KissMeData/002240/min/candle-20250414.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250414	182100	70709275	16910	16910	16910	16910	295
3	20250414	182000	70709275	16910	16910	16910	16910	0
4	20250414	181900	70709275	16910	16910	16910	16910	0
5	20250414	181800	70709275	16910	16910	16910	16910	0
6	20250414	181700	70709275	16910	16910	16910	16910	0
7	20250414	181600	70709275	16910	16910	16910	16910	0
8	20250414	181500	70709275	16910	16910	16910	16910	0
9	20250414	181400	70709275	16910	16910	16910	16910	0
10	20250414	181300	70709275	16910	16910	16910	16910	0
11	20250414	181200	70709275	16910	16910	16910	16910	0
12	20250414	181100	70709275	16910	16910	16910	16910	0
13	20250414	181000	70709275	16910	16910	16910	16910	0
14	20250414	180900	70709275	16910	16910	16910	16910	0
15	20250414	180800	70709275	16910	16910	16910	16910	0
16	20250414	180700	70709275	16910	16910	16910	16910	0
17	20250414	180600	70709275	16910	16910	16910	16910	0
18	20250414	180500	70709275	16910	16910	16910	16910	0
19	20250414	180400	70709275	16910	16910	16910	16910	0
20	20250414	180300	70709275	16910	16910	16910	16910	0
21	20250414	180200	70709275	16910	16910	16910	16910	0
22	20250414	180100	70709275	16910	16910	16910	16910	0
23	20250414	180000	70709275	16910	16910	16910	16910	0
24	20250414	175900	70709275	16910	16910	16910	16910	0
25	20250414	175800	70709275	16910	16910	16910	16910	0
26	20250414	175700	70709275	16910	16910	16910	16910	0
27	20250414	175600	70709275	16910	16910	16910	16910	0
28	20250414	175500	70709275	16910	16910	16910	16910	0
29	20250414	175400	70709275	16910	16910	16910	16910	0
30	20250414	175300	70709275	16910	16910	16910	16910	0
31	20250414	175200	70709275	16910	16910	16910	16910	0
32	20250414	175100	70709275	16910	16910	16910	16910	295
33	20250414	175000	70709275	16910	16910	16910	16910	0
34	20250414	174900	70709275	16910	16910	16910	16910	0
35	20250414	174800	70709275	16910	16910	16910	16910	0
36	20250414	174700	70709275	16910	16910	16910	16910	0
37	20250414	174600	70709275	16910	16910	16910	16910	0
38	20250414	174500	70709275	16910	16910	16910	16910	0
39	20250414	174400	70709275	16910	16910	16910	16910	0
40	20250414	174300	70709275	16910	16910	16910	16910	0
41	20250414	174200	70709275	16910	16910	16910	16910	0
42	20250414	174100	70709275	16910	16910	16910	16910	0
43	20250414	174000	70709275	16910	16910	16910	16910	0
44	20250414	173900	70709275	16910	16910	16910	16910	0
45	20250414	173800	70709275	16910	16910	16910	16910	0
46	20250414	173700	70709275	16910	16910	16910	16910	0
47	20250414	173600	70709275	16910	16910	16910	16910	0
48	20250414	173500	70709275	16910	16910	16910	16910	0
49	20250414	173400	70709275	16910	16910	16910	16910	0
50	20250414	173300	70709275	16910	16910	16910	16910	0
51	20250414	173200	70709275	16910	16910	16910	16910	0
52	20250414	173100	70709275	16910	16910	16910	16910	0
53	20250414	173000	70709275	16910	16910	16910	16910	0
54	20250414	172900	70709275	16910	16910	16910	16910	0
55	20250414	172800	70709275	16910	16910	16910	16910	0
56	20250414	172700	70709275	16910	16910	16910	16910	0
57	20250414	172600	70709275	16910	16910	16910	16910	0
58	20250414	172500	70709275	16910	16910	16910	16910	0
59	20250414	172400	70709275	16910	16910	16910	16910	0
60	20250414	172300	70709275	16910	16910	16910	16910	0
61	20250414	172200	70709275	16910	16910	16910	16910	0
62	20250414	172100	70709275	16910	16910	16910	16910	295
63	20250414	172000	70709275	16910	16910	16910	16910	0
64	20250414	171900	70709275	16910	16910	16910	16910	0
65	20250414	171800	70709275	16910	16910	16910	16910	0
66	20250414	171700	70709275	16910	16910	16910	16910	0
67	20250414	171600	70709275	16910	16910	16910	16910	0
68	20250414	171500	70709275	16910	16910	16910	16910	0
69	20250414	171400	70709275	16910	16910	16910	16910	0
70	20250414	171300	70709275	16910	16910	16910	16910	0
71	20250414	171200	70709275	16910	16910	16910	16910	0
