KissMeData/000440/min/candle-20250415.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250415	181600	49109590	12910	12910	12910	12910	42
3	20250415	181500	49109590	12910	12910	12910	12910	0
4	20250415	181400	49109590	12910	12910	12910	12910	0
5	20250415	181300	49109590	12910	12910	12910	12910	0
6	20250415	181200	49109590	12910	12910	12910	12910	0
7	20250415	181100	49109590	12910	12910	12910	12910	0
8	20250415	181000	49109590	12910	12910	12910	12910	0
9	20250415	180900	49109590	12910	12910	12910	12910	0
10	20250415	180800	49109590	12910	12910	12910	12910	0
11	20250415	180700	49109590	12910	12910	12910	12910	0
12	20250415	180600	49109590	12910	12910	12910	12910	0
13	20250415	180500	49109590	12910	12910	12910	12910	0
14	20250415	180400	49109590	12910	12910	12910	12910	0
15	20250415	180300	49109590	12910	12910	12910	12910	0
16	20250415	180200	49109590	12910	12910	12910	12910	0
17	20250415	180100	49109590	12910	12910	12910	12910	0
18	20250415	180000	49109590	12910	12910	12910	12910	0
19	20250415	175900	49109590	12910	12910	12910	12910	0
20	20250415	175800	49109590	12910	12910	12910	12910	0
21	20250415	175700	49109590	12910	12910	12910	12910	0
22	20250415	175600	49109590	12910	12910	12910	12910	0
23	20250415	175500	49109590	12910	12910	12910	12910	0
24	20250415	175400	49109590	12910	12910	12910	12910	0
25	20250415	175300	49109590	12910	12910	12910	12910	0
26	20250415	175200	49109590	12910	12910	12910	12910	0
27	20250415	175100	49109590	12910	12910	12910	12910	0
28	20250415	175000	49109590	12910	12910	12910	12910	0
29	20250415	174900	49109590	12910	12910	12910	12910	0
30	20250415	174800	49109590	12910	12910	12910	12910	0
31	20250415	174700	49109590	12910	12910	12910	12910	0
32	20250415	174600	49109590	12910	12910	12910	12910	42
33	20250415	174500	49109590	12910	12910	12910	12910	0
34	20250415	174400	49109590	12910	12910	12910	12910	0
35	20250415	174300	49109590	12910	12910	12910	12910	0
36	20250415	174200	49109590	12910	12910	12910	12910	0
37	20250415	174100	49109590	12910	12910	12910	12910	0
38	20250415	174000	49109590	12910	12910	12910	12910	0
39	20250415	173900	49109590	12910	12910	12910	12910	0
40	20250415	173800	49109590	12910	12910	12910	12910	0
41	20250415	173700	49109590	12910	12910	12910	12910	0
42	20250415	173600	49109590	12910	12910	12910	12910	0
43	20250415	173500	49109590	12910	12910	12910	12910	0
44	20250415	173400	49109590	12910	12910	12910	12910	0
45	20250415	173300	49109590	12910	12910	12910	12910	0
46	20250415	173200	49109590	12910	12910	12910	12910	0
47	20250415	173100	49109590	12910	12910	12910	12910	0
48	20250415	173000	49109590	12910	12910	12910	12910	0
49	20250415	172900	49109590	12910	12910	12910	12910	0
50	20250415	172800	49109590	12910	12910	12910	12910	0
51	20250415	172700	49109590	12910	12910	12910	12910	0
52	20250415	172600	49109590	12910	12910	12910	12910	0
53	20250415	172500	49109590	12910	12910	12910	12910	0
54	20250415	172400	49109590	12910	12910	12910	12910	0
55	20250415	172300	49109590	12910	12910	12910	12910	0
56	20250415	172200	49109590	12910	12910	12910	12910	0
57	20250415	172100	49109590	12910	12910	12910	12910	0
58	20250415	172000	49109590	12910	12910	12910	12910	0
59	20250415	171900	49109590	12910	12910	12910	12910	0
60	20250415	171800	49109590	12910	12910	12910	12910	0
61	20250415	171700	49109590	12910	12910	12910	12910	0
62	20250415	171600	49109590	12910	12910	12910	12910	42
63	20250415	171500	49109590	12910	12910	12910	12910	0
64	20250415	171400	49109590	12910	12910	12910	12910	0
65	20250415	171300	49109590	12910	12910	12910	12910	0
66	20250415	171200	49109590	12910	12910	12910	12910	0
67	20250415	171100	49109590	12910	12910	12910	12910	0
68	20250415	171000	49109590	12910	12910	12910	12910	0
69	20250415	170900	49109590	12910	12910	12910	12910	0
70	20250415	170800	49109590	12910	12910	12910	12910	0
