KissMeData/006840/min/candle-20250407.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250407	183200	69927415	9840	9840	9840	9840	26
3	20250407	183100	69927415	9840	9840	9840	9840	0
4	20250407	183000	69927415	9840	9840	9840	9840	0
5	20250407	182900	69927415	9840	9840	9840	9840	0
6	20250407	182800	69927415	9840	9840	9840	9840	0
7	20250407	182700	69927415	9840	9840	9840	9840	0
8	20250407	182600	69927415	9840	9840	9840	9840	0
9	20250407	182500	69927415	9840	9840	9840	9840	0
10	20250407	182400	69927415	9840	9840	9840	9840	0
11	20250407	182300	69927415	9840	9840	9840	9840	0
12	20250407	182200	69927415	9840	9840	9840	9840	0
13	20250407	182100	69927415	9840	9840	9840	9840	0
14	20250407	182000	69927415	9840	9840	9840	9840	0
15	20250407	181900	69927415	9840	9840	9840	9840	0
16	20250407	181800	69927415	9840	9840	9840	9840	0
17	20250407	181700	69927415	9840	9840	9840	9840	0
18	20250407	181600	69927415	9840	9840	9840	9840	0
19	20250407	181500	69927415	9840	9840	9840	9840	0
20	20250407	181400	69927415	9840	9840	9840	9840	0
21	20250407	181300	69927415	9840	9840	9840	9840	0
22	20250407	181200	69927415	9840	9840	9840	9840	0
23	20250407	181100	69927415	9840	9840	9840	9840	0
24	20250407	181000	69927415	9840	9840	9840	9840	0
25	20250407	180900	69927415	9840	9840	9840	9840	0
26	20250407	180800	69927415	9840	9840	9840	9840	0
27	20250407	180700	69927415	9840	9840	9840	9840	0
28	20250407	180600	69927415	9840	9840	9840	9840	0
29	20250407	180500	69927415	9840	9840	9840	9840	0
30	20250407	180400	69927415	9840	9840	9840	9840	0
31	20250407	180300	69927415	9840	9840	9840	9840	0
32	20250407	180200	69927415	9840	9840	9840	9840	26
33	20250407	180100	69927415	9840	9840	9840	9840	0
34	20250407	180000	69927415	9840	9840	9840	9840	0
35	20250407	175900	69927415	9840	9840	9840	9840	0
36	20250407	175800	69927415	9840	9840	9840	9840	0
37	20250407	175700	69927415	9840	9840	9840	9840	0
38	20250407	175600	69927415	9840	9840	9840	9840	0
39	20250407	175500	69927415	9840	9840	9840	9840	0
40	20250407	175400	69927415	9840	9840	9840	9840	0
41	20250407	175300	69927415	9840	9840	9840	9840	0
42	20250407	175200	69927415	9840	9840	9840	9840	0
43	20250407	175100	69927415	9840	9840	9840	9840	0
44	20250407	175000	69927415	9840	9840	9840	9840	0
45	20250407	174900	69927415	9840	9840	9840	9840	0
46	20250407	174800	69927415	9840	9840	9840	9840	0
47	20250407	174700	69927415	9840	9840	9840	9840	0
48	20250407	174600	69927415	9840	9840	9840	9840	0
49	20250407	174500	69927415	9840	9840	9840	9840	0
50	20250407	174400	69927415	9840	9840	9840	9840	0
51	20250407	174300	69927415	9840	9840	9840	9840	0
52	20250407	174200	69927415	9840	9840	9840	9840	0
53	20250407	174100	69927415	9840	9840	9840	9840	0
54	20250407	174000	69927415	9840	9840	9840	9840	0
55	20250407	173900	69927415	9840	9840	9840	9840	0
56	20250407	173800	69927415	9840	9840	9840	9840	0
57	20250407	173700	69927415	9840	9840	9840	9840	0
58	20250407	173600	69927415	9840	9840	9840	9840	0
59	20250407	173500	69927415	9840	9840	9840	9840	0
60	20250407	173400	69927415	9840	9840	9840	9840	0
61	20250407	173300	69927415	9840	9840	9840	9840	0
62	20250407	173200	69927415	9840	9840	9840	9840	26
63	20250407	173100	69927415	9840	9840	9840	9840	0
64	20250407	173000	69927415	9840	9840	9840	9840	0
65	20250407	172900	69927415	9840	9840	9840	9840	0
66	20250407	172800	69927415	9840	9840	9840	9840	0
67	20250407	172700	69927415	9840	9840	9840	9840	0
68	20250407	172600	69927415	9840	9840	9840	9840	0
69	20250407	172500	69927415	9840	9840	9840	9840	0
70	20250407	172400	69927415	9840	9840	9840	9840	0
71	20250407	172300	69927415	9840	9840	9840	9840	0
72	20250407	172200	69927415	9840	9840	9840	9840	0
73	20250407	172100	69927415	9840	9840	9840	9840	0