72	20250414	171100	70709275	16910	16910	16910	16910	0
73	20250414	171000	70709275	16910	16910	16910	16910	0
74	20250414	170900	70709275	16910	16910	16910	16910	0
75	20250414	170800	70709275	16910	16910	16910	16910	0
76	20250414	170700	70709275	16910	16910	16910	16910	0
77	20250414	170600	70709275	16910	16910	16910	16910	0
78	20250414	170500	70709275	16910	16910	16910	16910	0
79	20250414	170400	70709275	16910	16910	16910	16910	0
80	20250414	170300	70709275	16910	16910	16910	16910	0
81	20250414	170200	70709275	16910	16910	16910	16910	0
82	20250414	170100	70709275	16910	16910	16910	16910	0
83	20250414	170000	70709275	16910	16910	16910	16910	0
84	20250414	165900	70709275	16910	16910	16910	16910	0
85	20250414	165800	70709275	16910	16910	16910	16910	0
86	20250414	165700	70709275	16910	16910	16910	16910	0
87	20250414	165600	70709275	16910	16910	16910	16910	0
88	20250414	165500	70709275	16910	16910	16910	16910	0
89	20250414	165400	70709275	16910	16910	16910	16910	0
90	20250414	165300	70709275	16910	16910	16910	16910	0
91	20250414	165200	70709275	16910	16910	16910	16910	0
92	20250414	165100	70709275	16910	16910	16910	16910	295
93	20250414	165000	70709275	16910	16910	16910	16910	0
94	20250414	164900	70709275	16910	16910	16910	16910	0
95	20250414	164800	70709275	16910	16910	16910	16910	0
96	20250414	164700	70709275	16910	16910	16910	16910	0
97	20250414	164600	70709275	16910	16910	16910	16910	0
98	20250414	164500	70709275	16910	16910	16910	16910	0
99	20250414	164400	70709275	16910	16910	16910	16910	0
100	20250414	164300	70709275	16910	16910	16910	16910	0
101	20250414	164200	70709275	16910	16910	16910	16910	0
102	20250414	164100	70709275	16910	16910	16910	16910	0
103	20250414	164000	70709275	16910	16910	16910	16910	0
104	20250414	163900	70709275	16910	16910	16910	16910	0
105	20250414	163800	70709275	16910	16910	16910	16910	0
106	20250414	163700	70709275	16910	16910	16910	16910	0
107	20250414	163600	70709275	16910	16910	16910	16910	0
108	20250414	163500	70709275	16910	16910	16910	16910	0
109	20250414	163400	70709275	16910	16910	16910	16910	0
110	20250414	163300	70709275	16910	16910	16910	16910	0
111	20250414	163200	70709275	16910	16910	16910	16910	0
112	20250414	163100	70709275	16910	16910	16910	16910	0
113	20250414	163000	70709275	16910	16910	16910	16910	0
114	20250414	162900	70709275	16910	16910	16910	16910	0
115	20250414	162800	70709275	16910	16910	16910	16910	0
116	20250414	162700	70709275	16910	16910	16910	16910	0
117	20250414	162600	70709275	16910	16910	16910	16910	0
118	20250414	162500	70709275	16910	16910	16910	16910	0
119	20250414	162400	70709275	16910	16910	16910	16910	0
120	20250414	162300	70709275	16910	16910	16910	16910	0
121	20250414	162200	70709275	16910	16910	16910	16910	0
122	20250414	162100	70709275	16910	16910	16910	16910	295
123	20250414	162000	70709275	16910	16910	16910	16910	0
124	20250414	161900	70709275	16910	16910	16910	16910	0
125	20250414	161800	70709275	16910	16910	16910	16910	0
126	20250414	161700	70709275	16910	16910	16910	16910	0
127	20250414	161600	70709275	16910	16910	16910	16910	0
128	20250414	161500	70709275	16910	16910	16910	16910	0
129	20250414	161400	70709275	16910	16910	16910	16910	0
130	20250414	161300	70709275	16910	16910	16910	16910	0
131	20250414	161200	70709275	16910	16910	16910	16910	0
132	20250414	161100	70709275	16910	16910	16910	16910	0
133	20250414	161000	70709275	16910	16910	16910	16910	0
134	20250414	160900	70709275	16910	16910	16910	16910	0
135	20250414	160800	70709275	16910	16910	16910	16910	0
136	20250414	160700	70709275	16910	16910	16910	16910	0
137	20250414	160600	70709275	16910	16910	16910	16910	0
138	20250414	160500	70709275	16910	16910	16910	16910	0
139	20250414	160400	70709275	16910	16910	16910	16910	0
140	20250414	160300	70709275	16910	16910	16910	16910	0
141	20250414	160200	70709275	16910	16910	16910	16910	0
142	20250414	160100	70709275	16910	16910	16910	16910	0
