KissMeData/049960/min/candle-20250415.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250415	191500	46069225	12970	12970	12970	12970	59
3	20250415	191400	46069225	12970	12970	12970	12970	0
4	20250415	191300	46069225	12970	12970	12970	12970	0
5	20250415	191200	46069225	12970	12970	12970	12970	0
6	20250415	191100	46069225	12970	12970	12970	12970	0
7	20250415	191000	46069225	12970	12970	12970	12970	0
8	20250415	190900	46069225	12970	12970	12970	12970	0
9	20250415	190800	46069225	12970	12970	12970	12970	0
10	20250415	190700	46069225	12970	12970	12970	12970	0
11	20250415	190600	46069225	12970	12970	12970	12970	0
12	20250415	190500	46069225	12970	12970	12970	12970	0
13	20250415	190400	46069225	12970	12970	12970	12970	0
14	20250415	190300	46069225	12970	12970	12970	12970	0
15	20250415	190200	46069225	12970	12970	12970	12970	0
16	20250415	190100	46069225	12970	12970	12970	12970	0
17	20250415	190000	46069225	12970	12970	12970	12970	0
18	20250415	185900	46069225	12970	12970	12970	12970	0
19	20250415	185800	46069225	12970	12970	12970	12970	0
20	20250415	185700	46069225	12970	12970	12970	12970	0
21	20250415	185600	46069225	12970	12970	12970	12970	0
22	20250415	185500	46069225	12970	12970	12970	12970	0
23	20250415	185400	46069225	12970	12970	12970	12970	0
24	20250415	185300	46069225	12970	12970	12970	12970	0
25	20250415	185200	46069225	12970	12970	12970	12970	0
26	20250415	185100	46069225	12970	12970	12970	12970	0
27	20250415	185000	46069225	12970	12970	12970	12970	0
28	20250415	184900	46069225	12970	12970	12970	12970	0
29	20250415	184800	46069225	12970	12970	12970	12970	0
30	20250415	184700	46069225	12970	12970	12970	12970	0
31	20250415	184600	46069225	12970	12970	12970	12970	0
32	20250415	184500	46069225	12970	12970	12970	12970	59
33	20250415	184400	46069225	12970	12970	12970	12970	0
34	20250415	184300	46069225	12970	12970	12970	12970	0
35	20250415	184200	46069225	12970	12970	12970	12970	0
36	20250415	184100	46069225	12970	12970	12970	12970	0
37	20250415	184000	46069225	12970	12970	12970	12970	0
38	20250415	183900	46069225	12970	12970	12970	12970	0
39	20250415	183800	46069225	12970	12970	12970	12970	0
40	20250415	183700	46069225	12970	12970	12970	12970	0
41	20250415	183600	46069225	12970	12970	12970	12970	0
42	20250415	183500	46069225	12970	12970	12970	12970	0
43	20250415	183400	46069225	12970	12970	12970	12970	0
44	20250415	183300	46069225	12970	12970	12970	12970	0
45	20250415	183200	46069225	12970	12970	12970	12970	0
46	20250415	183100	46069225	12970	12970	12970	12970	0
47	20250415	183000	46069225	12970	12970	12970	12970	0
48	20250415	182900	46069225	12970	12970	12970	12970	0
49	20250415	182800	46069225	12970	12970	12970	12970	0
50	20250415	182700	46069225	12970	12970	12970	12970	0
51	20250415	182600	46069225	12970	12970	12970	12970	0
52	20250415	182500	46069225	12970	12970	12970	12970	0
53	20250415	182400	46069225	12970	12970	12970	12970	0
54	20250415	182300	46069225	12970	12970	12970	12970	0
55	20250415	182200	46069225	12970	12970	12970	12970	0
56	20250415	182100	46069225	12970	12970	12970	12970	0
57	20250415	182000	46069225	12970	12970	12970	12970	0
58	20250415	181900	46069225	12970	12970	12970	12970	0
59	20250415	181800	46069225	12970	12970	12970	12970	0
60	20250415	181700	46069225	12970	12970	12970	12970	0
61	20250415	181600	46069225	12970	12970	12970	12970	0
62	20250415	181500	46069225	12970	12970	12970	12970	59
63	20250415	181400	46069225	12970	12970	12970	12970	0
64	20250415	181300	46069225	12970	12970	12970	12970	0
65	20250415	181200	46069225	12970	12970	12970	12970	0
66	20250415	181100	46069225	12970	12970	12970	12970	0
67	20250415	181000	46069225	12970	12970	12970	12970	0
68	20250415	180900	46069225	12970	12970	12970	12970	0
69	20250415	180800	46069225	12970	12970	12970	12970	0
70	20250415	180700	46069225	12970	12970	12970	12970	0
71	20250415	180600	46069225	12970	12970	12970	12970	0
72	20250415	180500	46069225	12970	12970	12970	12970	0
73	20250415	180400	46069225	12970	12970	12970	12970	0
74	20250415	180300	46069225	12970	12970	12970	12970	0
75	20250415	180200	46069225	12970	12970	12970	12970	0
76	20250415	180100	46069225	12970	12970	12970	12970	0
77	20250415	180000	46069225	12970	12970	12970	12970	0
78	20250415	175900	46069225	12970	12970	12970	12970	0