74	20250407	172000	69927415	9840	9840	9840	9840	0
75	20250407	171900	69927415	9840	9840	9840	9840	0
76	20250407	171800	69927415	9840	9840	9840	9840	0
77	20250407	171700	69927415	9840	9840	9840	9840	0
78	20250407	171600	69927415	9840	9840	9840	9840	0
79	20250407	171500	69927415	9840	9840	9840	9840	0
80	20250407	171400	69927415	9840	9840	9840	9840	0
81	20250407	171300	69927415	9840	9840	9840	9840	0
82	20250407	171200	69927415	9840	9840	9840	9840	0
83	20250407	171100	69927415	9840	9840	9840	9840	0
84	20250407	171000	69927415	9840	9840	9840	9840	0
85	20250407	170900	69927415	9840	9840	9840	9840	0
86	20250407	170800	69927415	9840	9840	9840	9840	0
87	20250407	170700	69927415	9840	9840	9840	9840	0
88	20250407	170600	69927415	9840	9840	9840	9840	0
89	20250407	170500	69927415	9840	9840	9840	9840	0
90	20250407	170400	69927415	9840	9840	9840	9840	0
91	20250407	170300	69927415	9840	9840	9840	9840	0
92	20250407	170200	69927415	9840	9840	9840	9840	26
93	20250407	170100	69927415	9840	9840	9840	9840	0
94	20250407	170000	69927415	9840	9840	9840	9840	0
95	20250407	165900	69927415	9840	9840	9840	9840	0
96	20250407	165800	69927415	9840	9840	9840	9840	0
97	20250407	165700	69927415	9840	9840	9840	9840	0
98	20250407	165600	69927415	9840	9840	9840	9840	0
99	20250407	165500	69927415	9840	9840	9840	9840	0
100	20250407	165400	69927415	9840	9840	9840	9840	0
101	20250407	165300	69927415	9840	9840	9840	9840	0
102	20250407	165200	69927415	9840	9840	9840	9840	0
103	20250407	165100	69927415	9840	9840	9840	9840	0
104	20250407	165000	69927415	9840	9840	9840	9840	0
105	20250407	164900	69927415	9840	9840	9840	9840	0
106	20250407	164800	69927415	9840	9840	9840	9840	0
107	20250407	164700	69927415	9840	9840	9840	9840	0
108	20250407	164600	69927415	9840	9840	9840	9840	0
109	20250407	164500	69927415	9840	9840	9840	9840	0
110	20250407	164400	69927415	9840	9840	9840	9840	0
111	20250407	164300	69927415	9840	9840	9840	9840	0
112	20250407	164200	69927415	9840	9840	9840	9840	0
113	20250407	164100	69927415	9840	9840	9840	9840	0
114	20250407	164000	69927415	9840	9840	9840	9840	0
115	20250407	163900	69927415	9840	9840	9840	9840	0
116	20250407	163800	69927415	9840	9840	9840	9840	0
117	20250407	163700	69927415	9840	9840	9840	9840	0
118	20250407	163600	69927415	9840	9840	9840	9840	0
119	20250407	163500	69927415	9840	9840	9840	9840	0
120	20250407	163400	69927415	9840	9840	9840	9840	0
121	20250407	163300	69927415	9840	9840	9840	9840	0
122	20250407	163200	69927415	9840	9840	9840	9840	26
123	20250407	163100	69927415	9840	9840	9840	9840	0
124	20250407	163000	69927415	9840	9840	9840	9840	0
125	20250407	162900	69927415	9840	9840	9840	9840	0
126	20250407	162800	69927415	9840	9840	9840	9840	0
127	20250407	162700	69927415	9840	9840	9840	9840	0
128	20250407	162600	69927415	9840	9840	9840	9840	0
129	20250407	162500	69927415	9840	9840	9840	9840	0
130	20250407	162400	69927415	9840	9840	9840	9840	0
131	20250407	162300	69927415	9840	9840	9840	9840	0
132	20250407	162200	69927415	9840	9840	9840	9840	0
133	20250407	162100	69927415	9840	9840	9840	9840	0
134	20250407	162000	69927415	9840	9840	9840	9840	0
135	20250407	161900	69927415	9840	9840	9840	9840	0
136	20250407	161800	69927415	9840	9840	9840	9840	0
137	20250407	161700	69927415	9840	9840	9840	9840	0
138	20250407	161600	69927415	9840	9840	9840	9840	0
139	20250407	161500	69927415	9840	9840	9840	9840	0
140	20250407	161400	69927415	9840	9840	9840	9840	0
141	20250407	161300	69927415	9840	9840	9840	9840	0
142	20250407	161200	69927415	9840	9840	9840	9840	0
143	20250407	161100	69927415	9840	9840	9840	9840	0
144	20250407	161000	69927415	9840	9840	9840	9840	0
145	20250407	160900	69927415	9840	9840	9840	9840	0