143	20250414	160000	70709275	16910	16910	16910	16910	0
144	20250414	155900	70709275	16910	16910	16910	16910	0
145	20250414	155800	70709275	16910	16910	16910	16910	0
146	20250414	155700	70709275	16910	16910	16910	16910	0
147	20250414	155600	70709275	16910	16910	16910	16910	0
148	20250414	155500	70709275	16910	16910	16910	16910	0
149	20250414	155400	70709275	16910	16910	16910	16910	0
150	20250414	155300	70709275	16910	16910	16910	16910	0
151	20250414	155200	70709275	16910	16910	16910	16910	0
152	20250414	155100	70709275	16910	16910	16910	16910	295
153	20250414	155000	70709275	16910	16910	16910	16910	0
154	20250414	154900	70709275	16910	16910	16910	16910	0
155	20250414	154800	70709275	16910	16910	16910	16910	0
156	20250414	154700	70709275	16910	16910	16910	16910	0
157	20250414	154600	70709275	16910	16910	16910	16910	0
158	20250414	154500	70709275	16910	16910	16910	16910	0
159	20250414	154400	70709275	16910	16910	16910	16910	0
160	20250414	154300	70709275	16910	16910	16910	16910	0
161	20250414	154200	70709275	16910	16910	16910	16910	0
162	20250414	154100	70709275	16910	16910	16910	16910	0
163	20250414	154000	70709275	16910	16910	16910	16910	0
164	20250414	153900	70709275	16910	16910	16910	16910	0
165	20250414	153800	70709275	16910	16910	16910	16910	0
166	20250414	153700	70709275	16910	16910	16910	16910	0
167	20250414	153600	70709275	16910	16910	16910	16910	0
168	20250414	153500	70709275	16910	16910	16910	16910	0
169	20250414	153400	70709275	16910	16910	16910	16910	0
170	20250414	153300	70709275	16910	16910	16910	16910	0
171	20250414	153200	70709275	16910	16910	16910	16910	0
172	20250414	153100	70709275	16910	16910	16910	16910	0
173	20250414	153000	70709275	16910	16910	16910	16910	295
174	20250414	152900	65720825	16980	16980	16980	16980	0
175	20250414	152800	65720825	16980	16980	16980	16980	0
176	20250414	152700	65720825	16980	16980	16980	16980	0
177	20250414	152600	65720825	16980	16980	16980	16980	0
178	20250414	152500	65720825	16980	16980	16980	16980	0
179	20250414	152400	65720825	16980	16980	16980	16980	0
180	20250414	152300	65720825	16980	16980	16980	16980	0
181	20250414	152200	65720825	16980	16980	16980	16980	0
182	20250414	152100	65720825	16980	16980	16980	16980	0
183	20250414	152000	65720825	16980	16980	16980	16980	0
184	20250414	151900	65720825	16980	16980	16980	16980	2
185	20250414	151800	65686865	16980	16980	16980	16980	1
186	20250414	151700	65669885	16980	16980	16980	16980	50
187	20250414	151600	64820885	16980	16980	16980	16980	0
188	20250414	151500	64820885	16980	16980	16980	16980	0
189	20250414	151400	64820885	16980	16980	16980	16980	2
190	20250414	151300	64786925	16980	16980	16980	16980	1
191	20250414	151200	64769945	16960	16960	16960	16960	0
192	20250414	151100	64769945	16960	16960	16960	16960	0
193	20250414	151000	64769945	16960	16960	16960	16960	3
194	20250414	150900	64719065	16980	16980	16980	16980	0
195	20250414	150800	64719065	16980	16980	16980	16980	1
196	20250414	150700	64702085	16980	16980	16980	16980	0
197	20250414	150600	64702085	16980	16980	16980	16980	0
198	20250414	150500	64702085	16980	16980	16980	16980	0
199	20250414	150400	64702085	16980	16980	16980	16980	0
200	20250414	150300	64702085	16980	16980	16980	16980	14
201	20250414	150200	64464365	16980	16980	16980	16980	1
202	20250414	150100	64447385	16980	16980	16980	16980	15
203	20250414	150000	64192685	16980	16980	16980	16980	0
204	20250414	145900	64192685	16980	16980	16980	16980	0
205	20250414	145800	64192685	16980	16980	16980	16980	1
206	20250414	145700	64175705	16960	16960	16960	16960	11
207	20250414	145600	63989145	16960	16960	16960	16960	0
208	20250414	145500	63989145	16960	16960	16960	16960	0
209	20250414	145400	63989145	16960	16960	16960	16960	0
210	20250414	145300	63989145	16960	16960	16960	16960	1
211	20250414	145200	63972185	16960	16960	16960	16960	0
212	20250414	145100	63972185	16960	16960	16960	16960	0
