KissMeData/006980/min/candle-20250411.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250411	183300	44093850	15830	15830	15830	15830	33
3	20250411	183200	44093850	15830	15830	15830	15830	0
4	20250411	183100	44093850	15830	15830	15830	15830	0
5	20250411	183000	44093850	15830	15830	15830	15830	0
6	20250411	182900	44093850	15830	15830	15830	15830	0
7	20250411	182800	44093850	15830	15830	15830	15830	0
8	20250411	182700	44093850	15830	15830	15830	15830	0
9	20250411	182600	44093850	15830	15830	15830	15830	0
10	20250411	182500	44093850	15830	15830	15830	15830	0
11	20250411	182400	44093850	15830	15830	15830	15830	0
12	20250411	182300	44093850	15830	15830	15830	15830	0
13	20250411	182200	44093850	15830	15830	15830	15830	0
14	20250411	182100	44093850	15830	15830	15830	15830	0
15	20250411	182000	44093850	15830	15830	15830	15830	0
16	20250411	181900	44093850	15830	15830	15830	15830	0
17	20250411	181800	44093850	15830	15830	15830	15830	0
18	20250411	181700	44093850	15830	15830	15830	15830	0
19	20250411	181600	44093850	15830	15830	15830	15830	0
20	20250411	181500	44093850	15830	15830	15830	15830	0
21	20250411	181400	44093850	15830	15830	15830	15830	0
22	20250411	181300	44093850	15830	15830	15830	15830	0
23	20250411	181200	44093850	15830	15830	15830	15830	0
24	20250411	181100	44093850	15830	15830	15830	15830	0
25	20250411	181000	44093850	15830	15830	15830	15830	0
26	20250411	180900	44093850	15830	15830	15830	15830	0
27	20250411	180800	44093850	15830	15830	15830	15830	0
28	20250411	180700	44093850	15830	15830	15830	15830	0
29	20250411	180600	44093850	15830	15830	15830	15830	0
30	20250411	180500	44093850	15830	15830	15830	15830	0
31	20250411	180400	44093850	15830	15830	15830	15830	0
32	20250411	180300	44093850	15830	15830	15830	15830	33
33	20250411	180200	44093850	15830	15830	15830	15830	0
34	20250411	180100	44093850	15830	15830	15830	15830	0
35	20250411	180000	44093850	15830	15830	15830	15830	0
36	20250411	175900	44093850	15830	15830	15830	15830	0
37	20250411	175800	44093850	15830	15830	15830	15830	0
38	20250411	175700	44093850	15830	15830	15830	15830	0
39	20250411	175600	44093850	15830	15830	15830	15830	0
40	20250411	175500	44093850	15830	15830	15830	15830	0
41	20250411	175400	44093850	15830	15830	15830	15830	0
42	20250411	175300	44093850	15830	15830	15830	15830	0
43	20250411	175200	44093850	15830	15830	15830	15830	0
44	20250411	175100	44093850	15830	15830	15830	15830	0
45	20250411	175000	44093850	15830	15830	15830	15830	0
46	20250411	174900	44093850	15830	15830	15830	15830	0
47	20250411	174800	44093850	15830	15830	15830	15830	0
48	20250411	174700	44093850	15830	15830	15830	15830	0
49	20250411	174600	44093850	15830	15830	15830	15830	0
50	20250411	174500	44093850	15830	15830	15830	15830	0
51	20250411	174400	44093850	15830	15830	15830	15830	0
52	20250411	174300	44093850	15830	15830	15830	15830	0
53	20250411	174200	44093850	15830	15830	15830	15830	0
54	20250411	174100	44093850	15830	15830	15830	15830	0
55	20250411	174000	44093850	15830	15830	15830	15830	0
56	20250411	173900	44093850	15830	15830	15830	15830	0
57	20250411	173800	44093850	15830	15830	15830	15830	0
58	20250411	173700	44093850	15830	15830	15830	15830	0
59	20250411	173600	44093850	15830	15830	15830	15830	0
60	20250411	173500	44093850	15830	15830	15830	15830	0
61	20250411	173400	44093850	15830	15830	15830	15830	0
62	20250411	173300	44093850	15830	15830	15830	15830	33
63	20250411	173200	44093850	15830	15830	15830	15830	0
64	20250411	173100	44093850	15830	15830	15830	15830	0
65	20250411	173000	44093850	15830	15830	15830	15830	0
66	20250411	172900	44093850	15830	15830	15830	15830	0
67	20250411	172800	44093850	15830	15830	15830	15830	0
68	20250411	172700	44093850	15830	15830	15830	15830	0
69	20250411	172600	44093850	15830	15830	15830	15830	0
70	20250411	172500	44093850	15830	15830	15830	15830	0
71	20250411	172400	44093850	15830	15830	15830	15830	0
72	20250411	172300	44093850	15830	15830	15830	15830	0
73	20250411	172200	44093850	15830	15830	15830	15830	0
