KissMeData/006840/min/candle-20250409.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250409	183200	83937130	9830	9830	9830	9830	92
3	20250409	183100	83937130	9830	9830	9830	9830	0
4	20250409	183000	83937130	9830	9830	9830	9830	0
5	20250409	182900	83937130	9830	9830	9830	9830	0
6	20250409	182800	83937130	9830	9830	9830	9830	0
7	20250409	182700	83937130	9830	9830	9830	9830	0
8	20250409	182600	83937130	9830	9830	9830	9830	0
9	20250409	182500	83937130	9830	9830	9830	9830	0
10	20250409	182400	83937130	9830	9830	9830	9830	0
11	20250409	182300	83937130	9830	9830	9830	9830	0
12	20250409	182200	83937130	9830	9830	9830	9830	0
13	20250409	182100	83937130	9830	9830	9830	9830	0
14	20250409	182000	83937130	9830	9830	9830	9830	0
15	20250409	181900	83937130	9830	9830	9830	9830	0
16	20250409	181800	83937130	9830	9830	9830	9830	0
17	20250409	181700	83937130	9830	9830	9830	9830	0
18	20250409	181600	83937130	9830	9830	9830	9830	0
19	20250409	181500	83937130	9830	9830	9830	9830	0
20	20250409	181400	83937130	9830	9830	9830	9830	0
21	20250409	181300	83937130	9830	9830	9830	9830	0
22	20250409	181200	83937130	9830	9830	9830	9830	0
23	20250409	181100	83937130	9830	9830	9830	9830	0
24	20250409	181000	83937130	9830	9830	9830	9830	0
25	20250409	180900	83937130	9830	9830	9830	9830	0
26	20250409	180800	83937130	9830	9830	9830	9830	0
27	20250409	180700	83937130	9830	9830	9830	9830	0
28	20250409	180600	83937130	9830	9830	9830	9830	0
29	20250409	180500	83937130	9830	9830	9830	9830	0
30	20250409	180400	83937130	9830	9830	9830	9830	0
31	20250409	180300	83937130	9830	9830	9830	9830	0
32	20250409	180200	83937130	9830	9830	9830	9830	92
33	20250409	180100	83937130	9830	9830	9830	9830	0
34	20250409	180000	83937130	9830	9830	9830	9830	0
35	20250409	175900	83937130	9830	9830	9830	9830	0
36	20250409	175800	83937130	9830	9830	9830	9830	0
37	20250409	175700	83937130	9830	9830	9830	9830	0
38	20250409	175600	83937130	9830	9830	9830	9830	0
39	20250409	175500	83937130	9830	9830	9830	9830	0
40	20250409	175400	83937130	9830	9830	9830	9830	0
41	20250409	175300	83937130	9830	9830	9830	9830	0
42	20250409	175200	83937130	9830	9830	9830	9830	0
43	20250409	175100	83937130	9830	9830	9830	9830	0
44	20250409	175000	83937130	9830	9830	9830	9830	0
45	20250409	174900	83937130	9830	9830	9830	9830	0
46	20250409	174800	83937130	9830	9830	9830	9830	0
47	20250409	174700	83937130	9830	9830	9830	9830	0
48	20250409	174600	83937130	9830	9830	9830	9830	0
49	20250409	174500	83937130	9830	9830	9830	9830	0
50	20250409	174400	83937130	9830	9830	9830	9830	0
51	20250409	174300	83937130	9830	9830	9830	9830	0
52	20250409	174200	83937130	9830	9830	9830	9830	0
53	20250409	174100	83937130	9830	9830	9830	9830	0
54	20250409	174000	83937130	9830	9830	9830	9830	0
55	20250409	173900	83937130	9830	9830	9830	9830	0
56	20250409	173800	83937130	9830	9830	9830	9830	0
57	20250409	173700	83937130	9830	9830	9830	9830	0
58	20250409	173600	83937130	9830	9830	9830	9830	0
59	20250409	173500	83937130	9830	9830	9830	9830	0
60	20250409	173400	83937130	9830	9830	9830	9830	0
61	20250409	173300	83937130	9830	9830	9830	9830	0
62	20250409	173200	83937130	9830	9830	9830	9830	92
63	20250409	173100	83937130	9830	9830	9830	9830	0
64	20250409	173000	83937130	9830	9830	9830	9830	0
65	20250409	172900	83937130	9830	9830	9830	9830	0
66	20250409	172800	83937130	9830	9830	9830	9830	0
67	20250409	172700	83937130	9830	9830	9830	9830	0
68	20250409	172600	83937130	9830	9830	9830	9830	0
69	20250409	172500	83937130	9830	9830	9830	9830	0
70	20250409	172400	83937130	9830	9830	9830	9830	0
71	20250409	172300	83937130	9830	9830	9830	9830	0
72	20250409	172200	83937130	9830	9830	9830	9830	0