213	20250414	145000	63972185	16960	16960	16960	16960	0
214	20250414	144900	63972185	16960	16960	16960	16960	1
215	20250414	144800	63955225	16950	16950	16950	16950	0
216	20250414	144700	63955225	16950	16950	16950	16950	0
217	20250414	144600	63955225	16950	16950	16950	16950	65
218	20250414	144500	62853475	16950	16950	16950	16950	26
219	20250414	144400	62412775	16950	16940	16950	16940	171
220	20250414	144300	59515835	16940	16940	16940	16940	0
221	20250414	144200	59515835	16940	16940	16940	16940	5
222	20250414	144100	59431135	16940	16940	16940	16940	0
223	20250414	144000	59431135	16940	16940	16940	16940	180
224	20250414	143900	56381935	16930	16930	16930	16930	0
225	20250414	143800	56381935	16930	16930	16930	16930	0
226	20250414	143700	56381935	16930	16930	16930	16930	0
227	20250414	143600	56381935	16930	16930	16930	16930	1
228	20250414	143500	56365005	16940	16940	16940	16940	0
229	20250414	143400	56365005	16940	16940	16940	16940	10
230	20250414	143300	56195605	16940	16940	16940	16940	0
231	20250414	143200	56195605	16940	16940	16940	16940	0
232	20250414	143100	56195605	16940	16940	16940	16940	0
233	20250414	143000	56195605	16940	16940	16940	16940	0
234	20250414	142900	56195605	16940	16940	16940	16940	0
235	20250414	142800	56195605	16940	16940	16940	16940	0
236	20250414	142700	56195605	16940	16940	16940	16940	1
237	20250414	142600	56178665	16940	16940	16940	16940	0
238	20250414	142500	56178665	16940	16940	16940	16940	0
239	20250414	142400	56178665	16940	16940	16940	16940	0
240	20250414	142300	56178665	16940	16940	16940	16940	0
241	20250414	142200	56178665	16940	16940	16940	16940	0
242	20250414	142100	56178665	16940	16940	16940	16940	0
243	20250414	142000	56178665	16940	16940	16940	16940	0
244	20250414	141900	56178665	16940	16940	16940	16940	0
245	20250414	141800	56178665	16940	16940	16940	16940	0
246	20250414	141700	56178665	16940	16940	16940	16940	1
247	20250414	141600	56161725	16940	16940	16940	16940	0
248	20250414	141500	56161725	16940	16940	16940	16940	0
249	20250414	141400	56161725	16940	16930	16940	16930	15
250	20250414	141300	55907675	16940	16940	16940	16940	0
251	20250414	141200	55907675	16940	16940	16940	16940	0
252	20250414	141100	55907675	16940	16940	16940	16940	0
253	20250414	141000	55907675	16940	16940	16940	16940	0
254	20250414	140900	55907675	16940	16930	16940	16930	143
255	20250414	140800	53486475	16920	16920	16920	16920	11
256	20250414	140700	53300355	16920	16920	16920	16920	0
257	20250414	140600	53300355	16920	16920	16920	16920	0
258	20250414	140500	53300355	16920	16920	16920	16920	0
259	20250414	140400	53300355	16920	16920	16920	16920	36
260	20250414	140300	52691235	16920	16920	16920	16920	1
261	20250414	140200	52674315	16920	16920	16920	16920	0
262	20250414	140100	52674315	16920	16920	16920	16920	17
263	20250414	140000	52386675	16920	16920	16920	16920	0
264	20250414	135900	52386675	16920	16920	16920	16920	0
265	20250414	135800	52386675	16920	16920	16920	16920	0
266	20250414	135700	52386675	16920	16920	16920	16920	35
267	20250414	135600	51794475	16930	16930	16930	16930	0
268	20250414	135500	51794475	16930	16930	16930	16930	0
269	20250414	135400	51794475	16930	16930	16930	16930	1
270	20250414	135300	51777545	16920	16920	16920	16920	0
271	20250414	135200	51777545	16920	16920	16920	16920	0
272	20250414	135100	51777545	16920	16920	16920	16920	0
273	20250414	135000	51777545	16920	16920	16920	16920	29
274	20250414	134900	51286865	16920	16920	16920	16920	0
275	20250414	134800	51286865	16920	16920	16920	16920	0
276	20250414	134700	51286865	16920	16920	16920	16920	0
277	20250414	134600	51286865	16920	16920	16920	16920	0
278	20250414	134500	51286865	16920	16920	16920	16920	0
279	20250414	134400	51286865	16920	16920	16920	16920	362
280	20250414	134300	45161825	16920	16920	16920	16920	0
281	20250414	134200	45161825	16920	16920	16920	16920	1
282	20250414	134100	45144905	16920	16920	16920	16920	40