74	20250411	172100	44093850	15830	15830	15830	15830	0
75	20250411	172000	44093850	15830	15830	15830	15830	0
76	20250411	171900	44093850	15830	15830	15830	15830	0
77	20250411	171800	44093850	15830	15830	15830	15830	0
78	20250411	171700	44093850	15830	15830	15830	15830	0
79	20250411	171600	44093850	15830	15830	15830	15830	0
80	20250411	171500	44093850	15830	15830	15830	15830	0
81	20250411	171400	44093850	15830	15830	15830	15830	0
82	20250411	171300	44093850	15830	15830	15830	15830	0
83	20250411	171200	44093850	15830	15830	15830	15830	0
84	20250411	171100	44093850	15830	15830	15830	15830	0
85	20250411	171000	44093850	15830	15830	15830	15830	0
86	20250411	170900	44093850	15830	15830	15830	15830	0
87	20250411	170800	44093850	15830	15830	15830	15830	0
88	20250411	170700	44093850	15830	15830	15830	15830	0
89	20250411	170600	44093850	15830	15830	15830	15830	0
90	20250411	170500	44093850	15830	15830	15830	15830	0
91	20250411	170400	44093850	15830	15830	15830	15830	0
92	20250411	170300	44093850	15830	15830	15830	15830	33
93	20250411	170200	44093850	15830	15830	15830	15830	0
94	20250411	170100	44093850	15830	15830	15830	15830	0
95	20250411	170000	44093850	15830	15830	15830	15830	0
96	20250411	165900	44093850	15830	15830	15830	15830	0
97	20250411	165800	44093850	15830	15830	15830	15830	0
98	20250411	165700	44093850	15830	15830	15830	15830	0
99	20250411	165600	44093850	15830	15830	15830	15830	0
100	20250411	165500	44093850	15830	15830	15830	15830	0
101	20250411	165400	44093850	15830	15830	15830	15830	0
102	20250411	165300	44093850	15830	15830	15830	15830	0
103	20250411	165200	44093850	15830	15830	15830	15830	0
104	20250411	165100	44093850	15830	15830	15830	15830	0
105	20250411	165000	44093850	15830	15830	15830	15830	0
106	20250411	164900	44093850	15830	15830	15830	15830	0
107	20250411	164800	44093850	15830	15830	15830	15830	0
108	20250411	164700	44093850	15830	15830	15830	15830	0
109	20250411	164600	44093850	15830	15830	15830	15830	0
110	20250411	164500	44093850	15830	15830	15830	15830	0
111	20250411	164400	44093850	15830	15830	15830	15830	0
112	20250411	164300	44093850	15830	15830	15830	15830	0
113	20250411	164200	44093850	15830	15830	15830	15830	0
114	20250411	164100	44093850	15830	15830	15830	15830	0
115	20250411	164000	44093850	15830	15830	15830	15830	0
116	20250411	163900	44093850	15830	15830	15830	15830	0
117	20250411	163800	44093850	15830	15830	15830	15830	0
118	20250411	163700	44093850	15830	15830	15830	15830	0
119	20250411	163600	44093850	15830	15830	15830	15830	0
120	20250411	163500	44093850	15830	15830	15830	15830	0
121	20250411	163400	44093850	15830	15830	15830	15830	0
122	20250411	163300	44093850	15830	15830	15830	15830	33
123	20250411	163200	44093850	15830	15830	15830	15830	0
124	20250411	163100	44093850	15830	15830	15830	15830	0
125	20250411	163000	44093850	15830	15830	15830	15830	0
126	20250411	162900	44093850	15830	15830	15830	15830	0
127	20250411	162800	44093850	15830	15830	15830	15830	0
128	20250411	162700	44093850	15830	15830	15830	15830	0
129	20250411	162600	44093850	15830	15830	15830	15830	0
130	20250411	162500	44093850	15830	15830	15830	15830	0
131	20250411	162400	44093850	15830	15830	15830	15830	0
132	20250411	162300	44093850	15830	15830	15830	15830	0
133	20250411	162200	44093850	15830	15830	15830	15830	0
134	20250411	162100	44093850	15830	15830	15830	15830	0
135	20250411	162000	44093850	15830	15830	15830	15830	0
136	20250411	161900	44093850	15830	15830	15830	15830	0
137	20250411	161800	44093850	15830	15830	15830	15830	0
138	20250411	161700	44093850	15830	15830	15830	15830	0
139	20250411	161600	44093850	15830	15830	15830	15830	0
140	20250411	161500	44093850	15830	15830	15830	15830	0
141	20250411	161400	44093850	15830	15830	15830	15830	0
142	20250411	161300	44093850	15830	15830	15830	15830	0
143	20250411	161200	44093850	15830	15830	15830	15830	0
144	20250411	161100	44093850	15830	15830	15830	15830	0
145	20250411	161000	44093850	15830	15830	15830	15830	0
