	9350	0
371	20250407	122500	484394595	9350	9350	9350	9350	0
372	20250407	122400	484394595	9350	9350	9350	9350	4
373	20250407	122300	484357195	9310	9350	9350	9310	525
374	20250407	122200	479466745	9310	9310	9310	9310	0
375	20250407	122100	479466745	9310	9310	9310	9310	0
376	20250407	122000	479466745	9310	9330	9330	9310	685
377	20250407	121900	473082445	9330	9330	9330	9330	0
378	20250407	121800	473082445	9330	9330	9330	9330	0
379	20250407	121700	473082445	9330	9350	9350	9330	917
380	20250407	121600	464523905	9350	9350	9350	9350	59
381	20250407	121500	463972255	9340	9340	9340	9340	12
382	20250407	121400	463860175	9340	9340	9340	9340	5
383	20250407	121300	463813475	9340	9340	9340	9340	500
384	20250407	121200	459143475	9330	9330	9330	9330	0
385	20250407	121100	459143475	9330	9350	9350	9330	738
386	20250407	121000	452251325	9360	9360	9360	9360	50
387	20250407	120900	451783325	9380	9380	9380	9380	2
388	20250407	120800	451764565	9360	9370	9370	9360	167
389	20250407	120700	450200575	9400	9400	9400	9400	1
390	20250407	120600	450191175	9390	9390	9390	9390	0
391	20250407	120500	450191175	9390	9390	9390	9390	0
392	20250407	120400	450191175	9390	9390	9390	9390	8
393	20250407	120300	450116055	9370	9370	9370	9370	0
394	20250407	120200	450116055	9370	9370	9370	9370	0
395	20250407	120100	450116055	9370	9390	9390	9370	55
396	20250407	120000	449600685	9380	9380	9380	9380	0
397	20250407	115900	449600685	9380	9380	9380	9380	55
398	20250407	115800	449084785	9370	9370	9370	9370	0
399	20250407	115700	449084785	9370	9370	9370	9370	0
400	20250407	115600	449084785	9370	9370	9370	9370	0
401	20250407	115500	449084785	9370	9370	9370	9370	0
402	20250407	115400	449084785	9370	9380	9380	9370	129
403	20250407	115300	447875985	9380	9380	9380	9380	0
404	20250407	115200	447875985	9380	9380	9380	9380	0
405	20250407	115100	447875985	9380	9410	9410	9380	30
406	20250407	115000	447593925	9410	9410	9410	9410	0
407	20250407	114900	447593925	9410	9410	9410	9410	0
408	20250407	114800	447593925	9410	9380	9410	9380	16
409	20250407	114700	447443395	9370	9370	9370	9370	511
410	20250407	114600	442655325	9360	9360	9360	9360	5
411	20250407	114500	442608525	9360	9360	9360	9360	0
412	20250407	114400	442608525	9360	9370	9370	9360	14
413	20250407	114300	442477475	9370	9370	9370	9370	0
414	20250407	114200	442477475	9370	9370	9370	9370	0
415	20250407	114100	442477475	9370	9370	9370	9370	0
416	20250407	114000	442477475	9370	9360	9370	9360	21
417	20250407	113900	442280815	9350	9350	9350	9350	344
418	20250407	113800	439064415	9360	9370	9370	9360	83
419	20250407	113700	438287395	9370	9390	9390	9370	29
420	20250407	113600	438015415	9400	9400	9400	9400	1
421	20250407	113500	438006015	9390	9390	9390	9390	30
422	20250407	113400	437724315	9390	9390	9390	9390	0
423	20250407	113300	437724315	9390	9390	9390	9390	10
424	20250407	113200	437630415	9380	9380	9380	9380	37
425	20250407	113100	437283355	9380	9380	9380	9380	30
426	20250407	113000	437001955	9380	9380	9380	9380	0
427	20250407	112900	437001955	9380	9380	9380	9380	5
428	20250407	112800	436955055	9370	9370	9370	9370	10
429	20250407	112700	436861355	9370	9370	9370	9370	0
430	20250407	112600	436861355	9370	9370	9370	9370	0
431	20250407	112500	436861355	9370	9370	9370	9370	0
432	20250407	112400	436861355	9370	9370	9370	9370	37
433	20250407	112300	436514665	9380	9390	9390	9380	2848
434	20250407	112200	409773765	9400	9400	9400	9400	112
435	20250407	112100	408720965	9410	9420	9420	9410	90
436	20250407	112000	407873205	9420	9420	9420	9420	0
437	20250407	111900	407873205	9420	9420	9420	9420	0
438	20250407	111800	407873205	9420	9420	9420	9400	346
439	20250407	111700	404614505	9430	9430	9430	9430	56