283	20250414	134000	44468105	16930	16930	16930	16930	0
284	20250414	133900	44468105	16930	16930	16930	16930	0
285	20250414	133800	44468105	16930	16930	16930	16930	0
286	20250414	133700	44468105	16930	16930	16930	16930	1
287	20250414	133600	44451175	16930	16930	16930	16930	2
288	20250414	133500	44417315	16930	16930	16930	16930	6
289	20250414	133400	44315735	16920	16920	16920	16920	0
290	20250414	133300	44315735	16920	16920	16920	16920	15
291	20250414	133200	44061935	16920	16920	16920	16920	20
292	20250414	133100	43723535	16920	16920	16920	16920	0
293	20250414	133000	43723535	16920	16920	16920	16920	100
294	20250414	132900	42031535	16930	16930	16930	16930	1
295	20250414	132800	42014605	16930	16930	16930	16930	0
296	20250414	132700	42014605	16930	16930	16930	16930	0
297	20250414	132600	42014605	16930	16930	16930	16930	0
298	20250414	132500	42014605	16930	16930	16930	16930	0
299	20250414	132400	42014605	16930	16930	16930	16930	0
300	20250414	132300	42014605	16930	16930	16930	16930	0
301	20250414	132200	42014605	16930	16930	16930	16930	0
302	20250414	132100	42014605	16930	16930	16930	16930	1
303	20250414	132000	41997675	16930	16930	16930	16930	0
304	20250414	131900	41997675	16930	16930	16930	16930	0
305	20250414	131800	41997675	16930	16930	16930	16930	0
306	20250414	131700	41997675	16930	16930	16930	16930	0
307	20250414	131600	41997675	16930	16930	16930	16930	0
308	20250414	131500	41997675	16930	16930	16930	16930	0
309	20250414	131400	41997675	16930	16930	16930	16930	0
310	20250414	131300	41997675	16930	16930	16930	16930	0
311	20250414	131200	41997675	16930	16930	16930	16930	0
312	20250414	131100	41997675	16930	16930	16930	16930	0
313	20250414	131000	41997675	16930	16930	16930	16930	0
314	20250414	130900	41997675	16930	16930	16930	16930	0
315	20250414	130800	41997675	16930	16930	16930	16930	0
316	20250414	130700	41997675	16930	16930	16930	16930	0
317	20250414	130600	41997675	16930	16930	16930	16930	0
318	20250414	130500	41997675	16930	16930	16930	16930	0
319	20250414	130400	41997675	16930	16930	16930	16930	32
320	20250414	130300	41455915	16920	16920	16920	16910	28
321	20250414	130200	40982165	16920	16920	16920	16920	6
322	20250414	130100	40880645	16930	16930	16930	16930	0
323	20250414	130000	40880645	16930	16930	16930	16930	0
324	20250414	125900	40880645	16930	16930	16930	16930	1
325	20250414	125800	40863715	16930	16930	16930	16930	0
326	20250414	125700	40863715	16930	16930	16930	16930	0
327	20250414	125600	40863715	16930	16930	16930	16930	0
328	20250414	125500	40863715	16930	16930	16930	16930	13
329	20250414	125400	40643625	16930	16930	16930	16930	0
330	20250414	125300	40643625	16930	16930	16930	16930	1
331	20250414	125200	40626695	16930	16930	16930	16930	2
332	20250414	125100	40592835	16930	16930	16930	16930	0
333	20250414	125000	40592835	16930	16930	16930	16930	0
334	20250414	124900	40592835	16930	16930	16930	16930	0
335	20250414	124800	40592835	16930	16930	16930	16930	0
336	20250414	124700	40592835	16930	16920	16930	16920	2
337	20250414	124600	40558985	16920	16920	16920	16920	0
338	20250414	124500	40558985	16920	16920	16920	16920	0
339	20250414	124400	40558985	16920	16920	16920	16920	0
340	20250414	124300	40558985	16920	16920	16920	16920	0
341	20250414	124200	40558985	16920	16920	16920	16920	0
342	20250414	124100	40558985	16920	16920	16920	16920	50
343	20250414	124000	39712985	16930	16930	16930	16930	0
344	20250414	123900	39712985	16930	16930	16930	16930	0
345	20250414	123800	39712985	16930	16930	16930	16930	0
346	20250414	123700	39712985	16930	16930	16930	16930	128
347	20250414	123600	37545945	16930	16930	16930	16930	1
348	20250414	123500	37529015	16930	16930	16930	16930	1
349	20250414	123400	37512085	16930	16930	16930	16930	0
350	20250414	123300	37512085	16930	16930	16930	16930	11
351	20250414	123200	37325855	16930	16930	16930	16930	0
352	20250414	123100	37325855	16930	16930	16930	16930	0
