KissMeData/006980/min/candle-20250416.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250416	183300	39362200	15810	15810	15810	15810	34
3	20250416	183200	39362200	15810	15810	15810	15810	0
4	20250416	183100	39362200	15810	15810	15810	15810	0
5	20250416	183000	39362200	15810	15810	15810	15810	0
6	20250416	182900	39362200	15810	15810	15810	15810	0
7	20250416	182800	39362200	15810	15810	15810	15810	0
8	20250416	182700	39362200	15810	15810	15810	15810	0
9	20250416	182600	39362200	15810	15810	15810	15810	0
10	20250416	182500	39362200	15810	15810	15810	15810	0
11	20250416	182400	39362200	15810	15810	15810	15810	0
12	20250416	182300	39362200	15810	15810	15810	15810	0
13	20250416	182200	39362200	15810	15810	15810	15810	0
14	20250416	182100	39362200	15810	15810	15810	15810	0
15	20250416	182000	39362200	15810	15810	15810	15810	0
16	20250416	181900	39362200	15810	15810	15810	15810	0
17	20250416	181800	39362200	15810	15810	15810	15810	0
18	20250416	181700	39362200	15810	15810	15810	15810	0
19	20250416	181600	39362200	15810	15810	15810	15810	0
20	20250416	181500	39362200	15810	15810	15810	15810	0
21	20250416	181400	39362200	15810	15810	15810	15810	0
22	20250416	181300	39362200	15810	15810	15810	15810	0
23	20250416	181200	39362200	15810	15810	15810	15810	0
24	20250416	181100	39362200	15810	15810	15810	15810	0
25	20250416	181000	39362200	15810	15810	15810	15810	0
26	20250416	180900	39362200	15810	15810	15810	15810	0
27	20250416	180800	39362200	15810	15810	15810	15810	0
28	20250416	180700	39362200	15810	15810	15810	15810	0
29	20250416	180600	39362200	15810	15810	15810	15810	0
30	20250416	180500	39362200	15810	15810	15810	15810	0
31	20250416	180400	39362200	15810	15810	15810	15810	0
32	20250416	180300	39362200	15810	15810	15810	15810	34
33	20250416	180200	39362200	15810	15810	15810	15810	0
34	20250416	180100	39362200	15810	15810	15810	15810	0
35	20250416	180000	39362200	15810	15810	15810	15810	0
36	20250416	175900	39362200	15810	15810	15810	15810	0
37	20250416	175800	39362200	15810	15810	15810	15810	0
38	20250416	175700	39362200	15810	15810	15810	15810	0
39	20250416	175600	39362200	15810	15810	15810	15810	0
40	20250416	175500	39362200	15810	15810	15810	15810	0
41	20250416	175400	39362200	15810	15810	15810	15810	0
42	20250416	175300	39362200	15810	15810	15810	15810	0
43	20250416	175200	39362200	15810	15810	15810	15810	0
44	20250416	175100	39362200	15810	15810	15810	15810	0
45	20250416	175000	39362200	15810	15810	15810	15810	0
46	20250416	174900	39362200	15810	15810	15810	15810	0
47	20250416	174800	39362200	15810	15810	15810	15810	0
48	20250416	174700	39362200	15810	15810	15810	15810	0
49	20250416	174600	39362200	15810	15810	15810	15810	0
50	20250416	174500	39362200	15810	15810	15810	15810	0
51	20250416	174400	39362200	15810	15810	15810	15810	0
52	20250416	174300	39362200	15810	15810	15810	15810	0
53	20250416	174200	39362200	15810	15810	15810	15810	0
54	20250416	174100	39362200	15810	15810	15810	15810	0
55	20250416	174000	39362200	15810	15810	15810	15810	0
56	20250416	173900	39362200	15810	15810	15810	15810	0
57	20250416	173800	39362200	15810	15810	15810	15810	0
58	20250416	173700	39362200	15810	15810	15810	15810	0