73	20250409	172100	83937130	9830	9830	9830	9830	0
74	20250409	172000	83937130	9830	9830	9830	9830	0
75	20250409	171900	83937130	9830	9830	9830	9830	0
76	20250409	171800	83937130	9830	9830	9830	9830	0
77	20250409	171700	83937130	9830	9830	9830	9830	0
78	20250409	171600	83937130	9830	9830	9830	9830	0
79	20250409	171500	83937130	9830	9830	9830	9830	0
80	20250409	171400	83937130	9830	9830	9830	9830	0
81	20250409	171300	83937130	9830	9830	9830	9830	0
82	20250409	171200	83937130	9830	9830	9830	9830	0
83	20250409	171100	83937130	9830	9830	9830	9830	0
84	20250409	171000	83937130	9830	9830	9830	9830	0
85	20250409	170900	83937130	9830	9830	9830	9830	0
86	20250409	170800	83937130	9830	9830	9830	9830	0
87	20250409	170700	83937130	9830	9830	9830	9830	0
88	20250409	170600	83937130	9830	9830	9830	9830	0
89	20250409	170500	83937130	9830	9830	9830	9830	0
90	20250409	170400	83937130	9830	9830	9830	9830	0
91	20250409	170300	83937130	9830	9830	9830	9830	0
92	20250409	170200	83937130	9830	9830	9830	9830	92
93	20250409	170100	83937130	9830	9830	9830	9830	0
94	20250409	170000	83937130	9830	9830	9830	9830	0
95	20250409	165900	83937130	9830	9830	9830	9830	0
96	20250409	165800	83937130	9830	9830	9830	9830	0
97	20250409	165700	83937130	9830	9830	9830	9830	0
98	20250409	165600	83937130	9830	9830	9830	9830	0
99	20250409	165500	83937130	9830	9830	9830	9830	0
100	20250409	165400	83937130	9830	9830	9830	9830	0
101	20250409	165300	83937130	9830	9830	9830	9830	0
102	20250409	165200	83937130	9830	9830	9830	9830	0
103	20250409	165100	83937130	9830	9830	9830	9830	0
104	20250409	165000	83937130	9830	9830	9830	9830	0
105	20250409	164900	83937130	9830	9830	9830	9830	0
106	20250409	164800	83937130	9830	9830	9830	9830	0
107	20250409	164700	83937130	9830	9830	9830	9830	0
108	20250409	164600	83937130	9830	9830	9830	9830	0
109	20250409	164500	83937130	9830	9830	9830	9830	0
110	20250409	164400	83937130	9830	9830	9830	9830	0
111	20250409	164300	83937130	9830	9830	9830	9830	0
112	20250409	164200	83937130	9830	9830	9830	9830	0
113	20250409	164100	83937130	9830	9830	9830	9830	0
114	20250409	164000	83937130	9830	9830	9830	9830	0
115	20250409	163900	83937130	9830	9830	9830	9830	0
116	20250409	163800	83937130	9830	9830	9830	9830	0
117	20250409	163700	83937130	9830	9830	9830	9830	0
118	20250409	163600	83937130	9830	9830	9830	9830	0
119	20250409	163500	83937130	9830	9830	9830	9830	0
120	20250409	163400	83937130	9830	9830	9830	9830	0
121	20250409	163300	83937130	9830	9830	9830	9830	0
122	20250409	163200	83937130	9830	9830	9830	9830	92
123	20250409	163100	83937130	9830	9830	9830	9830	0
124	20250409	163000	83937130	9830	9830	9830	9830	0
125	20250409	162900	83937130	9830	9830	9830	9830	0
126	20250409	162800	83937130	9830	9830	9830	9830	0
127	20250409	162700	83937130	9830	9830	9830	9830	0
128	20250409	162600	83937130	9830	9830	9830	9830	0
129	20250409	162500	83937130	9830	9830	9830	9830	0
130	20250409	162400	83937130	9830	9830	9830	9830	0
131	20250409	162300	83937130	9830	9830	9830	9830	0
132	20250409	162200	83937130	9830	9830	9830	9830	0
133	20250409	162100	83937130	9830	9830	9830	9830	0
134	20250409	162000	83937130	9830	9830	9830	9830	0
135	20250409	161900	83937130	9830	9830	9830	9830	0
136	20250409	161800	83937130	9830	9830	9830	9830	0
137	20250409	161700	83937130	9830	9830	9830	9830	0
138	20250409	161600	83937130	9830	9830	9830	9830	0
139	20250409	161500	83937130	9830	9830	9830	9830	0
140	20250409	161400	83937130	9830	9830	9830	9830	0
141	20250409	161300	83937130	9830	9830	9830	9830	0
142	20250409	161200	83937130	9830	9830	9830	9830	0
143	20250409	161100	83937130	9830	9830	9830	9830	0
144	20250409	161000	83937130	9830	9830	9830	9830	0
145	20250409	160900	83937130	9830	9830	9830	9830	0