146	20250407	160800	69927415	9840	9840	9840	9840	0
147	20250407	160700	69927415	9840	9840	9840	9840	0
148	20250407	160600	69927415	9840	9840	9840	9840	0
149	20250407	160500	69927415	9840	9840	9840	9840	0
150	20250407	160400	69927415	9840	9840	9840	9840	0
151	20250407	160300	69927415	9840	9840	9840	9840	0
152	20250407	160200	69927415	9840	9840	9840	9840	26
153	20250407	160100	69927415	9840	9840	9840	9840	0
154	20250407	160000	69927415	9840	9840	9840	9840	0
155	20250407	155900	69927415	9840	9840	9840	9840	0
156	20250407	155800	69927415	9840	9840	9840	9840	0
157	20250407	155700	69927415	9840	9840	9840	9840	0
158	20250407	155600	69927415	9840	9840	9840	9840	0
159	20250407	155500	69927415	9840	9840	9840	9840	0
160	20250407	155400	69927415	9840	9840	9840	9840	0
161	20250407	155300	69927415	9840	9840	9840	9840	0
162	20250407	155200	69927415	9840	9840	9840	9840	0
163	20250407	155100	69927415	9840	9840	9840	9840	0
164	20250407	155000	69927415	9840	9840	9840	9840	0
165	20250407	154900	69927415	9840	9840	9840	9840	0
166	20250407	154800	69927415	9840	9840	9840	9840	0
167	20250407	154700	69927415	9840	9840	9840	9840	0
168	20250407	154600	69927415	9840	9840	9840	9840	0
169	20250407	154500	69927415	9840	9840	9840	9840	0
170	20250407	154400	69927415	9840	9840	9840	9840	0
171	20250407	154300	69927415	9840	9840	9840	9840	0
172	20250407	154200	69927415	9840	9840	9840	9840	0
173	20250407	154100	69927415	9840	9840	9840	9840	0
174	20250407	154000	69927415	9840	9840	9840	9840	0
175	20250407	153900	69927415	9840	9840	9840	9840	0
176	20250407	153800	69927415	9840	9840	9840	9840	0
177	20250407	153700	69927415	9840	9840	9840	9840	0
178	20250407	153600	69927415	9840	9840	9840	9840	0
179	20250407	153500	69927415	9840	9840	9840	9840	0
180	20250407	153400	69927415	9840	9840	9840	9840	0
181	20250407	153300	69927415	9840	9840	9840	9840	0
182	20250407	153200	69927415	9840	9840	9840	9840	26
183	20250407	153100	69927415	9840	9840	9840	9840	0
184	20250407	153000	69927415	9840	9840	9840	9840	26
185	20250407	152900	69671575	9840	9840	9840	9840	0
186	20250407	152800	69671575	9840	9840	9840	9840	0
187	20250407	152700	69671575	9840	9840	9840	9840	0
188	20250407	152600	69671575	9840	9840	9840	9840	0
189	20250407	152500	69671575	9840	9840	9840	9840	0
190	20250407	152400	69671575	9840	9840	9840	9840	0
191	20250407	152300	69671575	9840	9840	9840	9840	0
192	20250407	152200	69671575	9840	9840	9840	9840	0
193	20250407	152100	69671575	9840	9840	9840	9840	0
194	20250407	152000	69671575	9840	9840	9840	9840	0
195	20250407	151900	69671575	9840	9840	9840	9840	0
196	20250407	151800	69671575	9840	9840	9840	9840	0
197	20250407	151700	69671575	9840	9840	9840	9840	0
198	20250407	151600	69671575	9840	9840	9840	9840	1
199	20250407	151500	69661735	9820	9820	9820	9820	2
200	20250407	151400	69642095	9840	9840	9840	9840	0
201	20250407	151300	69642095	9840	9840	9840	9840	0
202	20250407	151200	69642095	9840	9840	9840	9840	0
203	20250407	151100	69642095	9840	9840	9840	9840	0
204	20250407	151000	69642095	9840	9840	9840	9840	0
205	20250407	150900	69642095	9840	9840	9840	9810	66
206	20250407	150800	68992805	9840	9840	9840	9840	0
207	20250407	150700	68992805	9840	9820	9840	9820	41
208	20250407	150600	68589785	9840	9840	9840	9840	0
209	20250407	150500	68589785	9840	9840	9840	9840	0
210	20250407	150400	68589785	9840	9840	9840	9840	0
211	20250407	150300	68589785	9840	9840	9840	9840	0
212	20250407	150200	68589785	9840	9840	9840	9840	0
213	20250407	150100	68589785	9840	9840	9840	9840	0
214	20250407	150000	68589785	9840	9840	9840	9840	0
215	20250407	145900	68589785	9840	9840	9840	9840	0
216	20250407	145800	68589785	9840	9840	9840	9840	1