353	20250414	123000	37325855	16930	16930	16930	16930	0
354	20250414	122900	37325855	16930	16930	16930	16930	1
355	20250414	122800	37308925	16930	16930	16930	16930	0
356	20250414	122700	37308925	16930	16930	16930	16930	0
357	20250414	122600	37308925	16930	16930	16930	16930	0
358	20250414	122500	37308925	16930	16930	16930	16930	0
359	20250414	122400	37308925	16930	16930	16930	16930	0
360	20250414	122300	37308925	16930	16930	16930	16930	0
361	20250414	122200	37308925	16930	16930	16930	16930	0
362	20250414	122100	37308925	16930	16930	16930	16930	0
363	20250414	122000	37308925	16930	16930	16930	16930	11
364	20250414	121900	37122695	16930	16930	16930	16930	143
365	20250414	121800	34701705	16930	16930	16930	16930	0
366	20250414	121700	34701705	16930	16930	16930	16930	0
367	20250414	121600	34701705	16930	16930	16930	16930	0
368	20250414	121500	34701705	16930	16930	16930	16930	2
369	20250414	121400	34667845	16920	16920	16920	16920	0
370	20250414	121300	34667845	16920	16920	16920	16920	47
371	20250414	121200	33872605	16930	16930	16930	16930	1
372	20250414	121100	33855675	16930	16930	16930	16930	0
373	20250414	121000	33855675	16930	16930	16930	16930	0
374	20250414	120900	33855675	16930	16930	16930	16930	0
375	20250414	120800	33855675	16930	16930	16930	16930	1
376	20250414	120700	33838745	16930	16930	16930	16930	0
377	20250414	120600	33838745	16930	16930	16930	16930	0
378	20250414	120500	33838745	16930	16930	16930	16930	1
379	20250414	120400	33821815	16930	16930	16930	16930	1
380	20250414	120300	33804885	16930	16930	16930	16930	0
381	20250414	120200	33804885	16930	16930	16930	16930	0
382	20250414	120100	33804885	16930	16930	16930	16930	20
383	20250414	120000	33466285	16930	16930	16930	16930	0
384	20250414	115900	33466285	16930	16930	16930	16930	1
385	20250414	115800	33449355	16930	16930	16930	16930	0
386	20250414	115700	33449355	16930	16930	16930	16930	0
387	20250414	115600	33449355	16930	16930	16930	16930	0
388	20250414	115500	33449355	16930	16930	16930	16930	0
389	20250414	115400	33449355	16930	16930	16930	16930	0
390	20250414	115300	33449355	16930	16920	16930	16920	2
391	20250414	115200	33415505	16920	16920	16920	16920	0
392	20250414	115100	33415505	16920	16920	16920	16920	0
393	20250414	115000	33415505	16920	16920	16920	16920	1
394	20250414	114900	33398585	16920	16920	16920	16920	0
395	20250414	114800	33398585	16920	16920	16920	16920	0
396	20250414	114700	33398585	16920	16920	16920	16920	1
397	20250414	114600	33381665	16920	16920	16920	16920	0
398	20250414	114500	33381665	16920	16920	16920	16920	0
399	20250414	114400	33381665	16920	16920	16920	16920	0
400	20250414	114300	33381665	16920	16920	16920	16920	1
401	20250414	114200	33364745	16910	16910	16910	16910	0
402	20250414	114100	33364745	16910	16910	16910	16910	0
403	20250414	114000	33364745	16910	16910	16910	16910	0
404	20250414	113900	33364745	16910	16910	16910	16910	1
405	20250414	113800	33347835	16910	16910	16910	16910	0
406	20250414	113700	33347835	16910	16910	16910	16910	0
407	20250414	113600	33347835	16910	16910	16910	16910	38
408	20250414	113500	32705255	16910	16910	16910	16910	0
409	20250414	113400	32705255	16910	16910	16910	16910	1
410	20250414	113300	32688345	16910	16910	16910	16910	0
411	20250414	113200	32688345	16910	16910	16910	16910	0
412	20250414	113100	32688345	16910	16910	16910	16910	0
413	20250414	113000	32688345	16910	16910	16910	16910	0
414	20250414	112900	32688345	16910	16910	16910	16910	0
415	20250414	112800	32688345	16910	16910	16910	16910	1
416	20250414	112700	32671435	16910	16910	16910	16910	0
417	20250414	112600	32671435	16910	16910	16910	16910	0
418	20250414	112500	32671435	16910	16910	16910	16910	0
419	20250414	112400	32671435	16910	16910	16910	16910	0
420	20250414	112300	32671435	16910	16910	16910	16910	1
421	20250414	112200	32654525	16910	16910	16910	16910	0
422	20250414	112100	32654525	16910	16910	16910	16910	50