440	20250407	111600	404086425	9420	9420	9420	9420	4
441	20250407	111500	404048745	9415	9415	9415	9415	0
442	20250407	111400	404048745	9415	9415	9415	9415	349
443	20250407	111300	400762910	9390	9390	9390	9390	0
444	20250407	111200	400762910	9390	9400	9400	9390	200
445	20250407	111100	398884610	9400	9400	9400	9390	479
446	20250407	111000	394383650	9440	9440	9440	9440	0
447	20250407	110900	394383650	9440	9430	9440	9430	44
448	20250407	110800	393968700	9400	9420	9420	9400	64
449	20250407	110700	393366820	9380	9380	9380	9380	180
450	20250407	110600	391678420	9410	9410	9410	9410	2
451	20250407	110500	391659600	9400	9360	9400	9360	25
452	20250407	110400	391424800	9430	9420	9430	9420	91
453	20250407	110300	390566780	9400	9400	9400	9400	11
454	20250407	110200	390463380	9390	9390	9390	9390	138
455	20250407	110100	389167560	9390	9390	9390	9390	160
456	20250407	110000	387665160	9390	9390	9390	9390	4
457	20250407	105900	387627600	9390	9390	9390	9390	0
458	20250407	105800	387627600	9390	9390	9390	9390	0
459	20250407	105700	387627600	9390	9390	9390	9390	0
460	20250407	105600	387627600	9390	9390	9390	9390	1
461	20250407	105500	387618210	9390	9390	9390	9390	0
462	20250407	105400	387618210	9390	9380	9390	9380	55
463	20250407	105300	387102210	9350	9380	9380	9350	8
464	20250407	105200	387027380	9390	9390	9390	9390	336
465	20250407	105100	383872340	9380	9380	9380	9380	74
466	20250407	105000	383178220	9380	9380	9380	9380	2
467	20250407	104900	383159460	9380	9380	9380	9380	17
468	20250407	104800	383000000	9370	9380	9380	9370	15
469	20250407	104700	382859400	9370	9370	9370	9370	0
470	20250407	104600	382859400	9370	9370	9370	9370	2
471	20250407	104500	382840660	9330	9330	9330	9330	5
472	20250407	104400	382794010	9380	9330	9380	9330	931
473	20250407	104300	374106180	9330	9350	9390	9330	783
474	20250407	104200	366788990	9420	9390	9420	9390	49
475	20250407	104100	366327800	9400	9430	9430	9400	46
476	20250407	104000	365894750	9430	9430	9430	9430	0
477	20250407	103900	365894750	9430	9410	9430	9400	149
478	20250407	103800	364490440	9410	9410	9410	9410	2
479	20250407	103700	364471620	9410	9400	9410	9400	138
480	20250407	103600	363173070	9410	9410	9420	9410	107
481	20250407	103500	362166080	9390	9390	9390	9340	113
482	20250407	103400	361105440	9440	9440	9440	9440	0
483	20250407	103300	361105440	9440	9440	9440	9440	0
484	20250407	103200	361105440	9440	9440	9440	9440	0
485	20250407	103100	361105440	9440	9400	9440	9330	1014
486	20250407	103000	351635590	9450	9450	9450	9450	21
487	20250407	102900	351437140	9460	9460	9460	9460	10
488	20250407	102800	351342540	9460	9460	9460	9460	64
489	20250407	102700	350737100	9450	9450	9450	9450	5
490	20250407	102600	350689850	9450	9420	9450	9410	252
491	20250407	102500	348310270	9410	9420	9430	9340	608
492	20250407	102400	342600360	9420	9420	9420	9420	0
493	20250407	102300	342600360	9420	9400	9420	9400	10
494	20250407	102200	342506210	9350	9360	9360	9350	17
495	20250407	102100	342347150	9410	9410	9410	9410	1
496	20250407	102000	342337740	9380	9380	9380	9380	502
497	20250407	101900	337628980	9380	9380	9380	9380	29
498	20250407	101800	337356960	9380	9380	9380	9380	0
499	20250407	101700	337356960	9380	9360	9380	9360	57
500	20250407	101600	336822960	9360	9360	9360	9360	0
501	20250407	101500	336822960	9360	9380	9380	9360	12
502	20250407	101400	336710440	9370	9370	9370	9370	0
503	20250407	101300	336710440	9370	9370	9370	9370	0
504	20250407	101200	336710440	9370	9340	9370	9340	4909
505	20250407	101100	290713170	9340	9330	9340	9330	158
506	20250407	101000	289238450	9320	9330	9330	9320	305
507	20250407	100900	286395300	9360	9360	9360	9360	0
508	20250407	100800	286395300	9360	9360	9360	9360	10