146	20250409	160800	83937130	9830	9830	9830	9830	0
147	20250409	160700	83937130	9830	9830	9830	9830	0
148	20250409	160600	83937130	9830	9830	9830	9830	0
149	20250409	160500	83937130	9830	9830	9830	9830	0
150	20250409	160400	83937130	9830	9830	9830	9830	0
151	20250409	160300	83937130	9830	9830	9830	9830	0
152	20250409	160200	83937130	9830	9830	9830	9830	92
153	20250409	160100	83937130	9830	9830	9830	9830	0
154	20250409	160000	83937130	9830	9830	9830	9830	0
155	20250409	155900	83937130	9830	9830	9830	9830	0
156	20250409	155800	83937130	9830	9830	9830	9830	0
157	20250409	155700	83937130	9830	9830	9830	9830	0
158	20250409	155600	83937130	9830	9830	9830	9830	0
159	20250409	155500	83937130	9830	9830	9830	9830	0
160	20250409	155400	83937130	9830	9830	9830	9830	0
161	20250409	155300	83937130	9830	9830	9830	9830	0
162	20250409	155200	83937130	9830	9830	9830	9830	0
163	20250409	155100	83937130	9830	9830	9830	9830	0
164	20250409	155000	83937130	9830	9830	9830	9830	0
165	20250409	154900	83937130	9830	9830	9830	9830	0
166	20250409	154800	83937130	9830	9830	9830	9830	0
167	20250409	154700	83937130	9830	9830	9830	9830	0
168	20250409	154600	83937130	9830	9830	9830	9830	0
169	20250409	154500	83937130	9830	9830	9830	9830	0
170	20250409	154400	83937130	9830	9830	9830	9830	0
171	20250409	154300	83937130	9830	9830	9830	9830	0
172	20250409	154200	83937130	9830	9830	9830	9830	0
173	20250409	154100	83937130	9830	9830	9830	9830	0
174	20250409	154000	83937130	9830	9830	9830	9830	0
175	20250409	153900	83937130	9830	9830	9830	9830	0
176	20250409	153800	83937130	9830	9830	9830	9830	0
177	20250409	153700	83937130	9830	9830	9830	9830	0
178	20250409	153600	83937130	9830	9830	9830	9830	0
179	20250409	153500	83937130	9830	9830	9830	9830	0
180	20250409	153400	83937130	9830	9830	9830	9830	0
181	20250409	153300	83937130	9830	9830	9830	9830	0
182	20250409	153200	83937130	9830	9830	9830	9830	92
183	20250409	153100	83937130	9830	9830	9830	9830	0
184	20250409	153000	83937130	9830	9830	9830	9830	92
185	20250409	152900	83032770	9840	9840	9840	9840	0
186	20250409	152800	83032770	9840	9840	9840	9840	0
187	20250409	152700	83032770	9840	9840	9840	9840	0
188	20250409	152600	83032770	9840	9840	9840	9840	0
189	20250409	152500	83032770	9840	9840	9840	9840	0
190	20250409	152400	83032770	9840	9840	9840	9840	0
191	20250409	152300	83032770	9840	9840	9840	9840	0
192	20250409	152200	83032770	9840	9840	9840	9840	0
193	20250409	152100	83032770	9840	9840	9840	9840	0
194	20250409	152000	83032770	9840	9840	9840	9840	0
195	20250409	151900	83032770	9840	9840	9840	9840	0
196	20250409	151800	83032770	9840	9840	9840	9840	0
197	20250409	151700	83032770	9840	9840	9840	9840	0
198	20250409	151600	83032770	9840	9840	9840	9840	0
199	20250409	151500	83032770	9840	9840	9840	9840	0
200	20250409	151400	83032770	9840	9840	9840	9840	0
201	20250409	151300	83032770	9840	9840	9840	9840	1
202	20250409	151200	83022930	9830	9810	9830	9810	2
203	20250409	151100	83003290	9810	9810	9810	9810	0
204	20250409	151000	83003290	9810	9810	9810	9810	2
205	20250409	150900	82983670	9810	9810	9810	9810	1
206	20250409	150800	82973860	9800	9790	9800	9790	74
207	20250409	150700	82248920	9790	9790	9790	9770	3
208	20250409	150600	82219570	9770	9770	9770	9770	0
209	20250409	150500	82219570	9770	9770	9770	9770	3
210	20250409	150400	82190260	9790	9790	9790	9790	0
211	20250409	150300	82190260	9790	9790	9790	9790	0
212	20250409	150200	82190260	9790	9790	9790	9790	0
213	20250409	150100	82190260	9790	9790	9790	9790	0
214	20250409	150000	82190260	9790	9790	9790	9790	0
215	20250409	145900	82190260	9790	9790	9790	9790	0
216	20250409	145800	82190260	9790	9790	9790	9790	0