146	20250411	160900	44093850	15830	15830	15830	15830	0
147	20250411	160800	44093850	15830	15830	15830	15830	0
148	20250411	160700	44093850	15830	15830	15830	15830	0
149	20250411	160600	44093850	15830	15830	15830	15830	0
150	20250411	160500	44093850	15830	15830	15830	15830	0
151	20250411	160400	44093850	15830	15830	15830	15830	0
152	20250411	160300	44093850	15830	15830	15830	15830	33
153	20250411	160200	44093850	15830	15830	15830	15830	0
154	20250411	160100	44093850	15830	15830	15830	15830	0
155	20250411	160000	44093850	15830	15830	15830	15830	0
156	20250411	155900	44093850	15830	15830	15830	15830	0
157	20250411	155800	44093850	15830	15830	15830	15830	0
158	20250411	155700	44093850	15830	15830	15830	15830	0
159	20250411	155600	44093850	15830	15830	15830	15830	0
160	20250411	155500	44093850	15830	15830	15830	15830	0
161	20250411	155400	44093850	15830	15830	15830	15830	0
162	20250411	155300	44093850	15830	15830	15830	15830	0
163	20250411	155200	44093850	15830	15830	15830	15830	0
164	20250411	155100	44093850	15830	15830	15830	15830	0
165	20250411	155000	44093850	15830	15830	15830	15830	0
166	20250411	154900	44093850	15830	15830	15830	15830	0
167	20250411	154800	44093850	15830	15830	15830	15830	0
168	20250411	154700	44093850	15830	15830	15830	15830	0
169	20250411	154600	44093850	15830	15830	15830	15830	0
170	20250411	154500	44093850	15830	15830	15830	15830	0
171	20250411	154400	44093850	15830	15830	15830	15830	0
172	20250411	154300	44093850	15830	15830	15830	15830	0
173	20250411	154200	44093850	15830	15830	15830	15830	0
174	20250411	154100	44093850	15830	15830	15830	15830	0
175	20250411	154000	44093850	15830	15830	15830	15830	0
176	20250411	153900	44093850	15830	15830	15830	15830	0
177	20250411	153800	44093850	15830	15830	15830	15830	0
178	20250411	153700	44093850	15830	15830	15830	15830	0
179	20250411	153600	44093850	15830	15830	15830	15830	0
180	20250411	153500	44093850	15830	15830	15830	15830	0
181	20250411	153400	44093850	15830	15830	15830	15830	0
182	20250411	153300	44093850	15830	15830	15830	15830	33
183	20250411	153200	44093850	15830	15830	15830	15830	0
184	20250411	153100	44093850	15830	15830	15830	15830	0
185	20250411	153000	44093850	15830	15830	15830	15830	33
186	20250411	152900	43571460	15760	15760	15760	15760	0
187	20250411	152800	43571460	15760	15760	15760	15760	0
188	20250411	152700	43571460	15760	15760	15760	15760	0
189	20250411	152600	43571460	15760	15760	15760	15760	0
190	20250411	152500	43571460	15760	15760	15760	15760	0
191	20250411	152400	43571460	15760	15760	15760	15760	0
192	20250411	152300	43571460	15760	15760	15760	15760	0
193	20250411	152200	43571460	15760	15760	15760	15760	0
194	20250411	152100	43571460	15760	15760	15760	15760	0
195	20250411	152000	43571460	15760	15760	15760	15760	0
196	20250411	151900	43571460	15760	15760	15760	15760	0
197	20250411	151800	43571460	15760	15760	15760	15760	0
198	20250411	151700	43571460	15760	15760	15760	15760	0
199	20250411	151600	43571460	15760	15760	15760	15760	1
200	20250411	151500	43555700	15760	15760	15760	15760	0
201	20250411	151400	43555700	15760	15760	15760	15760	0
202	20250411	151300	43555700	15760	15760	15760	15760	0
203	20250411	151200	43555700	15760	15760	15760	15760	0
204	20250411	151100	43555700	15760	15760	15760	15760	0
205	20250411	151000	43555700	15760	15760	15760	15760	0
206	20250411	150900	43555700	15760	15760	15760	15760	0
207	20250411	150800	43555700	15760	15760	15760	15760	0
208	20250411	150700	43555700	15760	15760	15760	15760	0
209	20250411	150600	43555700	15760	15760	15760	15760	0
210	20250411	150500	43555700	15760	15760	15760	15760	0
211	20250411	150400	43555700	15760	15760	15760	15760	0
212	20250411	150300	43555700	15760	15760	15760	15760	0
213	20250411	150200	43555700	15760	15760	15760	15760	0
214	20250411	150100	43555700	15760	15760	15760	15760	0
215	20250411	150000	43555700	15760	15760	15760	15760	0
216	20250411	145900	43555700	15760	15760	15760	15760	0