79	20250415	175800	46069225	12970	12970	12970	12970	0
80	20250415	175700	46069225	12970	12970	12970	12970	0
81	20250415	175600	46069225	12970	12970	12970	12970	0
82	20250415	175500	46069225	12970	12970	12970	12970	0
83	20250415	175400	46069225	12970	12970	12970	12970	0
84	20250415	175300	46069225	12970	12970	12970	12970	0
85	20250415	175200	46069225	12970	12970	12970	12970	0
86	20250415	175100	46069225	12970	12970	12970	12970	0
87	20250415	175000	46069225	12970	12970	12970	12970	0
88	20250415	174900	46069225	12970	12970	12970	12970	0
89	20250415	174800	46069225	12970	12970	12970	12970	0
90	20250415	174700	46069225	12970	12970	12970	12970	0
91	20250415	174600	46069225	12970	12970	12970	12970	0
92	20250415	174500	46069225	12970	12970	12970	12970	59
93	20250415	174400	46069225	12970	12970	12970	12970	0
94	20250415	174300	46069225	12970	12970	12970	12970	0
95	20250415	174200	46069225	12970	12970	12970	12970	0
96	20250415	174100	46069225	12970	12970	12970	12970	0
97	20250415	174000	46069225	12970	12970	12970	12970	0
98	20250415	173900	46069225	12970	12970	12970	12970	0
99	20250415	173800	46069225	12970	12970	12970	12970	0
100	20250415	173700	46069225	12970	12970	12970	12970	0
101	20250415	173600	46069225	12970	12970	12970	12970	0
102	20250415	173500	46069225	12970	12970	12970	12970	0
103	20250415	173400	46069225	12970	12970	12970	12970	0
104	20250415	173300	46069225	12970	12970	12970	12970	0
105	20250415	173200	46069225	12970	12970	12970	12970	0
106	20250415	173100	46069225	12970	12970	12970	12970	0
107	20250415	173000	46069225	12970	12970	12970	12970	0
108	20250415	172900	46069225	12970	12970	12970	12970	0
109	20250415	172800	46069225	12970	12970	12970	12970	0
110	20250415	172700	46069225	12970	12970	12970	12970	0
111	20250415	172600	46069225	12970	12970	12970	12970	0
112	20250415	172500	46069225	12970	12970	12970	12970	0
113	20250415	172400	46069225	12970	12970	12970	12970	0
114	20250415	172300	46069225	12970	12970	12970	12970	0
115	20250415	172200	46069225	12970	12970	12970	12970	0
116	20250415	172100	46069225	12970	12970	12970	12970	0
117	20250415	172000	46069225	12970	12970	12970	12970	0
118	20250415	171900	46069225	12970	12970	12970	12970	0
119	20250415	171800	46069225	12970	12970	12970	12970	0
120	20250415	171700	46069225	12970	12970	12970	12970	0
121	20250415	171600	46069225	12970	12970	12970	12970	0
122	20250415	171500	46069225	12970	12970	12970	12970	59
123	20250415	171400	46069225	12970	12970	12970	12970	0
124	20250415	171300	46069225	12970	12970	12970	12970	0
125	20250415	171200	46069225	12970	12970	12970	12970	0
126	20250415	171100	46069225	12970	12970	12970	12970	0
127	20250415	171000	46069225	12970	12970	12970	12970	0
128	20250415	170900	46069225	12970	12970	12970	12970	0
129	20250415	170800	46069225	12970	12970	12970	12970	0
130	20250415	170700	46069225	12970	12970	12970	12970	0
131	20250415	170600	46069225	12970	12970	12970	12970	0
132	20250415	170500	46069225	12970	12970	12970	12970	0
133	20250415	170400	46069225	12970	12970	12970	12970	0
134	20250415	170300	46069225	12970	12970	12970	12970	0
135	20250415	170200	46069225	12970	12970	12970	12970	0
136	20250415	170100	46069225	12970	12970	12970	12970	0
137	20250415	170000	46069225	12970	12970	12970	12970	0
138	20250415	165900	46069225	12970	12970	12970	12970	0
139	20250415	165800	46069225	12970	12970	12970	12970	0
140	20250415	165700	46069225	12970	12970	12970	12970	0
141	20250415	165600	46069225	12970	12970	12970	12970	0
142	20250415	165500	46069225	12970	12970	12970	12970	0
143	20250415	165400	46069225	12970	12970	12970	12970	0
144	20250415	165300	46069225	12970	12970	12970	12970	0
145	20250415	165200	46069225	12970	12970	12970	12970	0
146	20250415	165100	46069225	12970	12970	12970	12970	0
147	20250415	165000	46069225	12970	12970	12970	12970	0
148	20250415	164900	46069225	12970	12970	12970	12970	0
149	20250415	164800	46069225	12970	12970	12970	12970	0
150	20250415	164700	46069225	12970	12970	12970	12970	0
151	20250415	164600	46069225	12970	12970	12970	12970	0
152	20250415	164500	46069225	12970	12970	12970	12970	59
153	20250415	164400	46069225	12970	12970	12970	12970	0
154	20250415	164300	46069225	12970	12970	12970	12970	0
155	20250415	164200	46069225	12970	12970	12970	12970	0