71	20250415	170700	49109590	12910	12910	12910	12910	0
72	20250415	170600	49109590	12910	12910	12910	12910	0
73	20250415	170500	49109590	12910	12910	12910	12910	0
74	20250415	170400	49109590	12910	12910	12910	12910	0
75	20250415	170300	49109590	12910	12910	12910	12910	0
76	20250415	170200	49109590	12910	12910	12910	12910	0
77	20250415	170100	49109590	12910	12910	12910	12910	0
78	20250415	170000	49109590	12910	12910	12910	12910	0
79	20250415	165900	49109590	12910	12910	12910	12910	0
80	20250415	165800	49109590	12910	12910	12910	12910	0
81	20250415	165700	49109590	12910	12910	12910	12910	0
82	20250415	165600	49109590	12910	12910	12910	12910	0
83	20250415	165500	49109590	12910	12910	12910	12910	0
84	20250415	165400	49109590	12910	12910	12910	12910	0
85	20250415	165300	49109590	12910	12910	12910	12910	0
86	20250415	165200	49109590	12910	12910	12910	12910	0
87	20250415	165100	49109590	12910	12910	12910	12910	0
88	20250415	165000	49109590	12910	12910	12910	12910	0
89	20250415	164900	49109590	12910	12910	12910	12910	0
90	20250415	164800	49109590	12910	12910	12910	12910	0
91	20250415	164700	49109590	12910	12910	12910	12910	0
92	20250415	164600	49109590	12910	12910	12910	12910	42
93	20250415	164500	49109590	12910	12910	12910	12910	0
94	20250415	164400	49109590	12910	12910	12910	12910	0
95	20250415	164300	49109590	12910	12910	12910	12910	0
96	20250415	164200	49109590	12910	12910	12910	12910	0
97	20250415	164100	49109590	12910	12910	12910	12910	0
98	20250415	164000	49109590	12910	12910	12910	12910	0
99	20250415	163900	49109590	12910	12910	12910	12910	0
100	20250415	163800	49109590	12910	12910	12910	12910	0
101	20250415	163700	49109590	12910	12910	12910	12910	0
102	20250415	163600	49109590	12910	12910	12910	12910	0
103	20250415	163500	49109590	12910	12910	12910	12910	0
104	20250415	163400	49109590	12910	12910	12910	12910	0
105	20250415	163300	49109590	12910	12910	12910	12910	0
106	20250415	163200	49109590	12910	12910	12910	12910	0
107	20250415	163100	49109590	12910	12910	12910	12910	0
108	20250415	163000	49109590	12910	12910	12910	12910	0
109	20250415	162900	49109590	12910	12910	12910	12910	0
110	20250415	162800	49109590	12910	12910	12910	12910	0
111	20250415	162700	49109590	12910	12910	12910	12910	0
112	20250415	162600	49109590	12910	12910	12910	12910	0
113	20250415	162500	49109590	12910	12910	12910	12910	0
114	20250415	162400	49109590	12910	12910	12910	12910	0
115	20250415	162300	49109590	12910	12910	12910	12910	0
116	20250415	162200	49109590	12910	12910	12910	12910	0
117	20250415	162100	49109590	12910	12910	12910	12910	0
118	20250415	162000	49109590	12910	12910	12910	12910	0
119	20250415	161900	49109590	12910	12910	12910	12910	0
120	20250415	161800	49109590	12910	12910	12910	12910	0
121	20250415	161700	49109590	12910	12910	12910	12910	0
122	20250415	161600	49109590	12910	12910	12910	12910	42
123	20250415	161500	49109590	12910	12910	12910	12910	0
124	20250415	161400	49109590	12910	12910	12910	12910	0
125	20250415	161300	49109590	12910	12910	12910	12910	0
126	20250415	161200	49109590	12910	12910	12910	12910	0
127	20250415	161100	49109590	12910	12910	12910	12910	0
128	20250415	161000	49109590	12910	12910	12910	12910	0
129	20250415	160900	49109590	12910	12910	12910	12910	0
130	20250415	160800	49109590	12910	12910	12910	12910	0
131	20250415	160700	49109590	12910	12910	12910	12910	0
132	20250415	160600	49109590	12910	12910	12910	12910	0
133	20250415	160500	49109590	12910	12910	12910	12910	0
134	20250415	160400	49109590	12910	12910	12910	12910	0
135	20250415	160300	49109590	12910	12910	12910	12910	0
136	20250415	160200	49109590	12910	12910	12910	12910	0
137	20250415	160100	49109590	12910	12910	12910	12910	0
138	20250415	160000	49109590	12910	12910	12910	12910	0
139	20250415	155900	49109590	12910	12910	12910	12910	0
140	20250415	155800	49109590	12910	12910	12910	12910	0
141	20250415	155700	49109590	12910	12910	12910	12910	0
