KissMeData/018120/min/candle-20250407.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250407	184800	72048910	16770	16770	16770	16770	69
3	20250407	184700	72048910	16770	16770	16770	16770	0
4	20250407	184600	72048910	16770	16770	16770	16770	0
5	20250407	184500	72048910	16770	16770	16770	16770	0
6	20250407	184400	72048910	16770	16770	16770	16770	0
7	20250407	184300	72048910	16770	16770	16770	16770	0
8	20250407	184200	72048910	16770	16770	16770	16770	0
9	20250407	184100	72048910	16770	16770	16770	16770	0
10	20250407	184000	72048910	16770	16770	16770	16770	0
11	20250407	183900	72048910	16770	16770	16770	16770	0
12	20250407	183800	72048910	16770	16770	16770	16770	0
13	20250407	183700	72048910	16770	16770	16770	16770	0
14	20250407	183600	72048910	16770	16770	16770	16770	0
15	20250407	183500	72048910	16770	16770	16770	16770	0
16	20250407	183400	72048910	16770	16770	16770	16770	0
17	20250407	183300	72048910	16770	16770	16770	16770	0
18	20250407	183200	72048910	16770	16770	16770	16770	0
19	20250407	183100	72048910	16770	16770	16770	16770	0
20	20250407	183000	72048910	16770	16770	16770	16770	0
21	20250407	182900	72048910	16770	16770	16770	16770	0
22	20250407	182800	72048910	16770	16770	16770	16770	0
23	20250407	182700	72048910	16770	16770	16770	16770	0
24	20250407	182600	72048910	16770	16770	16770	16770	0
25	20250407	182500	72048910	16770	16770	16770	16770	0
26	20250407	182400	72048910	16770	16770	16770	16770	0
27	20250407	182300	72048910	16770	16770	16770	16770	0
28	20250407	182200	72048910	16770	16770	16770	16770	0
29	20250407	182100	72048910	16770	16770	16770	16770	0
30	20250407	182000	72048910	16770	16770	16770	16770	0
31	20250407	181900	72048910	16770	16770	16770	16770	0
32	20250407	181800	72048910	16770	16770	16770	16770	69
33	20250407	181700	72048910	16770	16770	16770	16770	0
34	20250407	181600	72048910	16770	16770	16770	16770	0
35	20250407	181500	72048910	16770	16770	16770	16770	0
36	20250407	181400	72048910	16770	16770	16770	16770	0
37	20250407	181300	72048910	16770	16770	16770	16770	0
38	20250407	181200	72048910	16770	16770	16770	16770	0
39	20250407	181100	72048910	16770	16770	16770	16770	0
40	20250407	181000	72048910	16770	16770	16770	16770	0
41	20250407	180900	72048910	16770	16770	16770	16770	0
42	20250407	180800	72048910	16770	16770	16770	16770	0
43	20250407	180700	72048910	16770	16770	16770	16770	0
44	20250407	180600	72048910	16770	16770	16770	16770	0
45	20250407	180500	72048910	16770	16770	16770	16770	0
46	20250407	180400	72048910	16770	16770	16770	16770	0
47	20250407	180300	72048910	16770	16770	16770	16770	0
48	20250407	180200	72048910	16770	16770	16770	16770	0
49	20250407	180100	72048910	16770	16770	16770	16770	0
50	20250407	180000	72048910	16770	16770	16770	16770	0
51	20250407	175900	72048910	16770	16770	16770	16770	0
52	20250407	175800	72048910	16770	16770	16770	16770	0
53	20250407	175700	72048910	16770	16770	16770	16770	0
54	20250407	175600	72048910	16770	16770	16770	16770	0
55	20250407	175500	72048910	16770	16770	16770	16770	0
56	20250407	175400	72048910	16770	16770	16770	16770	0
57	20250407	175300	72048910	16770	16770	16770	16770	0
58	20250407	175200	72048910	16770	16770	16770	16770	0
59	20250407	175100	72048910	16770	16770	16770	16770	0
60	20250407	175000	72048910	16770	16770	16770	16770	0
61	20250407	174900	72048910	16770	16770	16770	16770	0
62	20250407	174800	72048910	16770	16770	16770	16770	69
63	20250407	174700	72048910	16770	16770	16770	16770	0
64	20250407	174600	72048910	16770	16770	16770	16770	0
65	20250407	174500	72048910	16770	16770	16770	16770	0
66	20250407	174400	72048910	16770	16770	16770	16770	0
67	20250407	174300	72048910	16770	16770	16770	16770	0
68	20250407	174200	72048910	16770	16770	16770	16770	0
69	20250407	174100	72048910	16770	16770	16770	16770	0
70	20250407	174000	72048910	16770	16770	16770	16770	0
71	20250407	173900	72048910	16770	16770	16770	16770	0
72	20250407	173800	72048910	16770	16770	16770	16770	0
73	20250407	173700	72048910	16770	16770	16770	16770	0
74	20250407	173600	72048910	16770	16770	16770	16770	0