217	20250411	145800	43555700	15760	15760	15760	15760	0
218	20250411	145700	43555700	15760	15760	15760	15760	0
219	20250411	145600	43555700	15760	15760	15760	15760	0
220	20250411	145500	43555700	15760	15760	15760	15760	0
221	20250411	145400	43555700	15760	15760	15760	15760	0
222	20250411	145300	43555700	15760	15760	15760	15760	0
223	20250411	145200	43555700	15760	15760	15760	15760	0
224	20250411	145100	43555700	15760	15760	15760	15760	28
225	20250411	145000	43114420	15770	15770	15770	15770	0
226	20250411	144900	43114420	15770	15760	15770	15760	454
227	20250411	144800	35959360	15760	15760	15760	15760	0
228	20250411	144700	35959360	15760	15760	15760	15760	0
229	20250411	144600	35959360	15760	15760	15760	15760	0
230	20250411	144500	35959360	15760	15760	15760	15760	0
231	20250411	144400	35959360	15760	15760	15760	15760	0
232	20250411	144300	35959360	15760	15760	15760	15760	0
233	20250411	144200	35959360	15760	15760	15760	15760	0
234	20250411	144100	35959360	15760	15760	15760	15760	0
235	20250411	144000	35959360	15760	15760	15760	15760	0
236	20250411	143900	35959360	15760	15760	15760	15760	0
237	20250411	143800	35959360	15760	15760	15760	15760	0
238	20250411	143700	35959360	15760	15760	15760	15760	0
239	20250411	143600	35959360	15760	15760	15760	15760	1
240	20250411	143500	35943600	15690	15690	15690	15690	8
241	20250411	143400	35818080	15690	15690	15690	15690	0
242	20250411	143300	35818080	15690	15690	15690	15690	0
243	20250411	143200	35818080	15690	15690	15690	15690	0
244	20250411	143100	35818080	15690	15690	15690	15690	0
245	20250411	143000	35818080	15690	15690	15690	15690	1
246	20250411	142900	35802390	15720	15720	15720	15720	0
247	20250411	142800	35802390	15720	15720	15720	15720	0
248	20250411	142700	35802390	15720	15720	15720	15720	0
249	20250411	142600	35802390	15720	15720	15720	15720	0
250	20250411	142500	35802390	15720	15720	15720	15720	0
251	20250411	142400	35802390	15720	15720	15720	15720	0
252	20250411	142300	35802390	15720	15720	15720	15720	0
253	20250411	142200	35802390	15720	15720	15720	15720	0
254	20250411	142100	35802390	15720	15720	15720	15720	0
255	20250411	142000	35802390	15720	15720	15720	15720	2
256	20250411	141900	35770950	15700	15700	15700	15700	0
257	20250411	141800	35770950	15700	15700	15700	15700	0
258	20250411	141700	35770950	15700	15700	15700	15700	0
259	20250411	141600	35770950	15700	15700	15700	15700	0
260	20250411	141500	35770950	15700	15700	15700	15700	0
261	20250411	141400	35770950	15700	15700	15700	15700	0
262	20250411	141300	35770950	15700	15700	15700	15700	0
263	20250411	141200	35770950	15700	15700	15700	15700	0
264	20250411	141100	35770950	15700	15700	15700	15700	0
265	20250411	141000	35770950	15700	15700	15700	15700	0
266	20250411	140900	35770950	15700	15700	15700	15700	0
267	20250411	140800	35770950	15700	15700	15700	15700	0
268	20250411	140700	35770950	15700	15700	15700	15700	2
269	20250411	140600	35739550	15730	15730	15730	15730	0
270	20250411	140500	35739550	15730	15730	15730	15730	413
271	20250411	140400	29243060	15730	15730	15730	15730	0
272	20250411	140300	29243060	15730	15730	15730	15730	0
273	20250411	140200	29243060	15730	15730	15730	15730	0
274	20250411	140100	29243060	15730	15730	15730	15730	0
275	20250411	140000	29243060	15730	15730	15730	15730	0
276	20250411	135900	29243060	15730	15730	15730	15730	0
277	20250411	135800	29243060	15730	15730	15730	15730	0
278	20250411	135700	29243060	15730	15730	15730	15730	0
279	20250411	135600	29243060	15730	15730	15730	15730	0
280	20250411	135500	29243060	15730	15730	15730	15730	0
281	20250411	135400	29243060	15730	15730	15730	15730	39
282	20250411	135300	28629590	15700	15700	15700	15700	0
283	20250411	135200	28629590	15700	15700	15700	15700	0
284	20250411	135100	28629590	15700	15700	15700	15700	0
285	20250411	135000	28629590	15700	15700	15700	15700	0
286	20250411	134900	28629590	15700	15700	15700	15700	0
287	20250411	134800	28629590	15700	15700	15700	15700	0
288	20250411	134700	28629590	15700	15700	15700	15700	0