142	20250415	155600	49109590	12910	12910	12910	12910	0
143	20250415	155500	49109590	12910	12910	12910	12910	0
144	20250415	155400	49109590	12910	12910	12910	12910	0
145	20250415	155300	49109590	12910	12910	12910	12910	0
146	20250415	155200	49109590	12910	12910	12910	12910	0
147	20250415	155100	49109590	12910	12910	12910	12910	0
148	20250415	155000	49109590	12910	12910	12910	12910	0
149	20250415	154900	49109590	12910	12910	12910	12910	0
150	20250415	154800	49109590	12910	12910	12910	12910	0
151	20250415	154700	49109590	12910	12910	12910	12910	0
152	20250415	154600	49109590	12910	12910	12910	12910	42
153	20250415	154500	49109590	12910	12910	12910	12910	0
154	20250415	154400	49109590	12910	12910	12910	12910	0
155	20250415	154300	49109590	12910	12910	12910	12910	0
156	20250415	154200	49109590	12910	12910	12910	12910	0
157	20250415	154100	49109590	12910	12910	12910	12910	0
158	20250415	154000	49109590	12910	12910	12910	12910	0
159	20250415	153900	49109590	12910	12910	12910	12910	0
160	20250415	153800	49109590	12910	12910	12910	12910	0
161	20250415	153700	49109590	12910	12910	12910	12910	0
162	20250415	153600	49109590	12910	12910	12910	12910	0
163	20250415	153500	49109590	12910	12910	12910	12910	0
164	20250415	153400	49109590	12910	12910	12910	12910	0
165	20250415	153300	49109590	12910	12910	12910	12910	0
166	20250415	153200	49109590	12910	12910	12910	12910	0
167	20250415	153100	49109590	12910	12910	12910	12910	0
168	20250415	153000	49109590	12910	12910	12910	12910	42
169	20250415	152900	48567370	12980	12980	12980	12980	0
170	20250415	152800	48567370	12980	12980	12980	12980	0
171	20250415	152700	48567370	12980	12980	12980	12980	0
172	20250415	152600	48567370	12980	12980	12980	12980	0
173	20250415	152500	48567370	12980	12980	12980	12980	0
174	20250415	152400	48567370	12980	12980	12980	12980	0
175	20250415	152300	48567370	12980	12980	12980	12980	0
176	20250415	152200	48567370	12980	12980	12980	12980	0
177	20250415	152100	48567370	12980	12980	12980	12980	0
178	20250415	152000	48567370	12980	12980	12980	12980	0
179	20250415	151900	48567370	12980	12920	12980	12910	171
180	20250415	151800	46357910	12970	12970	12970	12970	0
181	20250415	151700	46357910	12970	12970	12970	12970	0
182	20250415	151600	46357910	12970	12970	12970	12970	34
183	20250415	151500	45916930	12920	12920	12920	12920	10
184	20250415	151400	45787730	12970	12970	12970	12970	0
185	20250415	151300	45787730	12970	12970	12970	12970	0
186	20250415	151200	45787730	12970	12970	12970	12970	0
187	20250415	151100	45787730	12970	12970	12970	12970	13
188	20250415	151000	45619120	12980	12920	12980	12920	125
189	20250415	150900	44003820	12920	12920	12920	12920	0
190	20250415	150800	44003820	12920	12920	12920	12920	0
191	20250415	150700	44003820	12920	12920	12920	12920	0
192	20250415	150600	44003820	12920	12920	12920	12920	0
193	20250415	150500	44003820	12920	12920	12920	12920	93
194	20250415	150400	42802260	12920	12920	12920	12920	0
195	20250415	150300	42802260	12920	12920	12920	12920	20
196	20250415	150200	42543860	12920	12920	12920	12920	0
197	20250415	150100	42543860	12920	12920	12920	12920	90
198	20250415	150000	41381060	12920	12920	12920	12920	0
199	20250415	145900	41381060	12920	12920	12920	12920	0
200	20250415	145800	41381060	12920	12920	12920	12920	0
201	20250415	145700	41381060	12920	12920	12920	12920	0
202	20250415	145600	41381060	12920	12920	12920	12920	76
203	20250415	145500	40399140	12920	12920	12920	12920	0
204	20250415	145400	40399140	12920	12920	12920	12920	60
205	20250415	145300	39623940	12930	12930	12930	12930	0
206	20250415	145200	39623940	12930	12930	12930	12930	0
207	20250415	145100	39623940	12930	12930	12930	12930	0
208	20250415	145000	39623940	12930	12930	12930	12930	0
209	20250415	144900	39623940	12930	12930	12930	12930	0
210	20250415	144800	39623940	12930	12930	12930	12930	0