217	20250407	145700	68579945	9800	9810	9810	9800	84
218	20250407	145600	67756685	9840	9840	9840	9840	0
219	20250407	145500	67756685	9840	9840	9840	9840	0
220	20250407	145400	67756685	9840	9840	9840	9840	0
221	20250407	145300	67756685	9840	9840	9840	9840	0
222	20250407	145200	67756685	9840	9840	9840	9840	0
223	20250407	145100	67756685	9840	9840	9840	9840	0
224	20250407	145000	67756685	9840	9840	9840	9840	0
225	20250407	144900	67756685	9840	9840	9840	9840	0
226	20250407	144800	67756685	9840	9840	9840	9840	0
227	20250407	144700	67756685	9840	9840	9840	9840	0
228	20250407	144600	67756685	9840	9840	9840	9840	0
229	20250407	144500	67756685	9840	9840	9840	9840	1
230	20250407	144400	67746845	9800	9800	9800	9800	1
231	20250407	144300	67737045	9850	9850	9850	9850	0
232	20250407	144200	67737045	9850	9850	9850	9850	0
233	20250407	144100	67737045	9850	9850	9850	9850	0
234	20250407	144000	67737045	9850	9850	9850	9850	0
235	20250407	143900	67737045	9850	9850	9850	9850	0
236	20250407	143800	67737045	9850	9850	9850	9850	0
237	20250407	143700	67737045	9850	9850	9850	9850	0
238	20250407	143600	67737045	9850	9850	9850	9850	0
239	20250407	143500	67737045	9850	9850	9850	9850	0
240	20250407	143400	67737045	9850	9850	9850	9850	0
241	20250407	143300	67737045	9850	9850	9850	9850	0
242	20250407	143200	67737045	9850	9850	9850	9850	0
243	20250407	143100	67737045	9850	9850	9850	9850	0
244	20250407	143000	67737045	9850	9850	9850	9850	0
245	20250407	142900	67737045	9850	9800	9850	9790	223
246	20250407	142800	65553575	9820	9820	9820	9820	0
247	20250407	142700	65553575	9820	9820	9820	9820	0
248	20250407	142600	65553575	9820	9830	9830	9820	7
249	20250407	142500	65484825	9840	9840	9840	9840	0
250	20250407	142400	65484825	9840	9840	9840	9840	0
251	20250407	142300	65484825	9840	9840	9840	9840	0
252	20250407	142200	65484825	9840	9840	9840	9840	0
253	20250407	142100	65484825	9840	9840	9840	9840	0
254	20250407	142000	65484825	9840	9840	9840	9840	0
255	20250407	141900	65484825	9840	9840	9840	9840	0
256	20250407	141800	65484825	9840	9840	9840	9840	0
257	20250407	141700	65484825	9840	9840	9840	9840	0
258	20250407	141600	65484825	9840	9840	9840	9840	0
259	20250407	141500	65484825	9840	9840	9840	9840	0
260	20250407	141400	65484825	9840	9840	9840	9840	0
261	20250407	141300	65484825	9840	9830	9840	9830	9
262	20250407	141200	65396335	9810	9810	9810	9810	0
263	20250407	141100	65396335	9810	9810	9810	9810	0
264	20250407	141000	65396335	9810	9810	9810	9810	0
265	20250407	140900	65396335	9810	9810	9810	9810	0
266	20250407	140800	65396335	9810	9810	9810	9810	0
267	20250407	140700	65396335	9810	9810	9810	9810	0
268	20250407	140600	65396335	9810	9810	9810	9810	0
269	20250407	140500	65396335	9810	9810	9810	9810	0
270	20250407	140400	65396335	9810	9810	9810	9810	0
271	20250407	140300	65396335	9810	9790	9810	9790	431
272	20250407	140200	61176625	9790	9810	9810	9790	4
273	20250407	140100	61137445	9820	9820	9820	9810	5
274	20250407	140000	61088375	9840	9840	9840	9840	0
275	20250407	135900	61088375	9840	9840	9840	9840	0
276	20250407	135800	61088375	9840	9840	9840	9840	0
277	20250407	135700	61088375	9840	9840	9840	9840	0
278	20250407	135600	61088375	9840	9840	9840	9840	0
279	20250407	135500	61088375	9840	9840	9840	9840	0
280	20250407	135400	61088375	9840	9840	9840	9840	0
281	20250407	135300	61088375	9840	9840	9840	9840	0
282	20250407	135200	61088375	9840	9840	9840	9840	0
283	20250407	135100	61088375	9840	9840	9840	9840	0
284	20250407	135000	61088375	9840	9840	9840	9840	0
285	20250407	134900	61088375	9840	9840	9840	9840	0
286	20250407	134800	61088375	9840	9840	9840	9840	0
287	20250407	134700	61088375	9840	9840	9840	9840	0
288	20250407	134600	61088375	9840	9840	9840	9840	0