289	20250411	134600	28629590	15700	15700	15700	15700	0
290	20250411	134500	28629590	15700	15700	15700	15700	0
291	20250411	134400	28629590	15700	15700	15700	15700	0
292	20250411	134300	28629590	15700	15700	15700	15700	0
293	20250411	134200	28629590	15700	15700	15700	15700	0
294	20250411	134100	28629590	15700	15700	15700	15700	0
295	20250411	134000	28629590	15700	15700	15700	15700	4
296	20250411	133900	28566790	15760	15760	15760	15760	0
297	20250411	133800	28566790	15760	15760	15760	15760	0
298	20250411	133700	28566790	15760	15760	15760	15760	3
299	20250411	133600	28519510	15760	15760	15760	15760	0
300	20250411	133500	28519510	15760	15760	15760	15760	1
301	20250411	133400	28503750	15690	15690	15690	15690	0
302	20250411	133300	28503750	15690	15690	15690	15690	0
303	20250411	133200	28503750	15690	15690	15690	15690	0
304	20250411	133100	28503750	15690	15690	15690	15690	0
305	20250411	133000	28503750	15690	15690	15690	15690	0
306	20250411	132900	28503750	15690	15690	15690	15690	17
307	20250411	132800	28237020	15760	15760	15760	15760	0
308	20250411	132700	28237020	15760	15760	15760	15760	0
309	20250411	132600	28237020	15760	15760	15760	15760	0
310	20250411	132500	28237020	15760	15760	15760	15760	0
311	20250411	132400	28237020	15760	15760	15760	15760	0
312	20250411	132300	28237020	15760	15760	15760	15760	0
313	20250411	132200	28237020	15760	15760	15760	15760	0
314	20250411	132100	28237020	15760	15760	15760	15760	0
315	20250411	132000	28237020	15760	15760	15760	15760	0
316	20250411	131900	28237020	15760	15760	15760	15760	0
317	20250411	131800	28237020	15760	15760	15760	15760	0
318	20250411	131700	28237020	15760	15760	15760	15760	1
319	20250411	131600	28221260	15760	15760	15760	15760	0
320	20250411	131500	28221260	15760	15760	15760	15760	0
321	20250411	131400	28221260	15760	15760	15760	15760	0
322	20250411	131300	28221260	15760	15760	15760	15760	0
323	20250411	131200	28221260	15760	15760	15760	15760	0
324	20250411	131100	28221260	15760	15760	15760	15760	0
325	20250411	131000	28221260	15760	15760	15760	15760	0
326	20250411	130900	28221260	15760	15760	15760	15760	0
327	20250411	130800	28221260	15760	15760	15760	15760	1
328	20250411	130700	28205500	15690	15690	15690	15690	0
329	20250411	130600	28205500	15690	15690	15690	15690	0
330	20250411	130500	28205500	15690	15690	15690	15690	0
331	20250411	130400	28205500	15690	15700	15700	15690	64
332	20250411	130300	27201320	15690	15690	15690	15690	0
333	20250411	130200	27201320	15690	15690	15690	15690	0
334	20250411	130100	27201320	15690	15690	15690	15690	0
335	20250411	130000	27201320	15690	15690	15690	15690	0
336	20250411	125900	27201320	15690	15690	15690	15690	0
337	20250411	125800	27201320	15690	15690	15690	15690	0
338	20250411	125700	27201320	15690	15690	15690	15690	0
339	20250411	125600	27201320	15690	15690	15690	15690	0
340	20250411	125500	27201320	15690	15690	15690	15690	0
341	20250411	125400	27201320	15690	15690	15690	15690	0
342	20250411	125300	27201320	15690	15690	15690	15690	0
343	20250411	125200	27201320	15690	15690	15690	15690	0
344	20250411	125100	27201320	15690	15690	15690	15690	0
345	20250411	125000	27201320	15690	15690	15690	15690	0
346	20250411	124900	27201320	15690	15690	15690	15690	0
347	20250411	124800	27201320	15690	15690	15690	15690	0
348	20250411	124700	27201320	15690	15690	15690	15690	0
349	20250411	124600	27201320	15690	15690	15690	15690	0
350	20250411	124500	27201320	15690	15690	15690	15690	0
351	20250411	124400	27201320	15690	15690	15690	15690	0
352	20250411	124300	27201320	15690	15690	15690	15690	0
353	20250411	124200	27201320	15690	15690	15690	15690	0
354	20250411	124100	27201320	15690	15690	15690	15690	0
355	20250411	124000	27201320	15690	15690	15690	15690	0
356	20250411	123900	27201320	15690	15690	15690	15690	0
357	20250411	123800	27201320	15690	15690	15690	15690	0
358	20250411	123700	27201320	15690	15690	15690	15690	0
359	20250411	123600	27201320	15690	15690	15690	15690	0
360	20250411	123500	27201320	15690	15690	15690	15690	0