75	20250407	173500	72048910	16770	16770	16770	16770	0
76	20250407	173400	72048910	16770	16770	16770	16770	0
77	20250407	173300	72048910	16770	16770	16770	16770	0
78	20250407	173200	72048910	16770	16770	16770	16770	0
79	20250407	173100	72048910	16770	16770	16770	16770	0
80	20250407	173000	72048910	16770	16770	16770	16770	0
81	20250407	172900	72048910	16770	16770	16770	16770	0
82	20250407	172800	72048910	16770	16770	16770	16770	0
83	20250407	172700	72048910	16770	16770	16770	16770	0
84	20250407	172600	72048910	16770	16770	16770	16770	0
85	20250407	172500	72048910	16770	16770	16770	16770	0
86	20250407	172400	72048910	16770	16770	16770	16770	0
87	20250407	172300	72048910	16770	16770	16770	16770	0
88	20250407	172200	72048910	16770	16770	16770	16770	0
89	20250407	172100	72048910	16770	16770	16770	16770	0
90	20250407	172000	72048910	16770	16770	16770	16770	0
91	20250407	171900	72048910	16770	16770	16770	16770	0
92	20250407	171800	72048910	16770	16770	16770	16770	69
93	20250407	171700	72048910	16770	16770	16770	16770	0
94	20250407	171600	72048910	16770	16770	16770	16770	0
95	20250407	171500	72048910	16770	16770	16770	16770	0
96	20250407	171400	72048910	16770	16770	16770	16770	0
97	20250407	171300	72048910	16770	16770	16770	16770	0
98	20250407	171200	72048910	16770	16770	16770	16770	0
99	20250407	171100	72048910	16770	16770	16770	16770	0
100	20250407	171000	72048910	16770	16770	16770	16770	0
101	20250407	170900	72048910	16770	16770	16770	16770	0
102	20250407	170800	72048910	16770	16770	16770	16770	0
103	20250407	170700	72048910	16770	16770	16770	16770	0
104	20250407	170600	72048910	16770	16770	16770	16770	0
105	20250407	170500	72048910	16770	16770	16770	16770	0
106	20250407	170400	72048910	16770	16770	16770	16770	0
107	20250407	170300	72048910	16770	16770	16770	16770	0
108	20250407	170200	72048910	16770	16770	16770	16770	0
109	20250407	170100	72048910	16770	16770	16770	16770	0
110	20250407	170000	72048910	16770	16770	16770	16770	0
111	20250407	165900	72048910	16770	16770	16770	16770	0
112	20250407	165800	72048910	16770	16770	16770	16770	0
113	20250407	165700	72048910	16770	16770	16770	16770	0
114	20250407	165600	72048910	16770	16770	16770	16770	0
115	20250407	165500	72048910	16770	16770	16770	16770	0
116	20250407	165400	72048910	16770	16770	16770	16770	0
117	20250407	165300	72048910	16770	16770	16770	16770	0
118	20250407	165200	72048910	16770	16770	16770	16770	0
119	20250407	165100	72048910	16770	16770	16770	16770	0
120	20250407	165000	72048910	16770	16770	16770	16770	0
121	20250407	164900	72048910	16770	16770	16770	16770	0
122	20250407	164800	72048910	16770	16770	16770	16770	69
123	20250407	164700	72048910	16770	16770	16770	16770	0
124	20250407	164600	72048910	16770	16770	16770	16770	0
125	20250407	164500	72048910	16770	16770	16770	16770	0
126	20250407	164400	72048910	16770	16770	16770	16770	0
127	20250407	164300	72048910	16770	16770	16770	16770	0
128	20250407	164200	72048910	16770	16770	16770	16770	0
129	20250407	164100	72048910	16770	16770	16770	16770	0
130	20250407	164000	72048910	16770	16770	16770	16770	0
131	20250407	163900	72048910	16770	16770	16770	16770	0
132	20250407	163800	72048910	16770	16770	16770	16770	0
133	20250407	163700	72048910	16770	16770	16770	16770	0
134	20250407	163600	72048910	16770	16770	16770	16770	0
135	20250407	163500	72048910	16770	16770	16770	16770	0
136	20250407	163400	72048910	16770	16770	16770	16770	0
137	20250407	163300	72048910	16770	16770	16770	16770	0
138	20250407	163200	72048910	16770	16770	16770	16770	0
139	20250407	163100	72048910	16770	16770	16770	16770	0
140	20250407	163000	72048910	16770	16770	16770	16770	0
141	20250407	162900	72048910	16770	16770	16770	16770	0
142	20250407	162800	72048910	16770	16770	16770	16770	0
143	20250407	162700	72048910	16770	16770	16770	16770	0
144	20250407	162600	72048910	16770	16770	16770	16770	0
145	20250407	162500	72048910	16770	16770	16770	16770	0
146	20250407	162400	72048910	16770	16770	16770	16770	0
147	20250407	162300	72048910	16770	16770	16770	16770	0
148	20250407	162200	72048910	16770	16770	16770	16770	0