289	20250407	134500	61088375	9840	9840	9840	9840	22
290	20250407	134400	60871895	9910	9910	9910	9910	0
291	20250407	134300	60871895	9910	9910	9910	9910	0
292	20250407	134200	60871895	9910	9910	9910	9910	0
293	20250407	134100	60871895	9910	9910	9910	9910	0
294	20250407	134000	60871895	9910	9910	9910	9910	0
295	20250407	133900	60871895	9910	9910	9910	9910	0
296	20250407	133800	60871895	9910	9910	9910	9910	0
297	20250407	133700	60871895	9910	9970	9970	9910	617
298	20250407	133600	54745365	9970	9960	9970	9960	107
299	20250407	133500	53678645	9990	9860	9990	9860	307
300	20250407	133400	50645175	9840	9820	9840	9820	5
301	20250407	133300	50596005	9810	9810	9810	9810	0
302	20250407	133200	50596005	9810	9810	9810	9810	17
303	20250407	133100	50429235	9770	9770	9770	9770	0
304	20250407	133000	50429235	9770	9770	9770	9770	0
305	20250407	132900	50429235	9770	9790	9790	9770	10
306	20250407	132800	50331495	9790	9790	9790	9790	0
307	20250407	132700	50331495	9790	9790	9790	9790	0
308	20250407	132600	50331495	9790	9790	9790	9790	0
309	20250407	132500	50331495	9790	9790	9790	9790	0
310	20250407	132400	50331495	9790	9790	9790	9790	0
311	20250407	132300	50331495	9790	9790	9790	9790	0
312	20250407	132200	50331495	9790	9790	9790	9790	2
313	20250407	132100	50311915	9790	9790	9790	9790	0
314	20250407	132000	50311915	9790	9790	9790	9790	0
315	20250407	131900	50311915	9790	9790	9790	9790	0
316	20250407	131800	50311915	9790	9790	9790	9790	0
317	20250407	131700	50311915	9790	9790	9790	9790	0
318	20250407	131600	50311915	9790	9790	9790	9790	0
319	20250407	131500	50311915	9790	9790	9790	9790	0
320	20250407	131400	50311915	9790	9790	9790	9790	0
321	20250407	131300	50311915	9790	9790	9790	9790	0
322	20250407	131200	50311915	9790	9790	9790	9790	0
323	20250407	131100	50311915	9790	9790	9790	9790	0
324	20250407	131000	50311915	9790	9790	9790	9790	0
325	20250407	130900	50311915	9790	9790	9790	9790	1
326	20250407	130800	50302125	9770	9770	9770	9770	0
327	20250407	130700	50302125	9770	9770	9770	9770	0
328	20250407	130600	50302125	9770	9770	9770	9770	0
329	20250407	130500	50302125	9770	9770	9770	9770	0
330	20250407	130400	50302125	9770	9770	9770	9770	0
331	20250407	130300	50302125	9770	9770	9770	9770	0
332	20250407	130200	50302125	9770	9770	9770	9770	0
333	20250407	130100	50302125	9770	9770	9770	9770	0
334	20250407	130000	50302125	9770	9770	9770	9770	0
335	20250407	125900	50302125	9770	9770	9770	9770	0
336	20250407	125800	50302125	9770	9770	9770	9770	0
337	20250407	125700	50302125	9770	9770	9770	9770	0
338	20250407	125600	50302125	9770	9770	9770	9770	0
339	20250407	125500	50302125	9770	9770	9770	9770	0
340	20250407	125400	50302125	9770	9770	9770	9770	0
341	20250407	125300	50302125	9770	9770	9770	9770	0
342	20250407	125200	50302125	9770	9770	9770	9770	0
343	20250407	125100	50302125	9770	9770	9770	9770	0
344	20250407	125000	50302125	9770	9770	9770	9770	0
345	20250407	124900	50302125	9770	9770	9770	9770	0
346	20250407	124800	50302125	9770	9770	9770	9770	0
347	20250407	124700	50302125	9770	9770	9770	9770	0
348	20250407	124600	50302125	9770	9770	9770	9770	0
349	20250407	124500	50302125	9770	9770	9770	9770	0
350	20250407	124400	50302125	9770	9770	9770	9770	0
351	20250407	124300	50302125	9770	9770	9770	9770	0
352	20250407	124200	50302125	9770	9770	9770	9770	7
353	20250407	124100	50233735	9770	9770	9770	9770	0
354	20250407	124000	50233735	9770	9770	9770	9770	0
355	20250407	123900	50233735	9770	9770	9770	9770	0
356	20250407	123800	50233735	9770	9770	9770	9770	0
357	20250407	123700	50233735	9770	9770	9770	9770	0
358	20250407	123600	50233735	9770	9770	9770	9770	0
359	20250407	123500	50233735	9770	9770	9770	9770	0
360	20250407	123400	50233735	9770	9770	9770	9770	0