217	20250409	145700	82190260	9790	9790	9790	9790	0
218	20250409	145600	82190260	9790	9790	9790	9790	0
219	20250409	145500	82190260	9790	9790	9790	9790	0
220	20250409	145400	82190260	9790	9790	9790	9790	0
221	20250409	145300	82190260	9790	9790	9790	9790	0
222	20250409	145200	82190260	9790	9790	9790	9790	1
223	20250409	145100	82180470	9780	9780	9780	9780	0
224	20250409	145000	82180470	9780	9780	9780	9780	0
225	20250409	144900	82180470	9780	9780	9780	9780	1
226	20250409	144800	82170690	9770	9770	9770	9770	0
227	20250409	144700	82170690	9770	9770	9770	9770	0
228	20250409	144600	82170690	9770	9770	9770	9770	0
229	20250409	144500	82170690	9770	9770	9770	9770	0
230	20250409	144400	82170690	9770	9770	9770	9770	707
231	20250409	144300	75263300	9770	9770	9770	9770	0
232	20250409	144200	75263300	9770	9770	9770	9770	52
233	20250409	144100	74755260	9770	9770	9770	9770	0
234	20250409	144000	74755260	9770	9770	9770	9770	0
235	20250409	143900	74755260	9770	9770	9770	9770	0
236	20250409	143800	74755260	9770	9770	9770	9770	750
237	20250409	143700	67427760	9790	9790	9790	9790	0
238	20250409	143600	67427760	9790	9790	9790	9790	0
239	20250409	143500	67427760	9790	9790	9790	9790	0
240	20250409	143400	67427760	9790	9790	9790	9790	0
241	20250409	143300	67427760	9790	9790	9790	9790	0
242	20250409	143200	67427760	9790	9790	9790	9790	1
243	20250409	143100	67417970	9790	9790	9790	9790	0
244	20250409	143000	67417970	9790	9790	9790	9790	2
245	20250409	142900	67398390	9800	9800	9800	9800	0
246	20250409	142800	67398390	9800	9800	9800	9800	0
247	20250409	142700	67398390	9800	9800	9800	9800	0
248	20250409	142600	67398390	9800	9800	9800	9800	0
249	20250409	142500	67398390	9800	9800	9800	9800	0
250	20250409	142400	67398390	9800	9800	9800	9800	0
251	20250409	142300	67398390	9800	9800	9800	9800	0
252	20250409	142200	67398390	9800	9800	9800	9800	47
253	20250409	142100	66937790	9810	9810	9810	9810	0
254	20250409	142000	66937790	9810	9810	9810	9810	0
255	20250409	141900	66937790	9810	9810	9810	9810	0
256	20250409	141800	66937790	9810	9810	9810	9810	0
257	20250409	141700	66937790	9810	9810	9810	9810	1
258	20250409	141600	66927980	9810	9810	9810	9810	11
259	20250409	141500	66820070	9810	9810	9810	9810	0
260	20250409	141400	66820070	9810	9810	9810	9810	0
261	20250409	141300	66820070	9810	9810	9810	9810	0
262	20250409	141200	66820070	9810	9820	9820	9810	119
263	20250409	141100	65652390	9820	9820	9820	9820	1
264	20250409	141000	65642570	9810	9850	9850	9810	1407
265	20250409	140900	51797050	9840	9840	9840	9840	0
266	20250409	140800	51797050	9840	9840	9840	9840	2
267	20250409	140700	51777370	9840	9840	9840	9840	0
268	20250409	140600	51777370	9840	9840	9840	9840	35
269	20250409	140500	51432970	9840	9850	9850	9840	481
270	20250409	140400	46696710	9850	9850	9850	9850	0
271	20250409	140300	46696710	9850	9850	9850	9850	0
272	20250409	140200	46696710	9850	9850	9850	9850	0
273	20250409	140100	46696710	9850	9850	9850	9850	0
274	20250409	140000	46696710	9850	9850	9850	9850	0
275	20250409	135900	46696710	9850	9850	9850	9850	0
276	20250409	135800	46696710	9850	9850	9850	9850	0
277	20250409	135700	46696710	9850	9850	9850	9850	0
278	20250409	135600	46696710	9850	9850	9850	9850	0
279	20250409	135500	46696710	9850	9850	9850	9850	0
280	20250409	135400	46696710	9850	9850	9850	9850	0
281	20250409	135300	46696710	9850	9850	9850	9850	0
282	20250409	135200	46696710	9850	9850	9850	9850	0
283	20250409	135100	46696710	9850	9850	9850	9850	0
284	20250409	135000	46696710	9850	9850	9850	9850	0
285	20250409	134900	46696710	9850	9850	9850	9850	0
286	20250409	134800	46696710	9850	9850	9850	9850	0
287	20250409	134700	46696710	9850	9850	9850	9850	0