149	20250407	162100	72048910	16770	16770	16770	16770	0
150	20250407	162000	72048910	16770	16770	16770	16770	0
151	20250407	161900	72048910	16770	16770	16770	16770	0
152	20250407	161800	72048910	16770	16770	16770	16770	69
153	20250407	161700	72048910	16770	16770	16770	16770	0
154	20250407	161600	72048910	16770	16770	16770	16770	0
155	20250407	161500	72048910	16770	16770	16770	16770	0
156	20250407	161400	72048910	16770	16770	16770	16770	0
157	20250407	161300	72048910	16770	16770	16770	16770	0
158	20250407	161200	72048910	16770	16770	16770	16770	0
159	20250407	161100	72048910	16770	16770	16770	16770	0
160	20250407	161000	72048910	16770	16770	16770	16770	0
161	20250407	160900	72048910	16770	16770	16770	16770	0
162	20250407	160800	72048910	16770	16770	16770	16770	0
163	20250407	160700	72048910	16770	16770	16770	16770	0
164	20250407	160600	72048910	16770	16770	16770	16770	0
165	20250407	160500	72048910	16770	16770	16770	16770	0
166	20250407	160400	72048910	16770	16770	16770	16770	0
167	20250407	160300	72048910	16770	16770	16770	16770	0
168	20250407	160200	72048910	16770	16770	16770	16770	0
169	20250407	160100	72048910	16770	16770	16770	16770	0
170	20250407	160000	72048910	16770	16770	16770	16770	0
171	20250407	155900	72048910	16770	16770	16770	16770	0
172	20250407	155800	72048910	16770	16770	16770	16770	0
173	20250407	155700	72048910	16770	16770	16770	16770	0
174	20250407	155600	72048910	16770	16770	16770	16770	0
175	20250407	155500	72048910	16770	16770	16770	16770	0
176	20250407	155400	72048910	16770	16770	16770	16770	0
177	20250407	155300	72048910	16770	16770	16770	16770	0
178	20250407	155200	72048910	16770	16770	16770	16770	0
179	20250407	155100	72048910	16770	16770	16770	16770	0
180	20250407	155000	72048910	16770	16770	16770	16770	0
181	20250407	154900	72048910	16770	16770	16770	16770	0
182	20250407	154800	72048910	16770	16770	16770	16770	69
183	20250407	154700	72048910	16770	16770	16770	16770	0
184	20250407	154600	72048910	16770	16770	16770	16770	0
185	20250407	154500	72048910	16770	16770	16770	16770	0
186	20250407	154400	72048910	16770	16770	16770	16770	0
187	20250407	154300	72048910	16770	16770	16770	16770	0
188	20250407	154200	72048910	16770	16770	16770	16770	0
189	20250407	154100	72048910	16770	16770	16770	16770	0
190	20250407	154000	72048910	16770	16770	16770	16770	0
191	20250407	153900	72048910	16770	16770	16770	16770	0
192	20250407	153800	72048910	16770	16770	16770	16770	0
193	20250407	153700	72048910	16770	16770	16770	16770	0
194	20250407	153600	72048910	16770	16770	16770	16770	0
195	20250407	153500	72048910	16770	16770	16770	16770	0
196	20250407	153400	72048910	16770	16770	16770	16770	0
197	20250407	153300	72048910	16770	16770	16770	16770	0
198	20250407	153200	72048910	16770	16770	16770	16770	0
199	20250407	153100	72048910	16770	16770	16770	16770	0
200	20250407	153000	72048910	16770	16770	16770	16770	69
201	20250407	152900	70891780	16750	16750	16750	16750	0
202	20250407	152800	70891780	16750	16750	16750	16750	0
203	20250407	152700	70891780	16750	16750	16750	16750	0
204	20250407	152600	70891780	16750	16750	16750	16750	0
205	20250407	152500	70891780	16750	16750	16750	16750	0
206	20250407	152400	70891780	16750	16750	16750	16750	0
207	20250407	152300	70891780	16750	16750	16750	16750	0
208	20250407	152200	70891780	16750	16750	16750	16750	0
209	20250407	152100	70891780	16750	16750	16750	16750	0
210	20250407	152000	70891780	16750	16750	16750	16750	0
211	20250407	151900	70891780	16750	16760	16760	16750	81
212	20250407	151800	69534430	16830	16830	16830	16830	0
213	20250407	151700	69534430	16830	16830	16830	16830	0
214	20250407	151600	69534430	16830	16830	16830	16830	0
215	20250407	151500	69534430	16830	16760	16830	16760	501
216	20250407	151400	61133500	16760	16760	16760	16760	0
217	20250407	151300	61133500	16760	16760	16760	16760	0
218	20250407	151200	61133500	16760	16760	16760	16760	0
219	20250407	151100	61133500	16760	16760	16760	16760	2
220	20250407	151000	61099980	16760	16760	16760	16760	1
221	20250407	150900	61083220	16750	16750	16750	16750	0
222	20250407	150800	61083220	16750	16750	16750	16750	1