156	20250415	164100	46069225	12970	12970	12970	12970	0
157	20250415	164000	46069225	12970	12970	12970	12970	0
158	20250415	163900	46069225	12970	12970	12970	12970	0
159	20250415	163800	46069225	12970	12970	12970	12970	0
160	20250415	163700	46069225	12970	12970	12970	12970	0
161	20250415	163600	46069225	12970	12970	12970	12970	0
162	20250415	163500	46069225	12970	12970	12970	12970	0
163	20250415	163400	46069225	12970	12970	12970	12970	0
164	20250415	163300	46069225	12970	12970	12970	12970	0
165	20250415	163200	46069225	12970	12970	12970	12970	0
166	20250415	163100	46069225	12970	12970	12970	12970	0
167	20250415	163000	46069225	12970	12970	12970	12970	0
168	20250415	162900	46069225	12970	12970	12970	12970	0
169	20250415	162800	46069225	12970	12970	12970	12970	0
170	20250415	162700	46069225	12970	12970	12970	12970	0
171	20250415	162600	46069225	12970	12970	12970	12970	0
172	20250415	162500	46069225	12970	12970	12970	12970	0
173	20250415	162400	46069225	12970	12970	12970	12970	0
174	20250415	162300	46069225	12970	12970	12970	12970	0
175	20250415	162200	46069225	12970	12970	12970	12970	0
176	20250415	162100	46069225	12970	12970	12970	12970	0
177	20250415	162000	46069225	12970	12970	12970	12970	0
178	20250415	161900	46069225	12970	12970	12970	12970	0
179	20250415	161800	46069225	12970	12970	12970	12970	0
180	20250415	161700	46069225	12970	12970	12970	12970	0
181	20250415	161600	46069225	12970	12970	12970	12970	0
182	20250415	161500	46069225	12970	12970	12970	12970	59
183	20250415	161400	46069225	12970	12970	12970	12970	0
184	20250415	161300	46069225	12970	12970	12970	12970	0
185	20250415	161200	46069225	12970	12970	12970	12970	0
186	20250415	161100	46069225	12970	12970	12970	12970	0
187	20250415	161000	46069225	12970	12970	12970	12970	0
188	20250415	160900	46069225	12970	12970	12970	12970	0
189	20250415	160800	46069225	12970	12970	12970	12970	0
190	20250415	160700	46069225	12970	12970	12970	12970	0
191	20250415	160600	46069225	12970	12970	12970	12970	0
192	20250415	160500	46069225	12970	12970	12970	12970	0
193	20250415	160400	46069225	12970	12970	12970	12970	0
194	20250415	160300	46069225	12970	12970	12970	12970	0
195	20250415	160200	46069225	12970	12970	12970	12970	0
196	20250415	160100	46069225	12970	12970	12970	12970	0
197	20250415	160000	46069225	12970	12970	12970	12970	0
198	20250415	155900	46069225	12970	12970	12970	12970	0
199	20250415	155800	46069225	12970	12970	12970	12970	0
200	20250415	155700	46069225	12970	12970	12970	12970	0
201	20250415	155600	46069225	12970	12970	12970	12970	0
202	20250415	155500	46069225	12970	12970	12970	12970	0
203	20250415	155400	46069225	12970	12970	12970	12970	0
204	20250415	155300	46069225	12970	12970	12970	12970	0
205	20250415	155200	46069225	12970	12970	12970	12970	0
206	20250415	155100	46069225	12970	12970	12970	12970	0
207	20250415	155000	46069225	12970	12970	12970	12970	0
208	20250415	154900	46069225	12970	12970	12970	12970	0
209	20250415	154800	46069225	12970	12970	12970	12970	0
210	20250415	154700	46069225	12970	12970	12970	12970	0
211	20250415	154600	46069225	12970	12970	12970	12970	0
212	20250415	154500	46069225	12970	12970	12970	12970	59
213	20250415	154400	46069225	12970	12970	12970	12970	0
214	20250415	154300	46069225	12970	12970	12970	12970	0
215	20250415	154200	46069225	12970	12970	12970	12970	0
216	20250415	154100	46069225	12970	12970	12970	12970	0
217	20250415	154000	46069225	12970	12970	12970	12970	0
218	20250415	153900	46069225	12970	12970	12970	12970	0
219	20250415	153800	46069225	12970	12970	12970	12970	0
220	20250415	153700	46069225	12970	12970	12970	12970	0
221	20250415	153600	46069225	12970	12970	12970	12970	0
222	20250415	153500	46069225	12970	12970	12970	12970	0
223	20250415	153400	46069225	12970	12970	12970	12970	0
224	20250415	153300	46069225	12970	12970	12970	12970	0
225	20250415	153200	46069225	12970	12970	12970	12970	0
226	20250415	153100	46069225	12970	12970	12970	12970	0
227	20250415	153000	46069225	12970	12970	12970	12970	59
228	20250415	152900	45303995	12990	12990	12990	12990	0
229	20250415	152800	45303995	12990	12990	12990	12990	0
230	20250415	152700	45303995	12990	12990	12990	12990	0
231	20250415	152600	45303995	12990	12990	12990	12990	0
232	20250415	152500	45303995	12990	12990	12990	12990	0