59	20250416	173600	39362200	15810	15810	15810	15810	0
60	20250416	173500	39362200	15810	15810	15810	15810	0
61	20250416	173400	39362200	15810	15810	15810	15810	0
62	20250416	173300	39362200	15810	15810	15810	15810	34
63	20250416	173200	39362200	15810	15810	15810	15810	0
64	20250416	173100	39362200	15810	15810	15810	15810	0
65	20250416	173000	39362200	15810	15810	15810	15810	0
66	20250416	172900	39362200	15810	15810	15810	15810	0
67	20250416	172800	39362200	15810	15810	15810	15810	0
68	20250416	172700	39362200	15810	15810	15810	15810	0
69	20250416	172600	39362200	15810	15810	15810	15810	0
70	20250416	172500	39362200	15810	15810	15810	15810	0
71	20250416	172400	39362200	15810	15810	15810	15810	0
72	20250416	172300	39362200	15810	15810	15810	15810	0
73	20250416	172200	39362200	15810	15810	15810	15810	0
74	20250416	172100	39362200	15810	15810	15810	15810	0
75	20250416	172000	39362200	15810	15810	15810	15810	0
76	20250416	171900	39362200	15810	15810	15810	15810	0
77	20250416	171800	39362200	15810	15810	15810	15810	0
78	20250416	171700	39362200	15810	15810	15810	15810	0
79	20250416	171600	39362200	15810	15810	15810	15810	0
80	20250416	171500	39362200	15810	15810	15810	15810	0
81	20250416	171400	39362200	15810	15810	15810	15810	0
82	20250416	171300	39362200	15810	15810	15810	15810	0
83	20250416	171200	39362200	15810	15810	15810	15810	0
84	20250416	171100	39362200	15810	15810	15810	15810	0
85	20250416	171000	39362200	15810	15810	15810	15810	0
86	20250416	170900	39362200	15810	15810	15810	15810	0
87	20250416	170800	39362200	15810	15810	15810	15810	0
88	20250416	170700	39362200	15810	15810	15810	15810	0
89	20250416	170600	39362200	15810	15810	15810	15810	0
90	20250416	170500	39362200	15810	15810	15810	15810	0
91	20250416	170400	39362200	15810	15810	15810	15810	0
92	20250416	170300	39362200	15810	15810	15810	15810	34
93	20250416	170200	39362200	15810	15810	15810	15810	0
94	20250416	170100	39362200	15810	15810	15810	15810	0
95	20250416	170000	39362200	15810	15810	15810	15810	0
96	20250416	165900	39362200	15810	15810	15810	15810	0
97	20250416	165800	39362200	15810	15810	15810	15810	0
98	20250416	165700	39362200	15810	15810	15810	15810	0
99	20250416	165600	39362200	15810	15810	15810	15810	0
100	20250416	165500	39362200	15810	15810	15810	15810	0
101	20250416	165400	39362200	15810	15810	15810	15810	0
102	20250416	165300	39362200	15810	15810	15810	15810	0
103	20250416	165200	39362200	15810	15810	15810	15810	0
104	20250416	165100	39362200	15810	15810	15810	15810	0
105	20250416	165000	39362200	15810	15810	15810	15810	0
106	20250416	164900	39362200	15810	15810	15810	15810	0
107	20250416	164800	39362200	15810	15810	15810	15810	0
108	20250416	164700	39362200	15810	15810	15810	15810	0
109	20250416	164600	39362200	15810	15810	15810	15810	0
110	20250416	164500	39362200	15810	15810	15810	15810	0
111	20250416	164400	39362200	15810	15810	15810	15810	0
112	20250416	164300	39362200	15810	15810	15810	15810	0
113	20250416	164200	39362200	15810	15810	15810	15810	0
114	20250416	164100	39362200	15810	15810	15810	15810	0
115	20250416	164000	39362200	15810	15810	15810	15810	0
116	20250416	163900	39362200	15810	15810	15810	15810	0