361	20250411	123400	27201320	15690	15690	15690	15690	0
362	20250411	123300	27201320	15690	15690	15690	15690	0
363	20250411	123200	27201320	15690	15690	15690	15690	0
364	20250411	123100	27201320	15690	15690	15690	15690	0
365	20250411	123000	27201320	15690	15690	15690	15690	0
366	20250411	122900	27201320	15690	15690	15690	15690	0
367	20250411	122800	27201320	15690	15690	15690	15690	0
368	20250411	122700	27201320	15690	15690	15690	15690	0
369	20250411	122600	27201320	15690	15690	15690	15690	0
370	20250411	122500	27201320	15690	15690	15690	15690	0
371	20250411	122400	27201320	15690	15690	15690	15690	0
372	20250411	122300	27201320	15690	15690	15690	15690	0
373	20250411	122200	27201320	15690	15690	15690	15690	0
374	20250411	122100	27201320	15690	15690	15690	15690	0
375	20250411	122000	27201320	15690	15690	15690	15690	0
376	20250411	121900	27201320	15690	15690	15690	15690	0
377	20250411	121800	27201320	15690	15690	15690	15690	0
378	20250411	121700	27201320	15690	15690	15690	15690	0
379	20250411	121600	27201320	15690	15690	15690	15690	0
380	20250411	121500	27201320	15690	15690	15690	15690	0
381	20250411	121400	27201320	15690	15690	15690	15690	0
382	20250411	121300	27201320	15690	15690	15690	15690	0
383	20250411	121200	27201320	15690	15690	15690	15690	0
384	20250411	121100	27201320	15690	15690	15690	15690	0
385	20250411	121000	27201320	15690	15690	15690	15690	0
386	20250411	120900	27201320	15690	15690	15690	15690	0
387	20250411	120800	27201320	15690	15690	15690	15690	0
388	20250411	120700	27201320	15690	15690	15690	15690	0
389	20250411	120600	27201320	15690	15690	15690	15690	0
390	20250411	120500	27201320	15690	15690	15690	15690	0
391	20250411	120400	27201320	15690	15690	15690	15690	0
392	20250411	120300	27201320	15690	15690	15690	15690	0
393	20250411	120200	27201320	15690	15700	15700	15690	150
394	20250411	120100	24847790	15760	15760	15760	15760	0
395	20250411	120000	24847790	15760	15760	15760	15760	0
396	20250411	115900	24847790	15760	15760	15760	15760	0
397	20250411	115800	24847790	15760	15760	15760	15760	0
398	20250411	115700	24847790	15760	15760	15760	15760	0
399	20250411	115600	24847790	15760	15760	15760	15760	6
400	20250411	115500	24753230	15760	15760	15760	15760	0
401	20250411	115400	24753230	15760	15760	15760	15760	0
402	20250411	115300	24753230	15760	15760	15760	15760	0
403	20250411	115200	24753230	15760	15760	15760	15760	0
404	20250411	115100	24753230	15760	15760	15760	15760	0
405	20250411	115000	24753230	15760	15760	15760	15760	0
406	20250411	114900	24753230	15760	15760	15760	15760	0
407	20250411	114800	24753230	15760	15760	15760	15760	0
408	20250411	114700	24753230	15760	15760	15760	15760	0
409	20250411	114600	24753230	15760	15760	15760	15760	1
410	20250411	114500	24737470	15700	15700	15700	15700	0
411	20250411	114400	24737470	15700	15700	15700	15700	0
412	20250411	114300	24737470	15700	15700	15700	15700	0
413	20250411	114200	24737470	15700	15700	15700	15700	0
414	20250411	114100	24737470	15700	15700	15700	15700	0
415	20250411	114000	24737470	15700	15700	15700	15700	0
416	20250411	113900	24737470	15700	15700	15700	15700	0
417	20250411	113800	24737470	15700	15700	15700	15700	0
418	20250411	113700	24737470	15700	15700	15700	15700	0
419	20250411	113600	24737470	15700	15700	15700	15700	1
420	20250411	113500	24721770	15700	15700	15700	15700	0
421	20250411	113400	24721770	15700	15690	15760	15690	137
422	20250411	113300	22570700	15690	15690	15690	15690	0
423	20250411	113200	22570700	15690	15690	15690	15690	0
424	20250411	113100	22570700	15690	15690	15690	15690	0
425	20250411	113000	22570700	15690	15690	15690	15690	19
426	20250411	112900	22272590	15690	15690	15690	15690	0
427	20250411	112800	22272590	15690	15690	15690	15690	0
428	20250411	112700	22272590	15690	15690	15690	15690	0
429	20250411	112600	22272590	15690	15690	15690	15690	0
430	20250411	112500	22272590	15690	15690	15690	15690	0
431	20250411	112400	22272590	15690	15690	15690	15690	0