233	20250415	152400	45303995	12990	12990	12990	12990	0
234	20250415	152300	45303995	12990	12990	12990	12990	0
235	20250415	152200	45303995	12990	12990	12990	12990	0
236	20250415	152100	45303995	12990	12990	12990	12990	0
237	20250415	152000	45303995	12990	12990	12990	12990	0
238	20250415	151900	45303995	12990	12990	12990	12990	0
239	20250415	151800	45303995	12990	12990	12990	12990	0
240	20250415	151700	45303995	12990	12990	12990	12990	0
241	20250415	151600	45303995	12990	12990	12990	12990	0
242	20250415	151500	45303995	12990	12990	12990	12990	0
243	20250415	151400	45303995	12990	12990	12990	12990	0
244	20250415	151300	45303995	12990	12990	12990	12990	2
245	20250415	151200	45278015	12990	12990	12990	12990	0
246	20250415	151100	45278015	12990	12990	12990	12920	104
247	20250415	151000	43933895	12980	12980	12980	12980	175
248	20250415	150900	41662395	12980	12980	12980	12980	0
249	20250415	150800	41662395	12980	12980	12980	12980	0
250	20250415	150700	41662395	12980	12980	12980	12980	0
251	20250415	150600	41662395	12980	12980	12980	12980	0
252	20250415	150500	41662395	12980	12980	12980	12980	2
253	20250415	150400	41636435	12980	12980	12980	12980	0
254	20250415	150300	41636435	12980	12980	12980	12980	0
255	20250415	150200	41636435	12980	12980	12980	12980	0
256	20250415	150100	41636435	12980	12980	12980	12980	0
257	20250415	150000	41636435	12980	12960	12980	12960	21
258	20250415	145900	41363875	12980	12980	12980	12980	0
259	20250415	145800	41363875	12980	12980	12980	12980	0
260	20250415	145700	41363875	12980	12980	12980	12980	0
261	20250415	145600	41363875	12980	12980	12980	12980	0
262	20250415	145500	41363875	12980	12980	12980	12980	0
263	20250415	145400	41363875	12980	12980	12980	12980	0
264	20250415	145300	41363875	12980	12980	12980	12980	0
265	20250415	145200	41363875	12980	12980	12980	12980	0
266	20250415	145100	41363875	12980	12980	12980	12980	0
267	20250415	145000	41363875	12980	12980	12980	12980	0
268	20250415	144900	41363875	12980	12980	12980	12980	0
269	20250415	144800	41363875	12980	12980	12980	12980	2
270	20250415	144700	41337915	12970	12980	12980	12970	7
271	20250415	144600	41247105	12980	12980	12980	12980	0
272	20250415	144500	41247105	12980	12980	12980	12980	1
273	20250415	144400	41234125	12980	12980	12980	12980	0
274	20250415	144300	41234125	12980	12980	12980	12980	0
275	20250415	144200	41234125	12980	12980	12980	12980	0
276	20250415	144100	41234125	12980	12970	12980	12970	7
277	20250415	144000	41143315	12970	12970	12970	12970	7
278	20250415	143900	41052525	12960	12960	12960	12960	1
279	20250415	143800	41039565	12970	12970	12970	12970	5
280	20250415	143700	40974715	12970	12970	12970	12970	51
281	20250415	143600	40313245	12970	12970	12970	12970	6
282	20250415	143500	40235425	12970	12970	12970	12970	5
283	20250415	143400	40170575	12960	12960	12960	12960	168
284	20250415	143300	37993295	12960	12960	12960	12960	1
285	20250415	143200	37980335	12960	12950	12960	12950	9
286	20250415	143100	37863735	12950	12950	12950	12950	46
287	20250415	143000	37268035	12960	12960	12960	12960	0
288	20250415	142900	37268035	12960	12950	12960	12950	27
289	20250415	142800	36918245	12950	12950	12950	12950	0
290	20250415	142700	36918245	12950	12950	12950	12950	57
291	20250415	142600	36180095	12960	12960	12960	12960	10
292	20250415	142500	36050495	12960	12960	12960	12960	42
293	20250415	142400	35506175	12960	12960	12960	12960	10
294	20250415	142300	35376575	12960	12960	12960	12960	0
295	20250415	142200	35376575	12960	12960	12960	12960	15
296	20250415	142100	35182175	12960	12960	12960	12960	40
297	20250415	142000	34663775	12960	12960	12960	12960	0
298	20250415	141900	34663775	12960	12960	12960	12960	0
299	20250415	141800	34663775	12960	12960	12960	12960	10
300	20250415	141700	34534175	12960	12950	12960	12950	223
301	20250415	141600	31644655	12950	12940	12950	12940	5
302	20250415	141500	31579915	12930	12930	12930	12930	0
303	20250415	141400	31579915	12930	12930	12930	12930	0
304	20250415	141300	31579915	12930	12930	12930	12930	0
305	20250415	141200	31579915	12930	12930	12930	12930	0
306	20250415	141100	31579915	12930	12930	12930	12930	0
307	20250415	141000	31579915	12930	12930	12930	12930	0
308	20250415	140900	31579915	12930	12930	12930	12930	14
309	20250415	140800	31398895	12930	12930	12930	12930	36