211	20250415	144700	39623940	12930	12930	12930	12930	0
212	20250415	144600	39623940	12930	12930	12930	12930	0
213	20250415	144500	39623940	12930	12920	12930	12920	6
214	20250415	144400	39546410	12930	12930	12930	12930	3
215	20250415	144300	39507620	12930	12930	12930	12930	0
216	20250415	144200	39507620	12930	12930	12930	12930	0
217	20250415	144100	39507620	12930	12930	12930	12930	2
218	20250415	144000	39481760	12940	12940	12940	12940	1
219	20250415	143900	39468820	12930	12930	12930	12930	0
220	20250415	143800	39468820	12930	12930	12930	12930	2
221	20250415	143700	39442960	12930	12930	12930	12930	0
222	20250415	143600	39442960	12930	12930	12930	12930	0
223	20250415	143500	39442960	12930	12930	12930	12930	0
224	20250415	143400	39442960	12930	12930	12930	12930	0
225	20250415	143300	39442960	12930	12930	12930	12930	0
226	20250415	143200	39442960	12930	12930	12930	12930	0
227	20250415	143100	39442960	12930	12930	12930	12930	0
228	20250415	143000	39442960	12930	12930	12930	12930	0
229	20250415	142900	39442960	12930	12930	12930	12930	0
230	20250415	142800	39442960	12930	12930	12930	12930	10
231	20250415	142700	39313660	12920	12920	12920	12920	81
232	20250415	142600	38267140	12920	12920	12920	12920	0
233	20250415	142500	38267140	12920	12920	12920	12920	0
234	20250415	142400	38267140	12920	12920	12920	12920	0
235	20250415	142300	38267140	12920	12920	12920	12920	0
236	20250415	142200	38267140	12920	12920	12920	12920	0
237	20250415	142100	38267140	12920	12920	12920	12920	30
238	20250415	142000	37879540	12920	12920	12920	12920	0
239	20250415	141900	37879540	12920	12920	12920	12920	0
240	20250415	141800	37879540	12920	12920	12920	12920	0
241	20250415	141700	37879540	12920	12920	12920	12920	0
242	20250415	141600	37879540	12920	12920	12920	12920	18
243	20250415	141500	37646980	12920	12920	12920	12920	0
244	20250415	141400	37646980	12920	12920	12920	12920	0
245	20250415	141300	37646980	12920	12920	12920	12920	0
246	20250415	141200	37646980	12920	12920	12920	12920	0
247	20250415	141100	37646980	12920	12920	12920	12920	0
248	20250415	141000	37646980	12920	12960	12960	12920	4
249	20250415	140900	37595180	12950	12950	12950	12950	0
250	20250415	140800	37595180	12950	12950	12950	12950	0
251	20250415	140700	37595180	12950	12950	12950	12950	0
252	20250415	140600	37595180	12950	12950	12950	12950	0
253	20250415	140500	37595180	12950	12950	12950	12950	100
254	20250415	140400	36300180	12980	12980	12980	12980	0
255	20250415	140300	36300180	12980	12980	12980	12980	0
256	20250415	140200	36300180	12980	12980	12980	12980	0
257	20250415	140100	36300180	12980	12980	12980	12980	0
258	20250415	140000	36300180	12980	12930	12980	12930	31
259	20250415	135900	35898370	12920	12920	12920	12920	0
260	20250415	135800	35898370	12920	12920	12920	12920	0
261	20250415	135700	35898370	12920	12920	12920	12920	0
262	20250415	135600	35898370	12920	12920	12920	12920	0
263	20250415	135500	35898370	12920	12920	12920	12920	0
264	20250415	135400	35898370	12920	12920	12920	12920	0
265	20250415	135300	35898370	12920	12920	12920	12920	0
266	20250415	135200	35898370	12920	12920	12920	12920	62
267	20250415	135100	35097330	12920	12920	12920	12920	0
268	20250415	135000	35097330	12920	12920	12920	12920	0
269	20250415	134900	35097330	12920	12920	12920	12920	0
270	20250415	134800	35097330	12920	12920	12920	12920	10
271	20250415	134700	34968130	12920	12920	12920	12920	0
272	20250415	134600	34968130	12920	12920	12920	12920	0
273	20250415	134500	34968130	12920	12920	12920	12920	0
274	20250415	134400	34968130	12920	12920	12920	12920	97
275	20250415	134300	33714890	12920	12920	12920	12920	0
276	20250415	134200	33714890	12920	12920	12920	12920	0
277	20250415	134100	33714890	12920	12920	12920	12920	10
278	20250415	134000	33585690	12920	12920	12920	12920	0
279	20250415	133900	33585690	12920	12920	12920	12920	0
280	20250415	133800	33585690	12920	12920	12920	12920	0