361	20250407	123300	50233735	9770	9770	9770	9770	0
362	20250407	123200	50233735	9770	9770	9770	9770	0
363	20250407	123100	50233735	9770	9770	9770	9770	0
364	20250407	123000	50233735	9770	9770	9770	9770	0
365	20250407	122900	50233735	9770	9770	9770	9770	0
366	20250407	122800	50233735	9770	9770	9770	9770	0
367	20250407	122700	50233735	9770	9770	9770	9770	0
368	20250407	122600	50233735	9770	9770	9770	9770	0
369	20250407	122500	50233735	9770	9770	9770	9770	0
370	20250407	122400	50233735	9770	9770	9770	9770	0
371	20250407	122300	50233735	9770	9770	9770	9770	0
372	20250407	122200	50233735	9770	9770	9770	9770	0
373	20250407	122100	50233735	9770	9770	9770	9770	0
374	20250407	122000	50233735	9770	9770	9770	9770	0
375	20250407	121900	50233735	9770	9770	9770	9770	0
376	20250407	121800	50233735	9770	9770	9770	9770	0
377	20250407	121700	50233735	9770	9770	9770	9770	90
378	20250407	121600	49354435	9760	9760	9760	9760	0
379	20250407	121500	49354435	9760	9760	9760	9760	1
380	20250407	121400	49344675	9770	9770	9770	9770	0
381	20250407	121300	49344675	9770	9770	9770	9770	0
382	20250407	121200	49344675	9770	9770	9770	9770	0
383	20250407	121100	49344675	9770	9770	9770	9770	0
384	20250407	121000	49344675	9770	9770	9770	9770	0
385	20250407	120900	49344675	9770	9770	9770	9770	0
386	20250407	120800	49344675	9770	9770	9770	9770	0
387	20250407	120700	49344675	9770	9770	9770	9770	0
388	20250407	120600	49344675	9770	9770	9770	9770	0
389	20250407	120500	49344675	9770	9770	9770	9770	0
390	20250407	120400	49344675	9770	9770	9770	9770	0
391	20250407	120300	49344675	9770	9770	9770	9770	0
392	20250407	120200	49344675	9770	9770	9770	9770	0
393	20250407	120100	49344675	9770	9770	9770	9770	0
394	20250407	120000	49344675	9770	9770	9770	9770	0
395	20250407	115900	49344675	9770	9770	9770	9770	0
396	20250407	115800	49344675	9770	9770	9770	9770	0
397	20250407	115700	49344675	9770	9770	9770	9770	0
398	20250407	115600	49344675	9770	9770	9770	9770	0
399	20250407	115500	49344675	9770	9770	9770	9770	0
400	20250407	115400	49344675	9770	9770	9770	9770	0
401	20250407	115300	49344675	9770	9770	9770	9770	2
402	20250407	115200	49325135	9770	9770	9770	9770	0
403	20250407	115100	49325135	9770	9770	9770	9770	0
404	20250407	115000	49325135	9770	9770	9770	9770	0
405	20250407	114900	49325135	9770	9770	9770	9770	0
406	20250407	114800	49325135	9770	9770	9770	9770	0
407	20250407	114700	49325135	9770	9770	9770	9770	0
408	20250407	114600	49325135	9770	9770	9770	9770	0
409	20250407	114500	49325135	9770	9770	9770	9770	5
410	20250407	114400	49276285	9770	9770	9770	9770	0
411	20250407	114300	49276285	9770	9770	9770	9770	1
412	20250407	114200	49266515	9770	9770	9770	9770	5
413	20250407	114100	49217665	9770	9770	9770	9770	0
414	20250407	114000	49217665	9770	9770	9770	9770	0
415	20250407	113900	49217665	9770	9770	9770	9770	0
416	20250407	113800	49217665	9770	9770	9770	9770	13
417	20250407	113700	49090655	9790	9790	9790	9790	0
418	20250407	113600	49090655	9790	9790	9790	9790	0
419	20250407	113500	49090655	9790	9790	9790	9790	0
420	20250407	113400	49090655	9790	9790	9790	9790	0
421	20250407	113300	49090655	9790	9790	9790	9790	0
422	20250407	113200	49090655	9790	9790	9790	9790	0
423	20250407	113100	49090655	9790	9790	9790	9790	0
424	20250407	113000	49090655	9790	9790	9790	9790	1
425	20250407	112900	49080865	9860	9770	9860	9770	100
426	20250407	112800	48102275	9770	9770	9770	9770	2
427	20250407	112700	48082735	9770	9770	9770	9770	1
428	20250407	112600	48072965	9770	9770	9770	9770	0
429	20250407	112500	48072965	9770	9770	9770	9770	0
430	20250407	112400	48072965	9770	9770	9770	9770	0
431	20250407	112300	48072965	9770	9770	9770	9770	0