432	20250411	112300	22272590	15690	15690	15690	15690	0
433	20250411	112200	22272590	15690	15690	15690	15690	1
434	20250411	112100	22256900	15690	15690	15690	15690	0
435	20250411	112000	22256900	15690	15690	15690	15690	0
436	20250411	111900	22256900	15690	15690	15690	15690	0
437	20250411	111800	22256900	15690	15690	15690	15690	0
438	20250411	111700	22256900	15690	15690	15690	15690	0
439	20250411	111600	22256900	15690	15690	15690	15690	0
440	20250411	111500	22256900	15690	15690	15690	15690	0
441	20250411	111400	22256900	15690	15690	15690	15690	0
442	20250411	111300	22256900	15690	15690	15690	15690	0
443	20250411	111200	22256900	15690	15690	15690	15690	0
444	20250411	111100	22256900	15690	15690	15690	15690	0
445	20250411	111000	22256900	15690	15690	15690	15690	0
446	20250411	110900	22256900	15690	15690	15690	15690	0
447	20250411	110800	22256900	15690	15690	15770	15680	146
448	20250411	110700	19967280	15690	15680	15690	15670	8
449	20250411	110600	19841790	15700	15700	15700	15700	0
450	20250411	110500	19841790	15700	15700	15700	15700	0
451	20250411	110400	19841790	15700	15700	15700	15700	0
452	20250411	110300	19841790	15700	15700	15700	15700	0
453	20250411	110200	19841790	15700	15700	15700	15700	0
454	20250411	110100	19841790	15700	15700	15700	15700	0
455	20250411	110000	19841790	15700	15700	15700	15700	0
456	20250411	105900	19841790	15700	15700	15700	15700	0
457	20250411	105800	19841790	15700	15700	15700	15700	0
458	20250411	105700	19841790	15700	15700	15700	15700	0
459	20250411	105600	19841790	15700	15700	15700	15700	0
460	20250411	105500	19841790	15700	15700	15700	15700	0
461	20250411	105400	19841790	15700	15700	15700	15700	0
462	20250411	105300	19841790	15700	15700	15700	15700	0
463	20250411	105200	19841790	15700	15700	15700	15700	0
464	20250411	105100	19841790	15700	15700	15700	15700	0
465	20250411	105000	19841790	15700	15700	15700	15700	0
466	20250411	104900	19841790	15700	15700	15700	15700	1
467	20250411	104800	19826090	15700	15700	15700	15700	0
468	20250411	104700	19826090	15700	15700	15700	15700	0
469	20250411	104600	19826090	15700	15700	15700	15700	0
470	20250411	104500	19826090	15700	15700	15700	15700	0
471	20250411	104400	19826090	15700	15700	15700	15700	0
472	20250411	104300	19826090	15700	15700	15700	15700	0
473	20250411	104200	19826090	15700	15700	15700	15700	0
474	20250411	104100	19826090	15700	15700	15700	15700	0
475	20250411	104000	19826090	15700	15700	15700	15700	0
476	20250411	103900	19826090	15700	15700	15700	15700	0
477	20250411	103800	19826090	15700	15700	15700	15700	0
478	20250411	103700	19826090	15700	15700	15700	15700	0
479	20250411	103600	19826090	15700	15700	15700	15700	5
480	20250411	103500	19747590	15700	15700	15700	15700	0
481	20250411	103400	19747590	15700	15700	15700	15700	0
482	20250411	103300	19747590	15700	15700	15700	15700	5
483	20250411	103200	19669090	15700	15700	15700	15700	0
484	20250411	103100	19669090	15700	15700	15700	15700	0
485	20250411	103000	19669090	15700	15700	15700	15700	0
486	20250411	102900	19669090	15700	15700	15700	15700	0
487	20250411	102800	19669090	15700	15700	15700	15700	0
488	20250411	102700	19669090	15700	15700	15700	15700	0
489	20250411	102600	19669090	15700	15700	15700	15700	0
490	20250411	102500	19669090	15700	15700	15700	15700	0
491	20250411	102400	19669090	15700	15700	15700	15700	64
492	20250411	102300	18664290	15700	15700	15700	15700	0
493	20250411	102200	18664290	15700	15700	15700	15700	0
494	20250411	102100	18664290	15700	15700	15700	15700	0
495	20250411	102000	18664290	15700	15700	15700	15700	0
496	20250411	101900	18664290	15700	15700	15700	15700	0
497	20250411	101800	18664290	15700	15700	15700	15700	0
498	20250411	101700	18664290	15700	15700	15700	15700	0
499	20250411	101600	18664290	15700	15700	15700	15700	2
500	20250411	101500	18632890	15700	15700	15700	15700	0
501	20250411	101400	18632890	15700	15700	15700	15700	0
502	20250411	101300	18632890	15700	15700	15700	15700	0
503	20250411	101200	18632890	15700	15700	15700	15700	0