281	20250415	133700	33585690	12920	12920	12920	12920	40
282	20250415	133600	33068890	12920	12920	12920	12920	1
283	20250415	133500	33055970	12920	12920	12920	12920	0
284	20250415	133400	33055970	12920	12920	12920	12920	0
285	20250415	133300	33055970	12920	12920	12920	12920	0
286	20250415	133200	33055970	12920	12920	12920	12920	0
287	20250415	133100	33055970	12920	12920	12920	12920	0
288	20250415	133000	33055970	12920	12920	12920	12920	0
289	20250415	132900	33055970	12920	12920	12920	12920	0
290	20250415	132800	33055970	12920	12920	12920	12920	0
291	20250415	132700	33055970	12920	12920	12920	12920	0
292	20250415	132600	33055970	12920	12920	12920	12920	0
293	20250415	132500	33055970	12920	12920	12920	12920	0
294	20250415	132400	33055970	12920	12920	12920	12920	0
295	20250415	132300	33055970	12920	12920	12920	12920	0
296	20250415	132200	33055970	12920	12930	12930	12920	38
297	20250415	132100	32564990	12960	12960	12960	12960	0
298	20250415	132000	32564990	12960	12960	12960	12960	0
299	20250415	131900	32564990	12960	12960	12960	12960	0
300	20250415	131800	32564990	12960	12960	12960	12960	0
301	20250415	131700	32564990	12960	12960	12960	12960	0
302	20250415	131600	32564990	12960	12960	12960	12960	0
303	20250415	131500	32564990	12960	12960	12960	12960	0
304	20250415	131400	32564990	12960	12960	12960	12960	0
305	20250415	131300	32564990	12960	12960	12960	12960	0
306	20250415	131200	32564990	12960	12960	12960	12960	0
307	20250415	131100	32564990	12960	12960	12960	12960	0
308	20250415	131000	32564990	12960	12960	12960	12960	0
309	20250415	130900	32564990	12960	12960	12960	12960	0
310	20250415	130800	32564990	12960	12960	12960	12960	0
311	20250415	130700	32564990	12960	12960	12960	12960	1
312	20250415	130600	32552030	12930	12930	12930	12930	0
313	20250415	130500	32552030	12930	12930	12930	12930	0
314	20250415	130400	32552030	12930	12930	12930	12930	10
315	20250415	130300	32422730	12930	12930	12930	12930	0
316	20250415	130200	32422730	12930	12930	12930	12930	0
317	20250415	130100	32422730	12930	12930	12930	12930	250
318	20250415	130000	29190230	12930	12930	12930	12930	0
319	20250415	125900	29190230	12930	12930	12930	12930	0
320	20250415	125800	29190230	12930	12930	12930	12930	0
321	20250415	125700	29190230	12930	12930	12930	12930	0
322	20250415	125600	29190230	12930	12930	12930	12930	0
323	20250415	125500	29190230	12930	12930	12930	12930	27
324	20250415	125400	28841120	12930	12930	12930	12930	0
325	20250415	125300	28841120	12930	12930	12930	12930	0
326	20250415	125200	28841120	12930	12930	12930	12930	0
327	20250415	125100	28841120	12930	12930	12930	12930	0
328	20250415	125000	28841120	12930	12930	12930	12930	0
329	20250415	124900	28841120	12930	12930	12930	12930	0
330	20250415	124800	28841120	12930	12930	12930	12930	0
331	20250415	124700	28841120	12930	12930	12930	12930	0
332	20250415	124600	28841120	12930	12930	12930	12930	0
333	20250415	124500	28841120	12930	12930	12930	12930	0
334	20250415	124400	28841120	12930	12930	12930	12930	0
335	20250415	124300	28841120	12930	12930	12930	12930	0
336	20250415	124200	28841120	12930	12930	12930	12930	0
337	20250415	124100	28841120	12930	12930	12930	12930	0
338	20250415	124000	28841120	12930	12930	12930	12930	0
339	20250415	123900	28841120	12930	12930	12930	12930	0
340	20250415	123800	28841120	12930	12930	12930	12930	0
341	20250415	123700	28841120	12930	12930	12930	12930	0
342	20250415	123600	28841120	12930	12930	12930	12930	0
343	20250415	123500	28841120	12930	12930	12930	12930	0
344	20250415	123400	28841120	12930	12930	12930	12930	0
345	20250415	123300	28841120	12930	12930	12930	12930	0
346	20250415	123200	28841120	12930	12930	12930	12930	59
347	20250415	123100	28078250	12930	12930	12930	12930	0
348	20250415	123000	28078250	12930	12930	12930	12930	0
349	20250415	122900	28078250	12930	12930	12930	12930	0