223	20250407	150700	61066470	16750	16760	16760	16740	65
224	20250407	150600	59977160	16740	16850	16850	16740	230
225	20250407	150500	56119660	16880	16880	16880	16880	0
226	20250407	150400	56119660	16880	16880	16880	16880	0
227	20250407	150300	56119660	16880	16880	16880	16880	0
228	20250407	150200	56119660	16880	16880	16880	16880	0
229	20250407	150100	56119660	16880	16880	16880	16880	1
230	20250407	150000	56102780	16900	16900	16900	16900	2
231	20250407	145900	56068980	16950	16950	16950	16950	0
232	20250407	145800	56068980	16950	16950	16950	16950	0
233	20250407	145700	56068980	16950	16950	16950	16950	0
234	20250407	145600	56068980	16950	16960	16960	16950	70
235	20250407	145500	54882380	16950	16950	16950	16950	0
236	20250407	145400	54882380	16950	16950	16950	16950	0
237	20250407	145300	54882380	16950	16950	16950	16950	0
238	20250407	145200	54882380	16950	16950	16950	16950	0
239	20250407	145100	54882380	16950	16950	16950	16950	59
240	20250407	145000	53882330	16770	16770	16770	16770	0
241	20250407	144900	53882330	16770	16770	16770	16770	0
242	20250407	144800	53882330	16770	16770	16770	16770	1
243	20250407	144700	53865560	16770	16770	16770	16770	0
244	20250407	144600	53865560	16770	16770	16770	16770	140
245	20250407	144500	51517760	16770	16770	16770	16770	17
246	20250407	144400	51232670	16770	16770	16770	16770	0
247	20250407	144300	51232670	16770	16770	16770	16770	0
248	20250407	144200	51232670	16770	16770	16770	16770	1
249	20250407	144100	51215900	16770	16770	16770	16770	0
250	20250407	144000	51215900	16770	16770	16770	16770	30
251	20250407	143900	50712800	16770	16770	16770	16770	11
252	20250407	143800	50528330	16760	16760	16760	16760	0
253	20250407	143700	50528330	16760	16760	16760	16760	0
254	20250407	143600	50528330	16760	16760	16760	16760	5
255	20250407	143500	50444530	17020	17020	17020	17020	0
256	20250407	143400	50444530	17020	17020	17020	17020	0
257	20250407	143300	50444530	17020	17020	17020	17020	0
258	20250407	143200	50444530	17020	17020	17020	17020	0
259	20250407	143100	50444530	17020	17020	17020	17020	0
260	20250407	143000	50444530	17020	17020	17020	17020	33
261	20250407	142900	49882870	16710	16710	16710	16710	0
262	20250407	142800	49882870	16710	16710	16710	16710	0
263	20250407	142700	49882870	16710	16710	16710	16710	0
264	20250407	142600	49882870	16710	16710	16710	16710	0
265	20250407	142500	49882870	16710	16750	16750	16710	116
266	20250407	142400	47940250	16760	16790	16790	16760	273
267	20250407	142300	43360060	16800	16800	16800	16800	93
268	20250407	142200	41797660	17030	17030	17030	17030	0
269	20250407	142100	41797660	17030	17030	17030	17030	0
270	20250407	142000	41797660	17030	17020	17030	17020	18
271	20250407	141900	41491180	16820	16820	16820	16820	0
272	20250407	141800	41491180	16820	16920	16920	16790	319
273	20250407	141700	36110430	16930	16990	16990	16930	34
274	20250407	141600	35533730	17020	17020	17020	17020	0
275	20250407	141500	35533730	17020	17020	17020	17020	0
276	20250407	141400	35533730	17020	17020	17020	17020	0
277	20250407	141300	35533730	17020	17020	17020	17020	0
278	20250407	141200	35533730	17020	17020	17020	17020	0
279	20250407	141100	35533730	17020	17020	17020	17020	0
280	20250407	141000	35533730	17020	17020	17020	17020	19
281	20250407	140900	35210350	16990	16990	16990	16990	0
282	20250407	140800	35210350	16990	16990	16990	16990	0
283	20250407	140700	35210350	16990	16990	16990	16990	0
284	20250407	140600	35210350	16990	16990	16990	16990	2
285	20250407	140500	35176370	17030	17030	17030	17030	0
286	20250407	140400	35176370	17030	17030	17030	17030	0
287	20250407	140300	35176370	17030	17030	17030	17030	0
288	20250407	140200	35176370	17030	17030	17030	17030	0
289	20250407	140100	35176370	17030	17030	17030	17030	0
290	20250407	140000	35176370	17030	17030	17030	17030	19
291	20250407	135900	34852800	17030	17030	17030	17030	0
292	20250407	135800	34852800	17030	17030	17030	17030	5
293	20250407	135700	34767650	17030	17030	17030	17030	6
294	20250407	135600	34665470	17030	17030	17030	17030	1
295	20250407	135500	34648440	16970	16970	16970	16970	0