288	20250409	134600	46696710	9850	9850	9850	9850	0
289	20250409	134500	46696710	9850	9850	9850	9850	0
290	20250409	134400	46696710	9850	9850	9850	9850	0
291	20250409	134300	46696710	9850	9850	9850	9850	0
292	20250409	134200	46696710	9850	9850	9850	9850	0
293	20250409	134100	46696710	9850	9850	9850	9850	0
294	20250409	134000	46696710	9850	9850	9850	9850	0
295	20250409	133900	46696710	9850	9880	9880	9850	14
296	20250409	133800	46558540	9880	9880	9880	9880	1
297	20250409	133700	46548660	9880	9880	9880	9880	0
298	20250409	133600	46548660	9880	9880	9880	9880	0
299	20250409	133500	46548660	9880	9880	9880	9880	0
300	20250409	133400	46548660	9880	9880	9880	9880	0
301	20250409	133300	46548660	9880	9880	9880	9880	0
302	20250409	133200	46548660	9880	9880	9880	9880	0
303	20250409	133100	46548660	9880	9880	9880	9880	0
304	20250409	133000	46548660	9880	9880	9880	9880	0
305	20250409	132900	46548660	9880	9880	9880	9880	0
306	20250409	132800	46548660	9880	9880	9880	9880	0
307	20250409	132700	46548660	9880	9880	9880	9880	0
308	20250409	132600	46548660	9880	9880	9880	9880	0
309	20250409	132500	46548660	9880	9880	9880	9880	0
310	20250409	132400	46548660	9880	9880	9880	9880	0
311	20250409	132300	46548660	9880	9880	9880	9880	0
312	20250409	132200	46548660	9880	9880	9880	9880	0
313	20250409	132100	46548660	9880	9880	9880	9880	0
314	20250409	132000	46548660	9880	9880	9880	9880	0
315	20250409	131900	46548660	9880	9880	9880	9880	0
316	20250409	131800	46548660	9880	9880	9880	9880	20
317	20250409	131700	46351060	9850	9850	9850	9850	0
318	20250409	131600	46351060	9850	9850	9850	9850	2
319	20250409	131500	46331360	9850	9850	9850	9850	0
320	20250409	131400	46331360	9850	9860	9860	9850	211
321	20250409	131300	44252250	9880	9880	9880	9880	0
322	20250409	131200	44252250	9880	9880	9880	9880	0
323	20250409	131100	44252250	9880	9880	9880	9880	0
324	20250409	131000	44252250	9880	9880	9880	9880	0
325	20250409	130900	44252250	9880	9880	9880	9880	0
326	20250409	130800	44252250	9880	9880	9880	9880	0
327	20250409	130700	44252250	9880	9880	9880	9880	0
328	20250409	130600	44252250	9880	9880	9880	9880	0
329	20250409	130500	44252250	9880	9880	9880	9880	0
330	20250409	130400	44252250	9880	9880	9880	9880	0
331	20250409	130300	44252250	9880	9880	9970	9880	842
332	20250409	130200	35879970	9880	9880	9880	9880	0
333	20250409	130100	35879970	9880	9880	9880	9880	0
334	20250409	130000	35879970	9880	9880	9880	9880	1
335	20250409	125900	35870090	9880	9880	9880	9880	0
336	20250409	125800	35870090	9880	9880	9880	9880	0
337	20250409	125700	35870090	9880	9880	9880	9880	0
338	20250409	125600	35870090	9880	9880	9880	9880	0
339	20250409	125500	35870090	9880	9880	9880	9880	0
340	20250409	125400	35870090	9880	9880	9880	9880	0
341	20250409	125300	35870090	9880	9880	9880	9880	0
342	20250409	125200	35870090	9880	9880	9880	9880	0
343	20250409	125100	35870090	9880	9880	9880	9880	0
344	20250409	125000	35870090	9880	9880	9880	9880	0
345	20250409	124900	35870090	9880	9880	9880	9880	0
346	20250409	124800	35870090	9880	9880	9880	9880	0
347	20250409	124700	35870090	9880	9880	9880	9880	0
348	20250409	124600	35870090	9880	9880	9880	9880	0
349	20250409	124500	35870090	9880	9880	9880	9880	0
350	20250409	124400	35870090	9880	9880	9880	9880	0
351	20250409	124300	35870090	9880	9880	9880	9880	1
352	20250409	124200	35860210	9850	9850	9850	9850	0
353	20250409	124100	35860210	9850	9850	9850	9850	0
354	20250409	124000	35860210	9850	9850	9850	9850	0
355	20250409	123900	35860210	9850	9850	9850	9850	238
356	20250409	123800	33515910	9850	9850	9850	9850	0
357	20250409	123700	33515910	9850	9850	9850	9850	0
358	20250409	123600	33515910	9850	9850	9850	9850	0
359	20250409	123500	33515910	9850	9860	9860	9850	11