504	20250411	101100	18632890	15700	15700	15700	15700	0
505	20250411	101000	18632890	15700	15700	15700	15700	0
506	20250411	100900	18632890	15700	15700	15700	15700	0
507	20250411	100800	18632890	15700	15700	15700	15700	0
508	20250411	100700	18632890	15700	15700	15700	15700	0
509	20250411	100600	18632890	15700	15700	15700	15700	0
510	20250411	100500	18632890	15700	15700	15700	15700	0
511	20250411	100400	18632890	15700	15700	15700	15700	0
512	20250411	100300	18632890	15700	15700	15700	15700	0
513	20250411	100200	18632890	15700	15700	15700	15700	0
514	20250411	100100	18632890	15700	15700	15700	15700	0
515	20250411	100000	18632890	15700	15700	15700	15700	0
516	20250411	095900	18632890	15700	15700	15700	15700	6
517	20250411	095800	18538690	15700	15700	15700	15700	0
518	20250411	095700	18538690	15700	15700	15700	15700	0
519	20250411	095600	18538690	15700	15700	15700	15700	7
520	20250411	095500	18428790	15700	15700	15700	15700	0
521	20250411	095400	18428790	15700	15700	15700	15700	0
522	20250411	095300	18428790	15700	15700	15700	15700	0
523	20250411	095200	18428790	15700	15700	15700	15700	0
524	20250411	095100	18428790	15700	15700	15700	15700	0
525	20250411	095000	18428790	15700	15700	15700	15700	0
526	20250411	094900	18428790	15700	15700	15700	15700	0
527	20250411	094800	18428790	15700	15700	15700	15700	0
528	20250411	094700	18428790	15700	15700	15700	15700	0
529	20250411	094600	18428790	15700	15700	15700	15700	0
530	20250411	094500	18428790	15700	15700	15700	15700	0
531	20250411	094400	18428790	15700	15700	15700	15700	0
532	20250411	094300	18428790	15700	15700	15700	15700	0
533	20250411	094200	18428790	15700	15700	15700	15700	0
534	20250411	094100	18428790	15700	15700	15700	15700	5
535	20250411	094000	18350290	15670	15670	15670	15670	0
536	20250411	093900	18350290	15670	15670	15670	15670	0
537	20250411	093800	18350290	15670	15670	15670	15670	0
538	20250411	093700	18350290	15670	15670	15670	15670	0
539	20250411	093600	18350290	15670	15670	15670	15670	0
540	20250411	093500	18350290	15670	15670	15670	15670	0
541	20250411	093400	18350290	15670	15670	15670	15670	1
542	20250411	093300	18334620	15640	15640	15640	15640	0
543	20250411	093200	18334620	15640	15700	15700	15640	581
544	20250411	093100	9218780	15730	15750	15750	15730	111
545	20250411	093000	7471790	15690	15690	15690	15690	0
546	20250411	092900	7471790	15690	15690	15690	15690	0
547	20250411	092800	7471790	15690	15690	15690	15690	0
548	20250411	092700	7471790	15690	15690	15690	15690	0
549	20250411	092600	7471790	15690	15690	15690	15690	0
550	20250411	092500	7471790	15690	15690	15690	15690	0
551	20250411	092400	7471790	15690	15690	15690	15690	0
552	20250411	092300	7471790	15690	15690	15690	15690	0
553	20250411	092200	7471790	15690	15690	15690	15690	0
554	20250411	092100	7471790	15690	15690	15690	15690	0
555	20250411	092000	7471790	15690	15690	15690	15690	0
556	20250411	091900	7471790	15690	15690	15690	15690	0
557	20250411	091800	7471790	15690	15690	15690	15690	0
558	20250411	091700	7471790	15690	15690	15690	15690	0
559	20250411	091600	7471790	15690	15690	15690	15690	0
560	20250411	091500	7471790	15690	15700	15700	15690	200
561	20250411	091400	4333740	15690	15690	15690	15690	0
562	20250411	091300	4333740	15690	15690	15690	15690	0
563	20250411	091200	4333740	15690	15690	15690	15690	0
564	20250411	091100	4333740	15690	15690	15690	15690	0
565	20250411	091000	4333740	15690	15720	15720	15690	185
566	20250411	090900	1427490	15690	15690	15690	15690	0
567	20250411	090800	1427490	15690	15690	15690	15690	3
568	20250411	090700	1380420	15690	15690	15690	15690	3
569	20250411	090600	1333350	15690	15690	15690	15690	18
570	20250411	090500	1050930	15690	15690	15690	15690	10
571	20250411	090400	894030	15690	15690	15690	15690	0
572	20250411	090300	894030	15690	15690	15690	15690	12
573	20250411	090200	705750	15690	15690	15690	15690	1
574	20250411	090100	690060	15690	15690	15690	15690	0
575	20250411	090000	690060	15690	15670	15690	15670	44