296	20250407	135400	34648440	16970	16970	16970	16970	0
297	20250407	135300	34648440	16970	16970	16970	16970	0
298	20250407	135200	34648440	16970	16970	16970	16970	0
299	20250407	135100	34648440	16970	16970	16970	16970	0
300	20250407	135000	34648440	16970	17030	17030	16970	30
301	20250407	134900	34138140	17030	17030	17030	17030	0
302	20250407	134800	34138140	17030	16970	17030	16970	3
303	20250407	134700	34087170	17030	17030	17030	17030	0
304	20250407	134600	34087170	17030	17030	17030	17030	0
305	20250407	134500	34087170	17030	17030	17030	17030	0
306	20250407	134400	34087170	17030	17030	17030	17030	0
307	20250407	134300	34087170	17030	17030	17030	17030	0
308	20250407	134200	34087170	17030	17030	17030	17030	0
309	20250407	134100	34087170	17030	17030	17030	17030	0
310	20250407	134000	34087170	17030	17030	17030	17030	20
311	20250407	133900	33746570	16980	16980	16980	16980	0
312	20250407	133800	33746570	16980	16980	16980	16980	0
313	20250407	133700	33746570	16980	16980	16980	16980	0
314	20250407	133600	33746570	16980	16980	16980	16980	0
315	20250407	133500	33746570	16980	16980	16980	16980	48
316	20250407	133400	32931530	16980	16980	16980	16980	0
317	20250407	133300	32931530	16980	16980	16980	16980	0
318	20250407	133200	32931530	16980	16980	16980	16980	0
319	20250407	133100	32931530	16980	16980	16980	16980	0
320	20250407	133000	32931530	16980	16980	16980	16980	50
321	20250407	132900	32082530	16980	16980	16980	16980	2
322	20250407	132800	32048570	16990	16990	16990	16990	0
323	20250407	132700	32048570	16990	16990	16990	16990	0
324	20250407	132600	32048570	16990	16990	16990	16990	0
325	20250407	132500	32048570	16990	16990	16990	16990	0
326	20250407	132400	32048570	16990	16990	16990	16990	81
327	20250407	132300	30672380	16990	16990	16990	16990	0
328	20250407	132200	30672380	16990	17000	17000	16990	9
329	20250407	132100	30519440	17050	17050	17050	17050	0
330	20250407	132000	30519440	17050	17050	17050	17050	32
331	20250407	131900	29973840	17000	17000	17000	17000	0
332	20250407	131800	29973840	17000	17000	17000	17000	0
333	20250407	131700	29973840	17000	17000	17000	17000	0
334	20250407	131600	29973840	17000	17000	17000	17000	6
335	20250407	131500	29871840	17050	17050	17050	17050	0
336	20250407	131400	29871840	17050	17050	17050	17050	0
337	20250407	131300	29871840	17050	17050	17050	17050	0
338	20250407	131200	29871840	17050	17050	17050	17050	0
339	20250407	131100	29871840	17050	17050	17050	17050	0
340	20250407	131000	29871840	17050	17050	17050	17050	20
341	20250407	130900	29530840	17050	17050	17050	17050	0
342	20250407	130800	29530840	17050	17050	17050	17050	10
343	20250407	130700	29360340	17050	17050	17050	17050	0
344	20250407	130600	29360340	17050	17050	17050	17050	0
345	20250407	130500	29360340	17050	17050	17050	17050	0
346	20250407	130400	29360340	17050	17050	17050	17050	0
347	20250407	130300	29360340	17050	17050	17050	17050	0
348	20250407	130200	29360340	17050	17050	17050	17050	0
349	20250407	130100	29360340	17050	17050	17050	17050	0
350	20250407	130000	29360340	17050	17050	17050	17050	21
351	20250407	125900	29002290	17060	17060	17060	17060	0
352	20250407	125800	29002290	17060	17060	17060	17060	0
353	20250407	125700	29002290	17060	17060	17060	17060	0
354	20250407	125600	29002290	17060	17060	17060	17060	0
355	20250407	125500	29002290	17060	17060	17060	17060	0
356	20250407	125400	29002290	17060	17060	17060	17060	0
357	20250407	125300	29002290	17060	17060	17060	17060	0
358	20250407	125200	29002290	17060	17060	17060	17060	0
359	20250407	125100	29002290	17060	17060	17060	17060	0
360	20250407	125000	29002290	17060	17060	17060	17060	20
361	20250407	124900	28661090	17000	17000	17000	17000	0
362	20250407	124800	28661090	17000	17000	17000	17000	0
363	20250407	124700	28661090	17000	17000	17000	17000	0
364	20250407	124600	28661090	17000	17000	17000	17000	0
365	20250407	124500	28661090	17000	17000	17000	17000	4
366	20250407	124400	28593090	17060	17060	17060	17060	0
367	20250407	124300	28593090	17060	17060	17060	17060	0
368	20250407	124200	28593090	17060	17060	17060	17060	0
369	20250407	124100	28593090	17060	17060	17060	17060	0