360	20250409	123400	33407550	9860	9860	9880	9850	417
361	20250409	123300	29296520	9860	9860	9860	9860	0
362	20250409	123200	29296520	9860	9860	9860	9860	0
363	20250409	123100	29296520	9860	9860	9860	9860	1
364	20250409	123000	29286660	9860	9860	9860	9860	0
365	20250409	122900	29286660	9860	9860	9860	9860	0
366	20250409	122800	29286660	9860	9860	9860	9860	2
367	20250409	122700	29266940	9860	9860	9860	9860	0
368	20250409	122600	29266940	9860	9860	9860	9860	0
369	20250409	122500	29266940	9860	9860	9860	9860	0
370	20250409	122400	29266940	9860	9860	9860	9860	0
371	20250409	122300	29266940	9860	9860	9860	9860	0
372	20250409	122200	29266940	9860	9860	9860	9860	0
373	20250409	122100	29266940	9860	9860	9860	9860	0
374	20250409	122000	29266940	9860	9860	9860	9860	0
375	20250409	121900	29266940	9860	9860	9860	9860	0
376	20250409	121800	29266940	9860	9860	9860	9860	0
377	20250409	121700	29266940	9860	9860	9860	9860	0
378	20250409	121600	29266940	9860	9860	9860	9860	1
379	20250409	121500	29257080	9860	9860	9860	9860	0
380	20250409	121400	29257080	9860	9860	9860	9860	0
381	20250409	121300	29257080	9860	9860	9860	9860	0
382	20250409	121200	29257080	9860	9860	9860	9860	0
383	20250409	121100	29257080	9860	9860	9860	9860	0
384	20250409	121000	29257080	9860	9860	9860	9860	0
385	20250409	120900	29257080	9860	9860	9860	9860	1
386	20250409	120800	29247220	9870	9860	9870	9860	30
387	20250409	120700	28951340	9860	9860	9860	9860	0
388	20250409	120600	28951340	9860	9860	9860	9860	0
389	20250409	120500	28951340	9860	9860	9860	9860	0
390	20250409	120400	28951340	9860	9860	9860	9860	0
391	20250409	120300	28951340	9860	9860	9860	9860	0
392	20250409	120200	28951340	9860	9860	9860	9860	1
393	20250409	120100	28941480	9860	9860	9860	9860	0
394	20250409	120000	28941480	9860	9860	9860	9860	0
395	20250409	115900	28941480	9860	9860	9860	9860	1
396	20250409	115800	28931620	9860	9860	9860	9860	2
397	20250409	115700	28911900	9860	9860	9860	9860	0
398	20250409	115600	28911900	9860	9860	9860	9860	0
399	20250409	115500	28911900	9860	9860	9860	9860	0
400	20250409	115400	28911900	9860	9860	9860	9860	0
401	20250409	115300	28911900	9860	9860	9860	9860	0
402	20250409	115200	28911900	9860	9860	9860	9860	0
403	20250409	115100	28911900	9860	9860	9860	9860	0
404	20250409	115000	28911900	9860	9860	9860	9860	0
405	20250409	114900	28911900	9860	9860	9860	9860	49
406	20250409	114800	28428760	9860	9860	9860	9860	0
407	20250409	114700	28428760	9860	9860	9860	9860	1
408	20250409	114600	28418900	9850	9850	9850	9850	0
409	20250409	114500	28418900	9850	9850	9850	9850	0
410	20250409	114400	28418900	9850	9850	9850	9850	0
411	20250409	114300	28418900	9850	9850	9850	9850	0
412	20250409	114200	28418900	9850	9850	9850	9850	119
413	20250409	114100	27246750	9850	9850	9850	9850	0
414	20250409	114000	27246750	9850	9850	9850	9850	120
415	20250409	113900	26064750	9860	9860	9860	9860	0
416	20250409	113800	26064750	9860	9860	9860	9860	0
417	20250409	113700	26064750	9860	9860	9860	9860	0
418	20250409	113600	26064750	9860	9860	9860	9860	0
419	20250409	113500	26064750	9860	9860	9880	9860	132
420	20250409	113400	24762870	9860	9860	9860	9860	1
421	20250409	113300	24753010	9860	9860	9860	9860	0
422	20250409	113200	24753010	9860	9860	9860	9860	0
423	20250409	113100	24753010	9860	9860	9860	9860	1
424	20250409	113000	24743150	9860	9860	9860	9860	0
425	20250409	112900	24743150	9860	9860	9860	9860	0
426	20250409	112800	24743150	9860	9860	9860	9860	0
427	20250409	112700	24743150	9860	9860	9860	9860	0
428	20250409	112600	24743150	9860	9860	9860	9860	0
429	20250409	112500	24743150	9860	9860	9860	9860	0
430	20250409	112400	24743150	9860	9860	9860	9860	0