310	20250415	140700	30933415	12920	12920	12920	12920	0
311	20250415	140600	30933415	12920	12920	12920	12920	1
312	20250415	140500	30920495	12910	12910	12910	12910	0
313	20250415	140400	30920495	12910	12910	12910	12910	0
314	20250415	140300	30920495	12910	12910	12910	12910	0
315	20250415	140200	30920495	12910	12910	12910	12910	15
316	20250415	140100	30726845	12900	12900	12900	12900	0
317	20250415	140000	30726845	12900	12900	12900	12900	0
318	20250415	135900	30726845	12900	12900	12900	12900	0
319	20250415	135800	30726845	12900	12900	12900	12900	0
320	20250415	135700	30726845	12900	12900	12900	12900	0
321	20250415	135600	30726845	12900	12900	12900	12900	0
322	20250415	135500	30726845	12900	12900	12900	12900	60
323	20250415	135400	29952845	12900	12900	12900	12900	0
324	20250415	135300	29952845	12900	12900	12900	12900	0
325	20250415	135200	29952845	12900	12900	12900	12900	0
326	20250415	135100	29952845	12900	12900	12900	12900	0
327	20250415	135000	29952845	12900	12900	12900	12900	0
328	20250415	134900	29952845	12900	12900	12900	12900	0
329	20250415	134800	29952845	12900	12900	12900	12900	0
330	20250415	134700	29952845	12900	12900	12900	12900	0
331	20250415	134600	29952845	12900	12900	12900	12900	0
332	20250415	134500	29952845	12900	12900	12900	12900	0
333	20250415	134400	29952845	12900	12900	12900	12900	0
334	20250415	134300	29952845	12900	12900	12900	12900	0
335	20250415	134200	29952845	12900	12900	12900	12900	0
336	20250415	134100	29952845	12900	12900	12900	12900	0
337	20250415	134000	29952845	12900	12900	12900	12900	0
338	20250415	133900	29952845	12900	12900	12900	12900	0
339	20250415	133800	29952845	12900	12900	12900	12900	0
340	20250415	133700	29952845	12900	12900	12900	12900	0
341	20250415	133600	29952845	12900	12900	12900	12900	0
342	20250415	133500	29952845	12900	12900	12900	12900	0
343	20250415	133400	29952845	12900	12900	12900	12900	0
344	20250415	133300	29952845	12900	12900	12900	12900	0
345	20250415	133200	29952845	12900	12900	12900	12900	0
346	20250415	133100	29952845	12900	12900	12900	12900	0
347	20250415	133000	29952845	12900	12900	12900	12900	0
348	20250415	132900	29952845	12900	12900	12900	12900	0
349	20250415	132800	29952845	12900	12900	12900	12900	0
350	20250415	132700	29952845	12900	12900	12900	12900	0
351	20250415	132600	29952845	12900	12900	12900	12900	0
352	20250415	132500	29952845	12900	12900	12900	12900	0
353	20250415	132400	29952845	12900	12900	12900	12900	30
354	20250415	132300	29565845	12910	12910	12910	12910	0
355	20250415	132200	29565845	12910	12910	12910	12910	0
356	20250415	132100	29565845	12910	12910	12910	12910	0
357	20250415	132000	29565845	12910	12910	12910	12910	6
358	20250415	131900	29488385	12910	12910	12910	12910	0
359	20250415	131800	29488385	12910	12910	12910	12910	0
360	20250415	131700	29488385	12910	12910	12910	12910	0
361	20250415	131600	29488385	12910	12910	12910	12910	0
362	20250415	131500	29488385	12910	12910	12910	12910	0
363	20250415	131400	29488385	12910	12910	12910	12910	0
364	20250415	131300	29488385	12910	12910	12910	12910	0
365	20250415	131200	29488385	12910	12910	12910	12910	0
366	20250415	131100	29488385	12910	12910	12910	12910	0
367	20250415	131000	29488385	12910	12910	12910	12910	0
368	20250415	130900	29488385	12910	12910	12910	12910	0
369	20250415	130800	29488385	12910	12910	12910	12910	0
370	20250415	130700	29488385	12910	12910	12910	12910	0
371	20250415	130600	29488385	12910	12910	12910	12910	0
372	20250415	130500	29488385	12910	12910	12910	12910	0
373	20250415	130400	29488385	12910	12910	12910	12910	0
374	20250415	130300	29488385	12910	12910	12910	12910	0
375	20250415	130200	29488385	12910	12910	12910	12910	0
376	20250415	130100	29488385	12910	12910	12910	12910	0
377	20250415	130000	29488385	12910	12910	12910	12910	0
378	20250415	125900	29488385	12910	12910	12910	12910	0
379	20250415	125800	29488385	12910	12910	12910	12910	0
380	20250415	125700	29488385	12910	12910	12910	12910	0
381	20250415	125600	29488385	12910	12910	12910	12910	0
382	20250415	125500	29488385	12910	12910	12910	12910	0
383	20250415	125400	29488385	12910	12910	12910	12910	0
384	20250415	125300	29488385	12910	12910	12910	12910	0
385	20250415	125200	29488385	12910	12910	12910	12910	0
386	20250415	125100	29488385	12910	12910	12910	12910	0