370	20250407	124000	28593090	17060	17060	17060	17060	20
371	20250407	123900	28251890	17060	17060	17060	17060	0
372	20250407	123800	28251890	17060	17060	17060	17060	0
373	20250407	123700	28251890	17060	17060	17060	17060	0
374	20250407	123600	28251890	17060	17060	17060	17060	0
375	20250407	123500	28251890	17060	17060	17060	17060	0
376	20250407	123400	28251890	17060	17060	17060	17060	1
377	20250407	123300	28234830	17060	17060	17060	17060	0
378	20250407	123200	28234830	17060	17060	17060	17060	0
379	20250407	123100	28234830	17060	17060	17060	17060	0
380	20250407	123000	28234830	17060	17060	17060	17060	22
381	20250407	122900	27859510	17060	17060	17060	17060	20
382	20250407	122800	27518310	17060	17060	17060	17060	0
383	20250407	122700	27518310	17060	17060	17060	17060	0
384	20250407	122600	27518310	17060	17060	17060	17060	0
385	20250407	122500	27518310	17060	17060	17060	17060	0
386	20250407	122400	27518310	17060	17060	17060	17060	0
387	20250407	122300	27518310	17060	17060	17060	17060	0
388	20250407	122200	27518310	17060	17060	17060	17060	0
389	20250407	122100	27518310	17060	17060	17060	17060	0
390	20250407	122000	27518310	17060	17060	17060	17060	20
391	20250407	121900	27177110	17060	17060	17060	17060	0
392	20250407	121800	27177110	17060	17060	17060	17060	0
393	20250407	121700	27177110	17060	17060	17060	17060	0
394	20250407	121600	27177110	17060	17060	17060	17060	0
395	20250407	121500	27177110	17060	17060	17060	17060	0
396	20250407	121400	27177110	17060	17060	17060	17060	0
397	20250407	121300	27177110	17060	17060	17060	17060	0
398	20250407	121200	27177110	17060	17060	17060	17060	0
399	20250407	121100	27177110	17060	17060	17060	17060	0
400	20250407	121000	27177110	17060	17060	17060	17060	21
401	20250407	120900	26818850	17060	17060	17060	17060	0
402	20250407	120800	26818850	17060	17060	17060	17060	0
403	20250407	120700	26818850	17060	17060	17060	17060	0
404	20250407	120600	26818850	17060	17060	17060	17060	0
405	20250407	120500	26818850	17060	17060	17060	17060	0
406	20250407	120400	26818850	17060	17060	17060	17060	0
407	20250407	120300	26818850	17060	17060	17060	17060	0
408	20250407	120200	26818850	17060	17060	17060	17060	0
409	20250407	120100	26818850	17060	17060	17060	17060	0
410	20250407	120000	26818850	17060	17050	17060	17050	20
411	20250407	115900	26477660	17060	17060	17060	17060	0
412	20250407	115800	26477660	17060	17060	17060	17060	0
413	20250407	115700	26477660	17060	17060	17060	17060	0
414	20250407	115600	26477660	17060	17060	17060	17060	0
415	20250407	115500	26477660	17060	17060	17060	17060	0
416	20250407	115400	26477660	17060	17060	17060	17060	0
417	20250407	115300	26477660	17060	17060	17060	17060	0
418	20250407	115200	26477660	17060	17060	17060	17060	0
419	20250407	115100	26477660	17060	17060	17060	17060	0
420	20250407	115000	26477660	17060	17050	17060	17050	21
421	20250407	114900	26119580	17000	17000	17000	17000	0
422	20250407	114800	26119580	17000	17000	17000	17000	1
423	20250407	114700	26102580	17050	17050	17050	17050	0
424	20250407	114600	26102580	17050	17050	17050	17050	0
425	20250407	114500	26102580	17050	17050	17050	17050	0
426	20250407	114400	26102580	17050	17050	17050	17050	0
427	20250407	114300	26102580	17050	17050	17050	17050	0
428	20250407	114200	26102580	17050	17050	17050	17050	0
429	20250407	114100	26102580	17050	17050	17050	17050	0
430	20250407	114000	26102580	17050	17050	17050	17050	23
431	20250407	113900	25710430	17050	17050	17050	17050	0
432	20250407	113800	25710430	17050	17050	17050	17050	0
433	20250407	113700	25710430	17050	17050	17050	17050	0
434	20250407	113600	25710430	17050	17050	17050	17050	0
435	20250407	113500	25710430	17050	17050	17050	17050	0
436	20250407	113400	25710430	17050	17050	17050	17050	0
437	20250407	113300	25710430	17050	17050	17050	17050	0
438	20250407	113200	25710430	17050	17050	17050	17050	0
439	20250407	113100	25710430	17050	17050	17050	17050	0
440	20250407	113000	25710430	17050	17050	17050	17050	21
441	20250407	112900	25352380	17050	17050	17050	17050	0
442	20250407	112800	25352380	17050	17050	17050	17050	0