431	20250409	112300	24743150	9860	9860	9860	9860	0
432	20250409	112200	24743150	9860	9860	9860	9860	0
433	20250409	112100	24743150	9860	9860	9860	9860	1
434	20250409	112000	24733290	9860	9860	9860	9860	1
435	20250409	111900	24723430	9860	9860	9860	9860	0
436	20250409	111800	24723430	9860	9860	9860	9860	0
437	20250409	111700	24723430	9860	9860	9860	9860	0
438	20250409	111600	24723430	9860	9860	9860	9860	0
439	20250409	111500	24723430	9860	9860	9860	9860	0
440	20250409	111400	24723430	9860	9860	9860	9860	0
441	20250409	111300	24723430	9860	9860	9860	9860	2
442	20250409	111200	24703710	9850	9850	9850	9850	0
443	20250409	111100	24703710	9850	9850	9850	9850	0
444	20250409	111000	24703710	9850	9850	9850	9850	0
445	20250409	110900	24703710	9850	9850	9850	9850	0
446	20250409	110800	24703710	9850	9850	9850	9850	0
447	20250409	110700	24703710	9850	9850	9850	9850	1
448	20250409	110600	24693860	9860	9860	9860	9860	0
449	20250409	110500	24693860	9860	9860	9860	9860	1
450	20250409	110400	24684000	9860	9860	9860	9860	2
451	20250409	110300	24664280	9870	9870	9870	9870	0
452	20250409	110200	24664280	9870	9870	9870	9870	0
453	20250409	110100	24664280	9870	9870	9870	9870	0
454	20250409	110000	24664280	9870	9870	9870	9870	0
455	20250409	105900	24664280	9870	9870	9870	9870	0
456	20250409	105800	24664280	9870	9870	9870	9870	0
457	20250409	105700	24664280	9870	9870	9870	9870	0
458	20250409	105600	24664280	9870	9870	9870	9870	0
459	20250409	105500	24664280	9870	9870	9870	9870	0
460	20250409	105400	24664280	9870	9870	9870	9870	0
461	20250409	105300	24664280	9870	9870	9870	9870	0
462	20250409	105200	24664280	9870	9850	9870	9850	267
463	20250409	105100	22034310	9850	9850	9850	9850	0
464	20250409	105000	22034310	9850	9850	9850	9850	0
465	20250409	104900	22034310	9850	9850	9850	9850	0
466	20250409	104800	22034310	9850	9850	9850	9850	7
467	20250409	104700	21965360	9850	9850	9850	9850	0
468	20250409	104600	21965360	9850	9850	9850	9850	0
469	20250409	104500	21965360	9850	9850	9850	9850	0
470	20250409	104400	21965360	9850	9850	9850	9850	30
471	20250409	104300	21669860	9840	9840	9840	9840	0
472	20250409	104200	21669860	9840	9840	9840	9840	0
473	20250409	104100	21669860	9840	9840	9840	9840	0
474	20250409	104000	21669860	9840	9840	9840	9840	472
475	20250409	103900	17025380	9850	9850	9850	9850	0
476	20250409	103800	17025380	9850	9850	9850	9850	1
477	20250409	103700	17015530	9850	9850	9850	9850	10
478	20250409	103600	16917030	9850	9850	9850	9850	0
479	20250409	103500	16917030	9850	9850	9850	9850	0
480	20250409	103400	16917030	9850	9850	9850	9850	0
481	20250409	103300	16917030	9850	9850	9850	9850	0
482	20250409	103200	16917030	9850	9850	9850	9850	0
483	20250409	103100	16917030	9850	9850	9850	9850	0
484	20250409	103000	16917030	9850	9850	9850	9850	0
485	20250409	102900	16917030	9850	9850	9850	9850	0
486	20250409	102800	16917030	9850	9850	9850	9850	0
487	20250409	102700	16917030	9850	9850	9850	9850	0
488	20250409	102600	16917030	9850	9850	9850	9850	0
489	20250409	102500	16917030	9850	9850	9850	9850	0
490	20250409	102400	16917030	9850	9850	9850	9850	0
491	20250409	102300	16917030	9850	9850	9850	9850	1
492	20250409	102200	16907180	9840	9840	9840	9840	51
493	20250409	102100	16405340	9850	9850	9850	9850	0
494	20250409	102000	16405340	9850	9850	9850	9850	0
495	20250409	101900	16405340	9850	9850	9850	9850	79
496	20250409	101800	15627190	9850	9850	9850	9850	0
497	20250409	101700	15627190	9850	9850	9850	9850	0
498	20250409	101600	15627190	9850	9850	9850	9850	0
499	20250409	101500	15627190	9850	9850	9850	9850	0
500	20250409	101400	15627190	9850	9850	9850	9850	1
501	20250409	101300	15617340	9840	9840	9840	9840	335
502	20250409	101200	12320940	9850	9850	9850	9850	0