423	20250414	112000	31809025	16910	16910	16910	16910	1
424	20250414	111900	31792115	16910	16910	16910	16910	0
425	20250414	111800	31792115	16910	16910	16910	16910	0
426	20250414	111700	31792115	16910	16910	16910	16910	0
427	20250414	111600	31792115	16910	16910	16910	16910	1
428	20250414	111500	31775205	16910	16910	16910	16910	8
429	20250414	111400	31639925	16910	16910	16910	16910	1
430	20250414	111300	31623015	16900	16900	16900	16900	0
431	20250414	111200	31623015	16900	16900	16900	16900	0
432	20250414	111100	31623015	16900	16900	16900	16900	0
433	20250414	111000	31623015	16900	16900	16900	16900	3
434	20250414	110900	31572315	16910	16910	16910	16910	0
435	20250414	110800	31572315	16910	16910	16910	16910	5
436	20250414	110700	31487765	16900	16900	16900	16900	0
437	20250414	110600	31487765	16900	16900	16900	16900	3
438	20250414	110500	31437065	16910	16910	16910	16910	0
439	20250414	110400	31437065	16910	16910	16910	16910	1
440	20250414	110300	31420155	16910	16910	16910	16910	1
441	20250414	110200	31403245	16910	16910	16910	16910	1
442	20250414	110100	31386335	16900	16900	16900	16900	0
443	20250414	110000	31386335	16900	16900	16900	16900	0
444	20250414	105900	31386335	16900	16900	16900	16900	0
445	20250414	105800	31386335	16900	16900	16900	16900	1
446	20250414	105700	31369435	16910	16910	16910	16910	1
447	20250414	105600	31352525	16910	16910	16910	16910	1
448	20250414	105500	31335615	16900	16900	16900	16900	1
449	20250414	105400	31318715	16910	16910	16910	16910	0
450	20250414	105300	31318715	16910	16910	16910	16910	0
451	20250414	105200	31318715	16910	16910	16910	16910	0
452	20250414	105100	31318715	16910	16910	16910	16910	1
453	20250414	105000	31301805	16900	16900	16900	16900	164
454	20250414	104900	28530205	16900	16900	16900	16900	0
455	20250414	104800	28530205	16900	16900	16900	16900	0
456	20250414	104700	28530205	16900	16900	16900	16900	0
457	20250414	104600	28530205	16900	16900	16900	16900	0
458	20250414	104500	28530205	16900	16900	16900	16900	0
459	20250414	104400	28530205	16900	16900	16900	16900	1
460	20250414	104300	28513305	16890	16890	16890	16890	52
461	20250414	104200	27635025	16890	16890	16890	16890	0
462	20250414	104100	27635025	16890	16890	16890	16890	10
463	20250414	104000	27466125	16890	16890	16890	16890	0
464	20250414	103900	27466125	16890	16890	16890	16890	0
465	20250414	103800	27466125	16890	16890	16890	16890	13
466	20250414	103700	27246555	16890	16890	16890	16890	0
467	20250414	103600	27246555	16890	16890	16890	16890	0
468	20250414	103500	27246555	16890	16890	16890	16890	0
469	20250414	103400	27246555	16890	16890	16890	16890	1
470	20250414	103300	27229665	16890	16890	16890	16890	0
471	20250414	103200	27229665	16890	16890	16890	16890	0
472	20250414	103100	27229665	16890	16890	16890	16890	0
473	20250414	103000	27229665	16890	16890	16890	16890	1
474	20250414	102900	27212775	16890	16890	16890	16890	55
475	20250414	102800	26283825	16890	16890	16890	16890	0
476	20250414	102700	26283825	16890	16890	16890	16890	0
477	20250414	102600	26283825	16890	16890	16890	16890	1
478	20250414	102500	26266935	16890	16890	16890	16890	0
479	20250414	102400	26266935	16890	16890	16890	16890	0
480	20250414	102300	26266935	16890	16890	16890	16890	0
481	20250414	102200	26266935	16890	16890	16890	16890	1
482	20250414	102100	26250045	16890	16890	16890	16890	0
483	20250414	102000	26250045	16890	16890	16890	16890	0
484	20250414	101900	26250045	16890	16890	16890	16890	10
485	20250414	101800	26081145	16890	16890	16890	16890	1
486	20250414	101700	26064255	16890	16890	16890	16890	0
487	20250414	101600	26064255	16890	16890	16890	16890	1
488	20250414	101500	26047365	16885	16885	16885	16885	1
489	20250414	101400	26030480	16890	16890	16890	16890	0
490	20250414	101300	26030480	16890	16890	16890	16890	1
491	20250414	101200	26013590	16880	16880	16880	16880	9
492	20250414	101100	25861670	16890	16890	16890	16890	0
493	20250414	101000	25861670	16890	16890	16890	16890	1