509	20250407	100700	286301700	9360	9330	9360	9310	624
510	20250407	100600	280489330	9330	9330	9330	9330	7
511	20250407	100500	280424020	9360	9360	9360	9360	28
512	20250407	100400	280161940	9360	9360	9360	9360	75
513	20250407	100300	279459940	9350	9350	9350	9350	50
514	20250407	100200	278992440	9360	9330	9360	9330	3
515	20250407	100100	278964390	9320	9310	9330	9290	184
516	20250407	100000	277252490	9330	9290	9330	9290	7
517	20250407	095900	277187420	9290	9290	9290	9270	498
518	20250407	095800	272561250	9290	9280	9290	9260	122
519	20250407	095700	271430130	9280	9290	9290	9280	138
520	20250407	095600	270149480	9310	9300	9310	9290	132
521	20250407	095500	268922530	9300	9290	9300	9280	20
522	20250407	095400	268736730	9290	9290	9290	9290	161
523	20250407	095300	267241040	9290	9300	9300	9290	37
524	20250407	095200	266897200	9300	9300	9300	9290	742
525	20250407	095100	260003950	9290	9300	9310	9290	241
526	20250407	095000	257763180	9290	9310	9310	9290	485
527	20250407	094900	253256180	9330	9330	9330	9330	10
528	20250407	094800	253162880	9330	9330	9330	9320	695
529	20250407	094700	246680130	9330	9370	9370	9330	141
530	20250407	094600	245364060	9350	9350	9350	9340	189
531	20250407	094500	243597560	9370	9370	9370	9370	10
532	20250407	094400	243503860	9420	9420	9420	9420	20
533	20250407	094300	243315460	9460	9350	9460	9350	130
534	20250407	094200	242087800	9420	9340	9420	9340	135
535	20250407	094100	240818900	9410	9410	9410	9410	229
536	20250407	094000	238664010	9410	9410	9410	9410	5
537	20250407	093900	238616960	9360	9380	9380	9300	359
538	20250407	093800	235256200	9350	9250	9350	9240	369
539	20250407	093700	231824380	9240	9350	9350	9240	1126
540	20250407	093600	221371740	9340	9330	9340	9290	310
541	20250407	093500	218481460	9350	9340	9350	9340	110
542	20250407	093400	217453060	9330	9320	9330	9310	26
543	20250407	093300	217210630	9310	9320	9320	9310	92
544	20250407	093200	216353720	9310	9260	9310	9260	1015
545	20250407	093100	206941370	9260	9330	9350	9260	1653
546	20250407	093000	191606600	9330	9350	9350	9300	1715
547	20250407	092900	175653870	9340	9320	9340	9300	2203
548	20250407	092800	155147780	9320	9340	9340	9310	1622
549	20250407	092700	140036300	9340	9390	9390	9330	761
550	20250407	092600	132928640	9350	9350	9350	9350	15
551	20250407	092500	132788390	9350	9380	9380	9350	1910
552	20250407	092400	114915930	9380	9400	9400	9380	204
553	20250407	092300	113001290	9420	9420	9420	9420	11
554	20250407	092200	112897670	9400	9400	9400	9380	222
555	20250407	092100	110810890	9400	9400	9400	9400	22
556	20250407	092000	110604090	9400	9410	9410	9370	335
557	20250407	091900	107461010	9430	9400	9430	9400	90
558	20250407	091800	106613050	9400	9430	9430	9380	293
559	20250407	091700	103861330	9430	9410	9430	9380	137
560	20250407	091600	102574180	9370	9410	9410	9370	410
561	20250407	091500	98725380	9360	9440	9450	9360	741
562	20250407	091400	91764160	9400	9410	9410	9360	110
563	20250407	091300	90730190	9400	9410	9410	9400	174
564	20250407	091200	89093510	9410	9410	9410	9410	1
565	20250407	091100	89084100	9430	9420	9430	9400	118
566	20250407	091000	87971790	9260	9410	9430	9130	1417
567	20250407	090900	74791120	9410	9490	9490	9390	2660
568	20250407	090800	49729000	9490	9490	9490	9460	122
569	20250407	090700	48573700	9480	9570	9570	9480	204
570	20250407	090600	46637830	9600	9530	9600	9530	80
571	20250407	090500	45872520	9530	9530	9530	9500	654
572	20250407	090400	39657810	9540	9540	9540	9490	248
573	20250407	090300	37301080	9490	9560	9560	9490	508
574	20250407	090200	32475840	9640	9530	9640	9500	831
575	20250407	090100	24564410	9530	9690	9690	9530	477
576	20250407	090000	20013220	9690	9650	9690	9550	2076