432	20250407	112200	48072965	9770	9770	9770	9770	0
433	20250407	112100	48072965	9770	9770	9770	9770	0
434	20250407	112000	48072965	9770	9770	9770	9770	0
435	20250407	111900	48072965	9770	9770	9770	9770	0
436	20250407	111800	48072965	9770	9770	9770	9770	0
437	20250407	111700	48072965	9770	9770	9770	9770	0
438	20250407	111600	48072965	9770	9770	9770	9770	0
439	20250407	111500	48072965	9770	9770	9770	9770	0
440	20250407	111400	48072965	9770	9770	9770	9770	0
441	20250407	111300	48072965	9770	9770	9770	9770	8
442	20250407	111200	47994805	9770	9770	9770	9770	1
443	20250407	111100	47985035	9760	9760	9760	9760	216
444	20250407	111000	45876875	9760	9760	9760	9760	0
445	20250407	110900	45876875	9760	9760	9760	9760	0
446	20250407	110800	45876875	9760	9760	9760	9760	1
447	20250407	110700	45867115	9720	9720	9720	9720	0
448	20250407	110600	45867115	9720	9720	9720	9720	0
449	20250407	110500	45867115	9720	9720	9720	9720	0
450	20250407	110400	45867115	9720	9720	9720	9720	0
451	20250407	110300	45867115	9720	9720	9720	9720	0
452	20250407	110200	45867115	9720	9720	9720	9720	1
453	20250407	110100	45857395	9720	9720	9720	9720	0
454	20250407	110000	45857395	9720	9740	9740	9720	15
455	20250407	105900	45711455	9750	9750	9750	9750	2
456	20250407	105800	45691955	9740	9740	9740	9740	0
457	20250407	105700	45691955	9740	9740	9740	9740	0
458	20250407	105600	45691955	9740	9740	9740	9740	10
459	20250407	105500	45594555	9740	9740	9740	9740	0
460	20250407	105400	45594555	9740	9740	9740	9740	0
461	20250407	105300	45594555	9740	9740	9740	9740	0
462	20250407	105200	45594555	9740	9740	9740	9740	0
463	20250407	105100	45594555	9740	9740	9740	9740	0
464	20250407	105000	45594555	9740	9740	9740	9740	0
465	20250407	104900	45594555	9740	9740	9740	9740	0
466	20250407	104800	45594555	9740	9740	9740	9740	1
467	20250407	104700	45584815	9720	9720	9720	9720	0
468	20250407	104600	45584815	9720	9720	9720	9720	0
469	20250407	104500	45584815	9720	9720	9720	9720	0
470	20250407	104400	45584815	9720	9720	9720	9720	1
471	20250407	104300	45575095	9720	9720	9720	9720	0
472	20250407	104200	45575095	9720	9720	9720	9720	0
473	20250407	104100	45575095	9720	9720	9720	9720	0
474	20250407	104000	45575095	9720	9720	9720	9720	0
475	20250407	103900	45575095	9720	9720	9720	9720	0
476	20250407	103800	45575095	9720	9720	9720	9720	0
477	20250407	103700	45575095	9720	9720	9720	9720	0
478	20250407	103600	45575095	9720	9720	9720	9720	0
479	20250407	103500	45575095	9720	9720	9720	9720	0
480	20250407	103400	45575095	9720	9720	9720	9720	0
481	20250407	103300	45575095	9720	9720	9720	9720	0
482	20250407	103200	45575095	9720	9720	9720	9720	0
483	20250407	103100	45575095	9720	9720	9720	9720	0
484	20250407	103000	45575095	9720	9720	9720	9720	0
485	20250407	102900	45575095	9720	9720	9720	9720	0
486	20250407	102800	45575095	9720	9720	9720	9720	0
487	20250407	102700	45575095	9720	9720	9720	9720	0
488	20250407	102600	45575095	9720	9720	9720	9720	0
489	20250407	102500	45575095	9720	9720	9720	9720	0
490	20250407	102400	45575095	9720	9720	9720	9720	18
491	20250407	102300	45400135	9740	9740	9740	9740	0
492	20250407	102200	45400135	9740	9740	9740	9740	0
493	20250407	102100	45400135	9740	9740	9740	9740	0
494	20250407	102000	45400135	9740	9740	9740	9740	0
495	20250407	101900	45400135	9740	9740	9740	9740	0
496	20250407	101800	45400135	9740	9740	9740	9740	2
497	20250407	101700	45380655	9740	9740	9740	9740	6
498	20250407	101600	45322215	9740	9740	9740	9740	1
499	20250407	101500	45312475	9720	9720	9720	9720	0
500	20250407	101400	45312475	9720	9720	9720	9720	30
501	20250407	101300	45020875	9720	9720	9720	9720	1
502	20250407	101200	45011155	9730	9730	9730	9730	0
503	20250407	101100	45011155	9730	9730	9730	9730	0