387	20250415	125000	29488385	12910	12910	12910	12910	0
388	20250415	124900	29488385	12910	12910	12910	12910	0
389	20250415	124800	29488385	12910	12910	12910	12910	0
390	20250415	124700	29488385	12910	12910	12910	12910	0
391	20250415	124600	29488385	12910	12910	12910	12910	1
392	20250415	124500	29475475	12910	12910	12910	12910	0
393	20250415	124400	29475475	12910	12910	12910	12910	0
394	20250415	124300	29475475	12910	12910	12910	12910	0
395	20250415	124200	29475475	12910	12910	12910	12910	0
396	20250415	124100	29475475	12910	12910	12910	12910	0
397	20250415	124000	29475475	12910	12910	12910	12910	0
398	20250415	123900	29475475	12910	12910	12910	12910	0
399	20250415	123800	29475475	12910	12910	12910	12910	0
400	20250415	123700	29475475	12910	12910	12910	12910	0
401	20250415	123600	29475475	12910	12910	12910	12910	0
402	20250415	123500	29475475	12910	12910	12910	12910	0
403	20250415	123400	29475475	12910	12910	12910	12910	85
404	20250415	123300	28378125	12940	12940	12940	12940	0
405	20250415	123200	28378125	12940	12940	12940	12940	0
406	20250415	123100	28378125	12940	12940	12940	12940	0
407	20250415	123000	28378125	12940	12940	12940	12940	0
408	20250415	122900	28378125	12940	12940	12940	12940	0
409	20250415	122800	28378125	12940	12940	12940	12940	0
410	20250415	122700	28378125	12940	12940	12940	12940	1
411	20250415	122600	28365185	12940	12940	12940	12940	0
412	20250415	122500	28365185	12940	12940	12940	12940	0
413	20250415	122400	28365185	12940	12940	12940	12940	0
414	20250415	122300	28365185	12940	12940	12940	12940	0
415	20250415	122200	28365185	12940	12940	12940	12940	0
416	20250415	122100	28365185	12940	12940	12940	12940	0
417	20250415	122000	28365185	12940	12940	12940	12940	0
418	20250415	121900	28365185	12940	12940	12940	12940	0
419	20250415	121800	28365185	12940	12940	12940	12940	0
420	20250415	121700	28365185	12940	12940	12940	12940	0
421	20250415	121600	28365185	12940	12940	12940	12940	0
422	20250415	121500	28365185	12940	12940	12940	12940	0
423	20250415	121400	28365185	12940	12940	12940	12940	0
424	20250415	121300	28365185	12940	12940	12940	12940	0
425	20250415	121200	28365185	12940	12940	12940	12940	0
426	20250415	121100	28365185	12940	12940	12940	12940	0
427	20250415	121000	28365185	12940	12940	12940	12940	0
428	20250415	120900	28365185	12940	12940	12940	12940	0
429	20250415	120800	28365185	12940	12940	12940	12940	0
430	20250415	120700	28365185	12940	12940	12940	12940	0
431	20250415	120600	28365185	12940	12940	12940	12940	0
432	20250415	120500	28365185	12940	12940	12940	12940	0
433	20250415	120400	28365185	12940	12940	12940	12940	0
434	20250415	120300	28365185	12940	12940	12940	12940	0
435	20250415	120200	28365185	12940	12940	12940	12940	0
436	20250415	120100	28365185	12940	12940	12940	12940	0
437	20250415	120000	28365185	12940	12940	12940	12940	0
438	20250415	115900	28365185	12940	12940	12940	12940	0
439	20250415	115800	28365185	12940	12940	12940	12940	0
440	20250415	115700	28365185	12940	12940	12940	12940	0
441	20250415	115600	28365185	12940	12940	12940	12940	0
442	20250415	115500	28365185	12940	12940	12940	12940	0
443	20250415	115400	28365185	12940	12940	12940	12940	0
444	20250415	115300	28365185	12940	12940	12940	12940	0
445	20250415	115200	28365185	12940	12940	12940	12940	0
446	20250415	115100	28365185	12940	12940	12940	12940	3
447	20250415	115000	28326365	12900	12900	12900	12900	0
448	20250415	114900	28326365	12900	12900	12900	12900	0
449	20250415	114800	28326365	12900	12900	12900	12900	0
450	20250415	114700	28326365	12900	12900	12900	12900	1
451	20250415	114600	28313465	12940	12940	12940	12940	0
452	20250415	114500	28313465	12940	12940	12940	12940	0
453	20250415	114400	28313465	12940	12940	12940	12940	0
454	20250415	114300	28313465	12940	12940	12940	12940	0
455	20250415	114200	28313465	12940	12940	12940	12940	0
456	20250415	114100	28313465	12940	12940	12940	12940	1
457	20250415	114000	28300525	12900	12910	12910	12900	383
458	20250415	113900	23359115	12920	12920	12920	12920	0
459	20250415	113800	23359115	12920	12920	12920	12920	0
460	20250415	113700	23359115	12920	12920	12920	12920	0
461	20250415	113600	23359115	12920	12920	12920	12920	0
462	20250415	113500	23359115	12920	12920	12920	12920	0
463	20250415	113400	23359115	12920	12920	12920	12920	0