443	20250407	112700	25352380	17050	17040	17050	17040	26
444	20250407	112600	24909230	17050	17050	17050	17050	0
445	20250407	112500	24909230	17050	17050	17050	17050	0
446	20250407	112400	24909230	17050	17050	17050	17050	0
447	20250407	112300	24909230	17050	17050	17050	17050	0
448	20250407	112200	24909230	17050	17050	17050	17050	0
449	20250407	112100	24909230	17050	17050	17050	17050	1
450	20250407	112000	24892180	17050	17050	17050	17050	22
451	20250407	111900	24517080	17000	17000	17000	17000	0
452	20250407	111800	24517080	17000	17000	17000	17000	14
453	20250407	111700	24279080	17000	17000	17000	17000	0
454	20250407	111600	24279080	17000	17000	17000	17000	25
455	20250407	111500	23854080	17050	17050	17050	17050	0
456	20250407	111400	23854080	17050	17050	17050	17050	0
457	20250407	111300	23854080	17050	17050	17050	17050	0
458	20250407	111200	23854080	17050	17050	17050	17050	0
459	20250407	111100	23854080	17050	17050	17050	17050	0
460	20250407	111000	23854080	17050	17040	17050	17040	22
461	20250407	110900	23478990	17040	17040	17040	17040	0
462	20250407	110800	23478990	17040	17040	17040	17040	0
463	20250407	110700	23478990	17040	17040	17040	17040	0
464	20250407	110600	23478990	17040	17040	17040	17040	0
465	20250407	110500	23478990	17040	17040	17040	17040	0
466	20250407	110400	23478990	17040	17040	17040	17040	0
467	20250407	110300	23478990	17040	17040	17050	17040	24
468	20250407	110200	23070010	17000	17000	17000	17000	0
469	20250407	110100	23070010	17000	17000	17000	17000	0
470	20250407	110000	23070010	17000	17000	17000	17000	0
471	20250407	105900	23070010	17000	17000	17000	17000	0
472	20250407	105800	23070010	17000	17000	17000	17000	0
473	20250407	105700	23070010	17000	17000	17000	17000	0
474	20250407	105600	23070010	17000	17000	17000	17000	0
475	20250407	105500	23070010	17000	17000	17000	17000	1
476	20250407	105400	23053010	17010	17010	17010	17010	0
477	20250407	105300	23053010	17010	17010	17010	17010	7
478	20250407	105200	22933940	17010	17010	17010	17010	2
479	20250407	105100	22899920	16960	16960	16960	16960	0
480	20250407	105000	22899920	16960	16960	16960	16960	0
481	20250407	104900	22899920	16960	16960	16960	16960	0
482	20250407	104800	22899920	16960	16960	16960	16960	0
483	20250407	104700	22899920	16960	16960	16960	16960	0
484	20250407	104600	22899920	16960	16960	16960	16960	0
485	20250407	104500	22899920	16960	16960	16960	16960	0
486	20250407	104400	22899920	16960	16960	16960	16960	0
487	20250407	104300	22899920	16960	16960	16960	16960	0
488	20250407	104200	22899920	16960	16960	16960	16960	0
489	20250407	104100	22899920	16960	16960	16960	16960	0
490	20250407	104000	22899920	16960	16960	16960	16960	0
491	20250407	103900	22899920	16960	16960	16960	16960	0
492	20250407	103800	22899920	16960	16960	16960	16960	0
493	20250407	103700	22899920	16960	16960	16960	16960	0
494	20250407	103600	22899920	16960	16960	16960	16960	0
495	20250407	103500	22899920	16960	16960	16960	16960	1
496	20250407	103400	22882960	17110	17110	17110	17110	0
497	20250407	103300	22882960	17110	17110	17110	17110	0
498	20250407	103200	22882960	17110	17110	17110	17110	0
499	20250407	103100	22882960	17110	17110	17110	17110	0
500	20250407	103000	22882960	17110	17110	17110	17110	0
501	20250407	102900	22882960	17110	17110	17110	17110	0
502	20250407	102800	22882960	17110	16950	17110	16950	6
503	20250407	102700	22780570	16890	16890	16890	16890	0
504	20250407	102600	22780570	16890	16890	16890	16890	0
505	20250407	102500	22780570	16890	16890	16890	16890	0
506	20250407	102400	22780570	16890	16890	16890	16890	0
507	20250407	102300	22780570	16890	16890	16890	16890	0
508	20250407	102200	22780570	16890	16890	16890	16890	0
509	20250407	102100	22780570	16890	16890	16890	16890	0
510	20250407	102000	22780570	16890	16860	16890	16860	7
511	20250407	101900	22662520	16860	16790	16860	16790	32
512	20250407	101800	22124960	16790	16790	16790	16790	1
513	20250407	101700	22108170	16790	16790	16790	16790	1
514	20250407	101600	22091380	16790	16790	16790	16790	12
515	20250407	101500	21889900	16790	16810	16810	16790	104
516	20250407	101400	20143700	16800	16800	16800	16800	10