504	20250407	101000	45011155	9730	9730	9730	9730	0
505	20250407	100900	45011155	9730	9730	9730	9730	2
506	20250407	100800	44991695	9720	9720	9720	9720	0
507	20250407	100700	44991695	9720	9720	9720	9720	0
508	20250407	100600	44991695	9720	9720	9720	9720	0
509	20250407	100500	44991695	9720	9720	9720	9720	0
510	20250407	100400	44991695	9720	9720	9720	9720	0
511	20250407	100300	44991695	9720	9720	9720	9720	0
512	20250407	100200	44991695	9720	9720	9720	9720	0
513	20250407	100100	44991695	9720	9720	9720	9720	0
514	20250407	100000	44991695	9720	9720	9720	9720	0
515	20250407	095900	44991695	9720	9720	9720	9720	0
516	20250407	095800	44991695	9720	9720	9720	9720	0
517	20250407	095700	44991695	9720	9720	9720	9720	2
518	20250407	095600	44972255	9720	9720	9720	9720	17
519	20250407	095500	44807015	9720	9730	9730	9720	74
520	20250407	095400	44087715	9720	9720	9720	9720	0
521	20250407	095300	44087715	9720	9720	9720	9720	0
522	20250407	095200	44087715	9720	9720	9720	9720	0
523	20250407	095100	44087715	9720	9720	9720	9720	0
524	20250407	095000	44087715	9720	9720	9720	9720	27
525	20250407	094900	43825275	9720	9750	9750	9720	20
526	20250407	094800	43630575	9750	9750	9750	9750	150
527	20250407	094700	42168075	9740	9740	9740	9740	0
528	20250407	094600	42168075	9740	9740	9740	9740	23
529	20250407	094500	41944055	9740	9740	9740	9740	2
530	20250407	094400	41924575	9730	9730	9730	9730	0
531	20250407	094300	41924575	9730	9730	9730	9730	0
532	20250407	094200	41924575	9730	9730	9730	9730	1
533	20250407	094100	41914845	9720	9720	9720	9720	25
534	20250407	094000	41671845	9720	9720	9720	9720	5
535	20250407	093900	41623245	9720	9780	9780	9720	363
536	20250407	093800	38091715	9780	9780	9780	9780	11
537	20250407	093700	37984135	9770	9770	9770	9770	8
538	20250407	093600	37905975	9770	9770	9770	9770	1
539	20250407	093500	37896205	9760	9760	9760	9760	0
540	20250407	093400	37896205	9760	9760	9760	9760	6
541	20250407	093300	37837645	9750	9730	9750	9730	10
542	20250407	093200	37740245	9740	9740	9740	9740	9
543	20250407	093100	37652585	9730	9730	9730	9730	0
544	20250407	093000	37652585	9730	9730	9730	9730	1
545	20250407	092900	37642855	9730	9730	9730	9730	53
546	20250407	092800	37127165	9720	9720	9720	9720	0
547	20250407	092700	37127165	9720	9720	9720	9720	0
548	20250407	092600	37127165	9720	9720	9720	9720	100
549	20250407	092500	36155165	9720	9720	9720	9720	10
550	20250407	092400	36057965	9760	9760	9760	9760	5
551	20250407	092300	36009165	9760	9770	9770	9760	23
552	20250407	092200	35784485	9710	9710	9710	9710	0
553	20250407	092100	35784485	9710	9720	9780	9710	1191
554	20250407	092000	24215665	9810	9810	9810	9810	0
555	20250407	091900	24215665	9810	9810	9810	9810	0
556	20250407	091800	24215665	9810	9810	9810	9810	10
557	20250407	091700	24117565	9810	9810	9810	9810	1
558	20250407	091600	24107755	9710	9710	9710	9710	1
559	20250407	091500	24098045	9710	9710	9710	9710	50
560	20250407	091400	23612545	9710	9710	9710	9710	0
561	20250407	091300	23612545	9710	9710	9710	9710	0
562	20250407	091200	23612545	9710	9870	9870	9710	6
563	20250407	091100	23553805	9720	9710	9720	9690	36
564	20250407	091000	23204465	9690	9660	9690	9660	233
565	20250407	090900	20947205	9660	9655	9660	9655	80
566	20250407	090800	20174770	9655	9670	9670	9655	297
567	20250407	090700	17306095	9680	9675	9680	9660	164
568	20250407	090600	15718965	9675	9750	9750	9650	563
569	20250407	090500	10262810	9750	9750	9750	9750	0
570	20250407	090400	10262810	9750	9870	9870	9750	794
571	20250407	090300	2480390	9870	9940	9940	9870	203
572	20250407	090200	470570	9950	9950	9950	9950	3
573	20250407	090100	440720	9980	9980	9980	9980	0
574	20250407	090000	440720	9980	10060	10060	9980	44