464	20250415	113300	23359115	12920	12920	12920	12920	0
465	20250415	113200	23359115	12920	12920	12920	12920	0
466	20250415	113100	23359115	12920	12920	12920	12920	8
467	20250415	113000	23255755	12920	12920	12920	12920	3
468	20250415	112900	23216995	12940	12940	12940	12940	0
469	20250415	112800	23216995	12940	12940	12940	12940	0
470	20250415	112700	23216995	12940	12940	12940	12940	0
471	20250415	112600	23216995	12940	12940	12940	12940	0
472	20250415	112500	23216995	12940	12940	12940	12940	0
473	20250415	112400	23216995	12940	12940	12940	12940	0
474	20250415	112300	23216995	12940	12940	12940	12940	0
475	20250415	112200	23216995	12940	12940	12940	12940	0
476	20250415	112100	23216995	12940	12940	12940	12940	0
477	20250415	112000	23216995	12940	12940	12940	12940	0
478	20250415	111900	23216995	12940	12940	12940	12940	0
479	20250415	111800	23216995	12940	12940	12940	12940	0
480	20250415	111700	23216995	12940	12940	12940	12940	1
481	20250415	111600	23204055	12930	12930	12930	12930	0
482	20250415	111500	23204055	12930	12930	12930	12930	20
483	20250415	111400	22945455	12940	12940	12940	12940	0
484	20250415	111300	22945455	12940	12940	12940	12940	0
485	20250415	111200	22945455	12940	12940	12940	12940	0
486	20250415	111100	22945455	12940	12940	12940	12940	0
487	20250415	111000	22945455	12940	12940	12940	12940	0
488	20250415	110900	22945455	12940	12940	12940	12940	0
489	20250415	110800	22945455	12940	12940	12940	12940	0
490	20250415	110700	22945455	12940	12940	12940	12940	0
491	20250415	110600	22945455	12940	12940	12940	12940	0
492	20250415	110500	22945455	12940	12940	12940	12940	0
493	20250415	110400	22945455	12940	12940	12940	12940	0
494	20250415	110300	22945455	12940	12940	12940	12940	0
495	20250415	110200	22945455	12940	12940	12940	12940	0
496	20250415	110100	22945455	12940	12910	12940	12900	12
497	20250415	110000	22790485	12900	12900	12900	12900	0
498	20250415	105900	22790485	12900	12900	12900	12900	0
499	20250415	105800	22790485	12900	12900	12900	12900	0
500	20250415	105700	22790485	12900	12900	12900	12900	0
501	20250415	105600	22790485	12900	12900	12900	12900	0
502	20250415	105500	22790485	12900	12900	12900	12900	1
503	20250415	105400	22777585	12910	12910	12910	12910	0
504	20250415	105300	22777585	12910	12910	12910	12910	0
505	20250415	105200	22777585	12910	12910	12910	12910	0
506	20250415	105100	22777585	12910	12910	12910	12910	0
507	20250415	105000	22777585	12910	12910	12910	12910	0
508	20250415	104900	22777585	12910	12910	12910	12910	0
509	20250415	104800	22777585	12910	12910	12910	12910	10
510	20250415	104700	22648485	12910	12910	12910	12910	0
511	20250415	104600	22648485	12910	12910	12910	12910	0
512	20250415	104500	22648485	12910	12910	12910	12910	0
513	20250415	104400	22648485	12910	12910	12910	12910	0
514	20250415	104300	22648485	12910	12910	12910	12910	0
515	20250415	104200	22648485	12910	12910	12910	12910	0
516	20250415	104100	22648485	12910	12910	12910	12910	0
517	20250415	104000	22648485	12910	12910	12910	12910	0
518	20250415	103900	22648485	12910	12910	12910	12910	0
519	20250415	103800	22648485	12910	12910	12910	12910	0
520	20250415	103700	22648485	12910	12910	12910	12910	0
521	20250415	103600	22648485	12910	12910	12910	12910	0
522	20250415	103500	22648485	12910	12910	12910	12910	0
523	20250415	103400	22648485	12910	12910	12910	12910	0
524	20250415	103300	22648485	12910	12910	12910	12910	0
525	20250415	103200	22648485	12910	12910	12910	12910	1
526	20250415	103100	22635575	12920	12920	12920	12920	0
527	20250415	103000	22635575	12920	12920	12920	12920	0
528	20250415	102900	22635575	12920	12920	12920	12920	0
529	20250415	102800	22635575	12920	12920	12920	12920	0
530	20250415	102700	22635575	12920	12920	12920	12920	0
531	20250415	102600	22635575	12920	12920	12920	12920	0
532	20250415	102500	22635575	12920	12920	12920	12920	0
533	20250415	102400	22635575	12920	12920	12920	12920	0
534	20250415	102300	22635575	12920	12920	12920	12920	0
535	20250415	102200	22635575	12920	12920	12920	12920	0
536	20250415	102100	22635575	12920	12920	12920	12920	0
537	20250415	102000	22635575	12920	12920	12920	12920	0
538	20250415	101900	22635575	12920	12920	12920	12920	0
539	20250415	101800	22635575	12920	12920	12920	12920	0
540	20250415	101700	22635575	12920	12920	12920	12920	0