503	20250409	101100	12320940	9850	9850	9850	9850	0
504	20250409	101000	12320940	9850	9850	9850	9850	11
505	20250409	100900	12212590	9850	9850	9850	9850	0
506	20250409	100800	12212590	9850	9850	9850	9850	0
507	20250409	100700	12212590	9850	9850	9850	9850	31
508	20250409	100600	11907240	9850	9850	9850	9850	0
509	20250409	100500	11907240	9850	9850	9850	9850	50
510	20250409	100400	11414740	9840	9840	9840	9840	5
511	20250409	100300	11365540	9850	9850	9850	9850	0
512	20250409	100200	11365540	9850	9850	9850	9850	0
513	20250409	100100	11365540	9850	9850	9850	9850	46
514	20250409	100000	10912440	9850	9850	9850	9850	0
515	20250409	095900	10912440	9850	9850	9850	9850	1
516	20250409	095800	10902590	9850	9850	9850	9850	0
517	20250409	095700	10902590	9850	9850	9850	9850	0
518	20250409	095600	10902590	9850	9850	9850	9850	1
519	20250409	095500	10892740	9850	9850	9850	9850	0
520	20250409	095400	10892740	9850	9850	9850	9850	1
521	20250409	095300	10882890	9840	9840	9840	9840	0
522	20250409	095200	10882890	9840	9840	9840	9840	49
523	20250409	095100	10400730	9850	9850	9860	9850	236
524	20250409	095000	8076070	9840	9840	9840	9840	0
525	20250409	094900	8076070	9840	9840	9840	9840	109
526	20250409	094800	7003510	9860	9860	9860	9860	0
527	20250409	094700	7003510	9860	9860	9860	9860	0
528	20250409	094600	7003510	9860	9860	9860	9860	10
529	20250409	094500	6904910	9840	9840	9840	9840	0
530	20250409	094400	6904910	9840	9840	9840	9840	0
531	20250409	094300	6904910	9840	9840	9840	9840	31
532	20250409	094200	6599870	9850	9860	9860	9850	40
533	20250409	094100	6205610	9860	9860	9860	9860	1
534	20250409	094000	6195750	9860	9860	9860	9860	0
535	20250409	093900	6195750	9860	9860	9860	9860	34
536	20250409	093800	5860510	9860	9860	9860	9860	0
537	20250409	093700	5860510	9860	9860	9860	9860	0
538	20250409	093600	5860510	9860	9860	9860	9860	0
539	20250409	093500	5860510	9860	9860	9860	9860	4
540	20250409	093400	5821070	9860	9860	9860	9860	5
541	20250409	093300	5771770	9860	9860	9860	9860	0
542	20250409	093200	5771770	9860	9860	9860	9860	1
543	20250409	093100	5761910	9850	9850	9850	9850	0
544	20250409	093000	5761910	9850	9850	9850	9850	0
545	20250409	092900	5761910	9850	9850	9850	9850	0
546	20250409	092800	5761910	9850	9850	9850	9850	0
547	20250409	092700	5761910	9850	9860	9860	9850	3
548	20250409	092600	5732350	9860	9850	9860	9850	11
549	20250409	092500	5623920	9870	9870	9870	9870	0
550	20250409	092400	5623920	9870	9870	9870	9870	0
551	20250409	092300	5623920	9870	9870	9870	9870	0
552	20250409	092200	5623920	9870	9870	9870	9870	0
553	20250409	092100	5623920	9870	9870	9870	9870	0
554	20250409	092000	5623920	9870	9860	9870	9860	39
555	20250409	091900	5239300	9840	9840	9840	9840	28
556	20250409	091800	4963780	9840	9860	9870	9840	341
557	20250409	091700	1599690	9860	9860	9860	9860	1
558	20250409	091600	1589830	9860	9860	9860	9860	0
559	20250409	091500	1589830	9860	9860	9860	9860	9
560	20250409	091400	1501090	9870	9870	9870	9870	1
561	20250409	091300	1491220	9870	9870	9870	9870	0
562	20250409	091200	1491220	9870	9870	9870	9870	1
563	20250409	091100	1481350	9850	9850	9850	9850	0
564	20250409	091000	1481350	9850	9860	9860	9850	22
565	20250409	090900	1264590	9850	9850	9850	9850	1
566	20250409	090800	1254740	9900	9900	9900	9900	0
567	20250409	090700	1254740	9900	9900	9900	9900	0
568	20250409	090600	1254740	9900	9900	9900	9900	0
569	20250409	090500	1254740	9900	9900	9900	9900	1
570	20250409	090400	1244840	9860	9860	9860	9860	0
571	20250409	090300	1244840	9860	9950	9950	9860	7
572	20250409	090200	1175730	9880	9880	9880	9880	0
573	20250409	090100	1175730	9880	9880	9880	9880	0
574	20250409	090000	1175730	9880	9850	9960	9850	119