494	20250414	100900	25844780	16890	16890	16890	16890	10
495	20250414	100800	25675880	16890	16890	16890	16890	1
496	20250414	100700	25658990	16890	16890	16890	16890	0
497	20250414	100600	25658990	16890	16890	16890	16890	0
498	20250414	100500	25658990	16890	16890	16890	16890	0
499	20250414	100400	25658990	16890	16890	16890	16890	1
500	20250414	100300	25642100	16880	16880	16880	16880	0
501	20250414	100200	25642100	16880	16880	16880	16880	137
502	20250414	100100	23329540	16900	16900	16900	16900	0
503	20250414	100000	23329540	16900	16880	16900	16880	10
504	20250414	095900	23160710	16890	16890	16890	16890	2
505	20250414	095800	23126930	16900	16900	16900	16900	0
506	20250414	095700	23126930	16900	16900	16900	16900	0
507	20250414	095600	23126930	16900	16900	16900	16900	31
508	20250414	095500	22603030	16900	16900	16900	16900	0
509	20250414	095400	22603030	16900	16900	16900	16900	17
510	20250414	095300	22315730	16900	16900	16900	16900	2
511	20250414	095200	22281930	16910	16910	16910	16910	0
512	20250414	095100	22281930	16910	16910	16910	16910	1
513	20250414	095000	22265020	16880	16880	16880	16880	2
514	20250414	094900	22231260	16880	16880	16880	16880	0
515	20250414	094800	22231260	16880	16880	16880	16880	304
516	20250414	094700	17099740	16880	16880	16880	16880	1
517	20250414	094600	17082860	16870	16870	16870	16870	0
518	20250414	094500	17082860	16870	16870	16870	16870	0
519	20250414	094400	17082860	16870	16870	16870	16870	28
520	20250414	094300	16610500	16870	16870	16870	16870	0
521	20250414	094200	16610500	16870	16870	16870	16870	102
522	20250414	094100	14889760	16870	16870	16870	16870	1
523	20250414	094000	14872890	16830	16830	16830	16830	0
524	20250414	093900	14872890	16830	16830	16830	16830	12
525	20250414	093800	14670930	16770	16870	16870	16750	21
526	20250414	093700	14318440	16870	16870	16870	16870	3
527	20250414	093600	14267830	16870	16870	16870	16870	25
528	20250414	093500	13846080	16870	16870	16870	16870	1
529	20250414	093400	13829210	16870	16870	16870	16870	3
530	20250414	093300	13778600	16870	16870	16870	16870	0
531	20250414	093200	13778600	16870	16870	16870	16870	0
532	20250414	093100	13778600	16870	16870	16870	16870	1
533	20250414	093000	13761730	16770	16770	16770	16770	0
534	20250414	092900	13761730	16770	16820	16820	16760	154
535	20250414	092800	11179900	16830	16920	16920	16830	254
536	20250414	092700	6894760	16920	16920	16920	16920	1
537	20250414	092600	6877840	16920	16920	16920	16920	1
538	20250414	092500	6860920	16920	16920	16920	16920	1
539	20250414	092400	6844000	16940	16940	16940	16940	0
540	20250414	092300	6844000	16940	16940	16940	16940	1
541	20250414	092200	6827060	16940	16940	16940	16940	0
542	20250414	092100	6827060	16940	16940	16940	16940	0
543	20250414	092000	6827060	16940	16940	16940	16940	0
544	20250414	091900	6827060	16940	16870	16940	16870	10
545	20250414	091800	6658190	16940	16880	16940	16880	5
546	20250414	091700	6573580	16870	16870	16870	16870	15
547	20250414	091600	6320530	16870	16870	16870	16870	0
548	20250414	091500	6320530	16870	16840	16870	16840	2
549	20250414	091400	6286820	16860	16870	16870	16860	64
550	20250414	091300	5207630	16860	16860	16870	16860	15
551	20250414	091200	4954720	16940	16920	16940	16890	7
552	20250414	091100	4836360	16940	16940	16940	16940	15
553	20250414	091000	4582260	16940	16940	16940	16940	1
554	20250414	090900	4565320	16940	16940	16940	16940	0
555	20250414	090800	4565320	16940	16940	16940	16940	0
556	20250414	090700	4565320	16940	16940	16940	16940	21
557	20250414	090600	4209580	16940	16950	16950	16940	4
558	20250414	090500	4141800	17020	17020	17020	17020	0
559	20250414	090400	4141800	17020	17020	17020	17020	1
560	20250414	090300	4124780	16940	16960	17030	16940	5
561	20250414	090200	4039910	17040	17040	17040	17040	1
562	20250414	090100	4022870	17050	16830	17050	16830	12
563	20250414	090000	3819140	17050	16660	17050	16660	229