350	20250415	122800	28078250	12930	12930	12930	12930	0
351	20250415	122700	28078250	12930	12930	12930	12930	0
352	20250415	122600	28078250	12930	12930	12930	12930	0
353	20250415	122500	28078250	12930	12930	12930	12930	0
354	20250415	122400	28078250	12930	12930	12930	12930	2
355	20250415	122300	28052390	12930	12930	12930	12930	4
356	20250415	122200	28000670	12930	12930	12930	12920	199
357	20250415	122100	25428650	12920	12920	12920	12920	0
358	20250415	122000	25428650	12920	12920	12920	12920	0
359	20250415	121900	25428650	12920	12920	12920	12920	0
360	20250415	121800	25428650	12920	12920	12920	12920	0
361	20250415	121700	25428650	12920	12920	12920	12920	0
362	20250415	121600	25428650	12920	12920	12920	12920	0
363	20250415	121500	25428650	12920	12920	12920	12920	34
364	20250415	121400	24989370	12960	12960	12960	12960	0
365	20250415	121300	24989370	12960	12960	12960	12960	0
366	20250415	121200	24989370	12960	12960	12960	12960	0
367	20250415	121100	24989370	12960	12960	12960	12960	0
368	20250415	121000	24989370	12960	12960	12960	12960	0
369	20250415	120900	24989370	12960	12960	12960	12960	0
370	20250415	120800	24989370	12960	12960	12960	12960	2
371	20250415	120700	24963450	12910	12910	12910	12910	0
372	20250415	120600	24963450	12910	12910	12910	12910	0
373	20250415	120500	24963450	12910	12910	12910	12910	0
374	20250415	120400	24963450	12910	12910	12910	12910	0
375	20250415	120300	24963450	12910	12910	12910	12910	0
376	20250415	120200	24963450	12910	12910	12910	12910	0
377	20250415	120100	24963450	12910	12910	12910	12910	0
378	20250415	120000	24963450	12910	12910	12910	12910	0
379	20250415	115900	24963450	12910	12910	12910	12910	0
380	20250415	115800	24963450	12910	12910	12910	12910	0
381	20250415	115700	24963450	12910	12910	12910	12910	15
382	20250415	115600	24769800	12930	12930	12930	12930	0
383	20250415	115500	24769800	12930	12910	12930	12910	13
384	20250415	115400	24601910	12930	12930	12930	12930	0
385	20250415	115300	24601910	12930	12930	12930	12930	1
386	20250415	115200	24588980	12920	12920	12920	12920	0
387	20250415	115100	24588980	12920	12920	12920	12920	0
388	20250415	115000	24588980	12920	12920	12920	12920	0
389	20250415	114900	24588980	12920	12920	12920	12920	0
390	20250415	114800	24588980	12920	12920	12920	12920	0
391	20250415	114700	24588980	12920	12920	12920	12920	0
392	20250415	114600	24588980	12920	12920	12920	12920	0
393	20250415	114500	24588980	12920	12920	12920	12920	21
394	20250415	114400	24317660	12930	12930	12930	12930	0
395	20250415	114300	24317660	12930	12930	12930	12930	0
396	20250415	114200	24317660	12930	12940	12940	12920	70
397	20250415	114100	23413200	12940	12930	12940	12930	80
398	20250415	114000	22378790	12930	12930	12930	12930	0
399	20250415	113900	22378790	12930	12930	12930	12930	0
400	20250415	113800	22378790	12930	12930	12930	12930	90
401	20250415	113700	21215090	12940	12940	12940	12940	0
402	20250415	113600	21215090	12940	12940	12940	12940	0
403	20250415	113500	21215090	12940	12940	12940	12940	0
404	20250415	113400	21215090	12940	12940	12940	12940	0
405	20250415	113300	21215090	12940	12940	12940	12940	0
406	20250415	113200	21215090	12940	12940	12940	12940	30
407	20250415	113100	20826890	12940	12940	12940	12940	0
408	20250415	113000	20826890	12940	12940	12940	12940	0
409	20250415	112900	20826890	12940	12940	12940	12940	0
410	20250415	112800	20826890	12940	12940	12940	12940	0
411	20250415	112700	20826890	12940	12940	12940	12940	0
412	20250415	112600	20826890	12940	12940	12940	12940	0
413	20250415	112500	20826890	12940	12940	12940	12940	100
414	20250415	112400	19532890	12940	12940	12940	12940	0
415	20250415	112300	19532890	12940	12940	12940	12940	0
416	20250415	112200	19532890	12940	12940	12940	12940	10
417	20250415	112100	19403490	12930	12930	12930	12930	0
418	20250415	112000	19403490	12930	12930	12930	12930	0
419	20250415	111900	19403490	12930	12930	12930	12930	0