517	20250407	101300	19975700	16800	16910	16910	16800	64
518	20250407	101200	18896740	16920	16960	16960	16920	81
519	20250407	101100	17524430	16970	16970	16970	16970	4
520	20250407	101000	17456550	16980	16990	16990	16980	7
521	20250407	100900	17337680	16980	16980	16980	16980	0
522	20250407	100800	17337680	16980	17000	17000	16980	14
523	20250407	100700	17099780	17000	17000	17000	17000	0
524	20250407	100600	17099780	17000	17000	17020	17000	7
525	20250407	100500	16980740	16940	16940	16940	16940	0
526	20250407	100400	16980740	16940	16940	16940	16940	0
527	20250407	100300	16980740	16940	16940	16940	16940	0
528	20250407	100200	16980740	16940	16940	16940	16940	0
529	20250407	100100	16980740	16940	16940	16940	16940	99
530	20250407	100000	15303680	16960	16960	16960	16960	1
531	20250407	095900	15286720	16960	16960	16960	16960	76
532	20250407	095800	13997760	16940	16960	16960	16940	123
533	20250407	095700	11913520	16960	16960	16960	16960	0
534	20250407	095600	11913520	16960	16960	16960	16960	0
535	20250407	095500	11913520	16960	16960	16960	16960	22
536	20250407	095400	11540400	16960	16980	16980	16960	106
537	20250407	095300	9742570	17030	17030	17030	17030	0
538	20250407	095200	9742570	17030	17030	17030	17030	0
539	20250407	095100	9742570	17030	17030	17030	17030	1
540	20250407	095000	9725540	17030	17030	17030	17030	1
541	20250407	094900	9708510	17030	17030	17030	17030	0
542	20250407	094800	9708510	17030	17030	17030	17030	0
543	20250407	094700	9708510	17030	17030	17030	17030	1
544	20250407	094600	9691480	17030	17030	17030	17030	1
545	20250407	094500	9674450	17030	17030	17030	17030	0
546	20250407	094400	9674450	17030	17030	17030	17030	0
547	20250407	094300	9674450	17030	17030	17030	17030	4
548	20250407	094200	9606330	17030	17030	17030	17030	0
549	20250407	094100	9606330	17030	17030	17030	17030	1
550	20250407	094000	9589300	16980	16980	16980	16980	0
551	20250407	093900	9589300	16980	16980	16980	16980	0
552	20250407	093800	9589300	16980	17000	17000	16980	8
553	20250407	093700	9453420	17000	17010	17010	17000	112
554	20250407	093600	7549330	17110	17110	17110	17110	0
555	20250407	093500	7549330	17110	17110	17110	17110	0
556	20250407	093400	7549330	17110	17110	17110	17110	0
557	20250407	093300	7549330	17110	17060	17110	17060	4
558	20250407	093200	7481040	17110	17110	17110	17110	0
559	20250407	093100	7481040	17110	17110	17110	17110	0
560	20250407	093000	7481040	17110	17110	17110	17110	2
561	20250407	092900	7446820	17000	17000	17000	17000	0
562	20250407	092800	7446820	17000	17000	17000	17000	0
563	20250407	092700	7446820	17000	17000	17000	17000	0
564	20250407	092600	7446820	17000	17000	17000	17000	0
565	20250407	092500	7446820	17000	17000	17000	17000	0
566	20250407	092400	7446820	17000	17000	17000	17000	0
567	20250407	092300	7446820	17000	17010	17010	17000	54
568	20250407	092200	6528750	17010	17010	17010	17010	0
569	20250407	092100	6528750	17010	17020	17020	17010	70
570	20250407	092000	5338000	17140	17140	17140	17010	31
571	20250407	091900	4810430	17000	17000	17000	17000	0
572	20250407	091800	4810430	17000	17000	17000	17000	0
573	20250407	091700	4810430	17000	17000	17000	17000	0
574	20250407	091600	4810430	17000	17000	17000	17000	0
575	20250407	091500	4810430	17000	17120	17120	17000	55
576	20250407	091400	3874680	17140	17140	17140	17140	1
577	20250407	091300	3857540	17140	17140	17140	17140	0
578	20250407	091200	3857540	17140	17140	17140	17140	101
579	20250407	091100	2126400	17140	17140	17140	17140	110
580	20250407	091000	241000	17140	17140	17140	17140	0
581	20250407	090900	241000	17140	17140	17140	17140	0
582	20250407	090800	241000	17140	17140	17140	17140	0
583	20250407	090700	241000	17140	17140	17140	17140	0
584	20250407	090600	241000	17140	17140	17140	17140	0
585	20250407	090500	241000	17140	17140	17140	17140	0
586	20250407	090400	241000	17140	17140	17140	17140	0
587	20250407	090300	241000	17140	17140	17140	17140	0
588	20250407	090200	241000	17140	17140	17140	17140	1
589	20250407	090100	223860	17220	17220	17220	17220	0
590	20250407	090000	223860	17220	17220	17220	17220	13