541	20250415	101600	22635575	12920	12920	12920	12920	46
542	20250415	101500	22041255	12950	12950	12950	12950	0
543	20250415	101400	22041255	12950	12950	12950	12950	0
544	20250415	101300	22041255	12950	12950	12950	12950	1
545	20250415	101200	22028305	12950	12950	12950	12950	0
546	20250415	101100	22028305	12950	12950	12950	12950	0
547	20250415	101000	22028305	12950	12950	12950	12950	5
548	20250415	100900	21963555	12930	12930	12930	12930	1
549	20250415	100800	21950625	12950	12950	12950	12950	0
550	20250415	100700	21950625	12950	12950	12950	12950	6
551	20250415	100600	21872925	12950	12950	12950	12950	1
552	20250415	100500	21859975	12930	12940	12950	12930	3
553	20250415	100400	21821155	12950	12940	12950	12940	3
554	20250415	100300	21782315	12910	12920	12920	12910	10
555	20250415	100200	21653145	12960	12960	12960	12960	0
556	20250415	100100	21653145	12960	12960	12960	12960	0
557	20250415	100000	21653145	12960	12960	12960	12960	0
558	20250415	095900	21653145	12960	12960	12960	12960	0
559	20250415	095800	21653145	12960	12960	12960	12960	0
560	20250415	095700	21653145	12960	12960	12960	12960	5
561	20250415	095600	21588345	12900	12900	12900	12900	3
562	20250415	095500	21549645	12860	12860	12860	12860	0
563	20250415	095400	21549645	12860	12860	12860	12860	0
564	20250415	095300	21549645	12860	12860	12860	12860	0
565	20250415	095200	21549645	12860	12860	12860	12860	5
566	20250415	095100	21485345	12860	12860	12860	12860	30
567	20250415	095000	21099545	12860	12860	12860	12860	43
568	20250415	094900	20546565	12845	12845	12845	12845	67
569	20250415	094800	19685950	12880	12890	12890	12880	21
570	20250415	094700	19415340	12930	12930	12930	12930	0
571	20250415	094600	19415340	12930	12930	12930	12930	0
572	20250415	094500	19415340	12930	12930	12930	12930	0
573	20250415	094400	19415340	12930	12930	12930	12930	1
574	20250415	094300	19402410	12890	12890	12890	12890	0
575	20250415	094200	19402410	12890	12890	12890	12890	8
576	20250415	094100	19299290	12890	12890	12890	12890	0
577	20250415	094000	19299290	12890	12920	12920	12890	125
578	20250415	093900	17686410	12970	12970	12970	12970	0
579	20250415	093800	17686410	12970	12970	12970	12970	0
580	20250415	093700	17686410	12970	12970	12970	12970	0
581	20250415	093600	17686410	12970	12970	12970	12970	0
582	20250415	093500	17686410	12970	12970	12970	12970	0
583	20250415	093400	17686410	12970	12970	12970	12970	0
584	20250415	093300	17686410	12970	12970	12970	12970	0
585	20250415	093200	17686410	12970	12940	12970	12930	7
586	20250415	093100	17595830	12980	12970	12980	12970	32
587	20250415	093000	17180750	12970	12930	12970	12930	31
588	20250415	092900	16779120	12960	12930	12960	12930	22
589	20250415	092800	16494590	12890	12890	12890	12890	3
590	20250415	092700	16455920	12930	12970	12980	12930	53
591	20250415	092600	15768690	12970	12970	12970	12970	20
592	20250415	092500	15509290	12940	12940	12940	12940	48
593	20250415	092400	14888170	12940	12910	12940	12910	51
594	20250415	092300	14228260	12910	12930	12930	12910	24
595	20250415	092200	13918060	12970	12890	12990	12890	824
596	20250415	092100	3223190	12890	12890	12890	12890	0
597	20250415	092000	3223190	12890	12890	12890	12890	0
598	20250415	091900	3223190	12890	12890	12890	12890	1
599	20250415	091800	3210300	12870	12870	12870	12870	1
600	20250415	091700	3197430	12870	12860	12870	12860	18
601	20250415	091600	2965890	12850	12850	12850	12850	1
602	20250415	091500	2953040	12880	12900	12900	12850	10
603	20250415	091400	2824450	12860	12900	12900	12860	7
604	20250415	091300	2734390	12850	12860	12860	12850	14
605	20250415	091200	2554370	12910	12840	12910	12840	5
606	20250415	091100	2490050	12820	12820	12820	12820	0
607	20250415	091000	2490050	12820	12820	12820	12820	0
608	20250415	090900	2490050	12820	12820	12820	12820	0
609	20250415	090800	2490050	12820	12820	12820	12820	0
610	20250415	090700	2490050	12820	12870	12870	12820	26
611	20250415	090600	2155990	12910	12910	12910	12910	16
612	20250415	090500	1949430	12860	12890	12890	12850	11
613	20250415	090400	1807850	12870	12910	12950	12870	19
614	20250415	090300	1562500	12900	12870	12900	12820	11
615	20250415	090200	1420930	12900	12900	12900	12900	0
616	20250415	090100	1420930	12900	12900	12900	12900	0
617	20250415	090000	1420930	12900	12910	12950	12900	110