420	20250415	111800	19403490	12930	12930	12930	12930	0
421	20250415	111700	19403490	12930	12930	12930	12930	0
422	20250415	111600	19403490	12930	12930	12930	12930	26
423	20250415	111500	19067310	12980	12980	12980	12980	0
424	20250415	111400	19067310	12980	12980	12980	12980	0
425	20250415	111300	19067310	12980	12980	12980	12980	0
426	20250415	111200	19067310	12980	12980	12980	12980	0
427	20250415	111100	19067310	12980	12980	12980	12980	0
428	20250415	111000	19067310	12980	12980	12980	12980	0
429	20250415	110900	19067310	12980	12980	12980	12980	0
430	20250415	110800	19067310	12980	12980	12980	12980	2
431	20250415	110700	19041350	12930	12930	12930	12930	0
432	20250415	110600	19041350	12930	12930	12930	12930	0
433	20250415	110500	19041350	12930	12930	12930	12930	150
434	20250415	110400	17101850	12930	12920	12930	12920	17
435	20250415	110300	16882150	12930	12930	12930	12930	40
436	20250415	110200	16364950	12930	12930	12930	12930	0
437	20250415	110100	16364950	12930	12930	12930	12930	0
438	20250415	110000	16364950	12930	12930	12930	12930	0
439	20250415	105900	16364950	12930	12930	12930	12930	0
440	20250415	105800	16364950	12930	12930	12930	12930	6
441	20250415	105700	16287370	12930	12930	12930	12920	107
442	20250415	105600	14903920	12930	12930	12930	12930	0
443	20250415	105500	14903920	12930	12930	12930	12930	0
444	20250415	105400	14903920	12930	12930	12930	12930	0
445	20250415	105300	14903920	12930	12930	12930	12930	0
446	20250415	105200	14903920	12930	12930	12930	12930	0
447	20250415	105100	14903920	12930	12930	12930	12930	0
448	20250415	105000	14903920	12930	12930	12930	12930	0
449	20250415	104900	14903920	12930	12930	12930	12930	63
450	20250415	104800	14089330	12930	12930	12930	12930	0
451	20250415	104700	14089330	12930	12930	12930	12930	0
452	20250415	104600	14089330	12930	12930	12930	12930	0
453	20250415	104500	14089330	12930	12930	12930	12930	0
454	20250415	104400	14089330	12930	12930	12930	12930	0
455	20250415	104300	14089330	12930	12930	12930	12930	1
456	20250415	104200	14076400	12930	12930	12930	12930	0
457	20250415	104100	14076400	12930	12930	12930	12930	0
458	20250415	104000	14076400	12930	12930	12930	12930	0
459	20250415	103900	14076400	12930	12930	12930	12930	0
460	20250415	103800	14076400	12930	12930	12930	12930	1
461	20250415	103700	14063470	12950	12950	12950	12950	0
462	20250415	103600	14063470	12950	12950	12950	12950	0
463	20250415	103500	14063470	12950	12950	12950	12950	0
464	20250415	103400	14063470	12950	12950	12950	12950	0
465	20250415	103300	14063470	12950	12950	12950	12950	0
466	20250415	103200	14063470	12950	12950	12950	12950	0
467	20250415	103100	14063470	12950	12950	12950	12950	0
468	20250415	103000	14063470	12950	12950	12950	12950	0
469	20250415	102900	14063470	12950	12950	12950	12950	0
470	20250415	102800	14063470	12950	12950	12950	12950	1
471	20250415	102700	14050520	12970	12970	12970	12970	0
472	20250415	102600	14050520	12970	12970	12970	12970	0
473	20250415	102500	14050520	12970	12970	12970	12970	0
474	20250415	102400	14050520	12970	12970	12970	12970	0
475	20250415	102300	14050520	12970	12970	12970	12970	0
476	20250415	102200	14050520	12970	12970	12970	12970	0
477	20250415	102100	14050520	12970	12970	12970	12970	0
478	20250415	102000	14050520	12970	12970	12970	12970	0
479	20250415	101900	14050520	12970	12970	12970	12970	0
480	20250415	101800	14050520	12970	12970	12970	12970	6
481	20250415	101700	13972700	12960	12960	12960	12960	0
482	20250415	101600	13972700	12960	12960	12960	12960	0
483	20250415	101500	13972700	12960	12960	12960	12960	0
484	20250415	101400	13972700	12960	12960	12960	12960	0
485	20250415	101300	13972700	12960	12960	12960	12960	0
486	20250415	101200	13972700	12960	12960	12960	12960	0
487	20250415	101100	13972700	12960	12960	12960	12960	0
488	20250415	101000	13972700	12960	12960	12960	12960	0
489	20250415	100900	13972700	12960	12960	12960	12960	0
490	20250415	100800	13972700	12960	12960	12960	12960	0
491	20250415	100700	13972700	12960	12960	12960	12960	0
492	20250415	100600	13972700	12960	12960	12960	12960	0
493	20250415	100500	13972700	12960	12960	12960	12960	0
494	20250415	100400	13972700	12960	12970	12970	12960	2
495	20250415	100300	13946770	12980	12980	12980	12980	0
496	20250415	100200	13946770	12980	12980	12980	12980	0
497	20250415	100100	13946770	12980	12980	12980	12980	0
498	20250415	100000	13946770	12980	12980	12980	12980	0
499	20250415	095900	13946770	12980	12980	12980	12980	1
500	20250415	095800	13933790	12980	12980	12980	12980	0
501	20250415	095700	13933790	12980	12980	12980	12980	0
502	20250415	095600	13933790	12980	12980	12980	12980	12
503	20250415	095500	13778030	12980	12980	12980	12980	0
504	20250415	095400	13778030	12980	12980	12980	12980	0
505	20250415	095300	13778030	12980	12980	12980	12980	2
506	20250415	095200	13752070	12980	12980	12980	12980	0
507	20250415	095100	13752070	12980	12980	12980	12980	0
508	20250415	095000	13752070	12980	12980	12980	12980	6
509	20250415	094900	13674190	12980	12980	12980	12980	0
510	20250415	094800	13674190	12980	12980	12980	12980	0
511	20250415	094700	13674190	12980	12980	12980	12980	0
512	20250415	094600	13674190	12980	12980	12980	12980	1
513	20250415	094500	13661210	12980	12980	12980	12980	2
514	20250415	094400	13635250	12980	12980	12980	12980	2
515	20250415	094300	13609290	12980	12980	12980	12980	0
516	20250415	094200	13609290	12980	12980	12980	12980	0
517	20250415	094100	13609290	12980	12980	12980	12980	0
518	20250415	094000	13609290	12980	12980	12980	12980	0
519	20250415	093900	13609290	12980	12980	12980	12980	0
520	20250415	093800	13609290	12980	12980	12980	12980	0
521	20250415	093700	13609290	12980	12980	12980	12980	0
522	20250415	093600	13609290	12980	12980	12980	12980	6
523	20250415	093500	13531410	12930	12930	12930	12930	0
524	20250415	093400	13531410	12930	12930	12930	12930	0
525	20250415	093300	13531410	12930	12930	12930	12930	2
526	20250415	093200	13505550	12930	12930	12930	12930	0
527	20250415	093100	13505550	12930	12930	12930	12930	0
528	20250415	093000	13505550	12930	12930	12930	12930	0
529	20250415	092900	13505550	12930	12930	12930	12930	0
530	20250415	092800	13505550	12930	12930	12930	12930	0
531	20250415	092700	13505550	12930	12930	12930	12930	0
532	20250415	092600	13505550	12930	12930	12930	12930	0
533	20250415	092500	13505550	12930	12930	12930	12930	2
534	20250415	092400	13479690	12920	12920	12920	12920	8
535	20250415	092300	13376330	12920	12920	12920	12920	0
536	20250415	092200	13376330	12920	12920	12920	12920	2
537	20250415	092100	13350490	12920	12920	12920	12920	0
538	20250415	092000	13350490	12920	12920	12920	12920	0
539	20250415	091900	13350490	12920	12920	12920	12920	15
540	20250415	091800	13156690	12910	12910	12910	12910	0
541	20250415	091700	13156690	12910	12910	12910	12910	0
542	20250415	091600	13156690	12910	12920	12920	12910	72
543	20250415	091500	12226520	12980	12980	12980	12980	0
544	20250415	091400	12226520	12980	12980	12980	12980	0
545	20250415	091300	12226520	12980	12980	12980	12980	1
546	20250415	091200	12213540	12970	12980	12980	12970	11
547	20250415	091100	12070770	12920	12920	12920	12920	0
548	20250415	091000	12070770	12920	12920	12920	12920	0
549	20250415	090900	12070770	12920	12920	12920	12920	0
550	20250415	090800	12070770	12920	12920	12920	12920	98
551	20250415	090700	10804610	12920	12920	12920	12920	105
552	20250415	090600	9448010	12910	12910	12910	12910	3
553	20250415	090500	9409280	12910	12910	12910	12910	8
554	20250415	090400	9306000	12900	12900	12900	12900	0
555	20250415	090300	9306000	12900	12950	12950	12900	103
556	20250415	090200	7972440	12950	13040	13040	12950	7
557	20250415	090100	7881300	13000	13100	13100	13000	46
558	20250415	090000	7283200	12800	12800	12800	12800	569