117	20250416	163800	39362200	15810	15810	15810	15810	0
118	20250416	163700	39362200	15810	15810	15810	15810	0
119	20250416	163600	39362200	15810	15810	15810	15810	0
120	20250416	163500	39362200	15810	15810	15810	15810	0
121	20250416	163400	39362200	15810	15810	15810	15810	0
122	20250416	163300	39362200	15810	15810	15810	15810	34
123	20250416	163200	39362200	15810	15810	15810	15810	0
124	20250416	163100	39362200	15810	15810	15810	15810	0
125	20250416	163000	39362200	15810	15810	15810	15810	0
126	20250416	162900	39362200	15810	15810	15810	15810	0
127	20250416	162800	39362200	15810	15810	15810	15810	0
128	20250416	162700	39362200	15810	15810	15810	15810	0
129	20250416	162600	39362200	15810	15810	15810	15810	0
130	20250416	162500	39362200	15810	15810	15810	15810	0
131	20250416	162400	39362200	15810	15810	15810	15810	0
132	20250416	162300	39362200	15810	15810	15810	15810	0
133	20250416	162200	39362200	15810	15810	15810	15810	0
134	20250416	162100	39362200	15810	15810	15810	15810	0
135	20250416	162000	39362200	15810	15810	15810	15810	0
136	20250416	161900	39362200	15810	15810	15810	15810	0
137	20250416	161800	39362200	15810	15810	15810	15810	0
138	20250416	161700	39362200	15810	15810	15810	15810	0
139	20250416	161600	39362200	15810	15810	15810	15810	0
140	20250416	161500	39362200	15810	15810	15810	15810	0
141	20250416	161400	39362200	15810	15810	15810	15810	0
142	20250416	161300	39362200	15810	15810	15810	15810	0
143	20250416	161200	39362200	15810	15810	15810	15810	0
144	20250416	161100	39362200	15810	15810	15810	15810	0
145	20250416	161000	39362200	15810	15810	15810	15810	0
146	20250416	160900	39362200	15810	15810	15810	15810	0
147	20250416	160800	39362200	15810	15810	15810	15810	0
148	20250416	160700	39362200	15810	15810	15810	15810	0
149	20250416	160600	39362200	15810	15810	15810	15810	0
150	20250416	160500	39362200	15810	15810	15810	15810	0
151	20250416	160400	39362200	15810	15810	15810	15810	0
152	20250416	160300	39362200	15810	15810	15810	15810	34
153	20250416	160200	39362200	15810	15810	15810	15810	0
154	20250416	160100	39362200	15810	15810	15810	15810	0
155	20250416	160000	39362200	15810	15810	15810	15810	0
156	20250416	155900	39362200	15810	15810	15810	15810	0
157	20250416	155800	39362200	15810	15810	15810	15810	0
158	20250416	155700	39362200	15810	15810	15810	15810	0
159	20250416	155600	39362200	15810	15810	15810	15810	0
160	20250416	155500	39362200	15810	15810	15810	15810	0
161	20250416	155400	39362200	15810	15810	15810	15810	0
162	20250416	155300	39362200	15810	15810	15810	15810	0
163	20250416	155200	39362200	15810	15810	15810	15810	0
164	20250416	155100	39362200	15810	15810	15810	15810	0
165	20250416	155000	39362200	15810	15810	15810	15810	0
166	20250416	154900	39362200	15810	15810	15810	15810	0
167	20250416	154800	39362200	15810	15810	15810	15810	0
168	20250416	154700	39362200	15810	15810	15810	15810	0
169	20250416	154600	39362200	15810	15810	15810	15810	0
170	20250416	154500	39362200	15810	15810	15810	15810	0
171	20250416	154400	39362200	15810	15810	15810	15810	0
172	20250416	154300	39362200	15810	15810	15810	15810	0
173	20250416	154200	39362200	15810	15810	15810	15810	0
174	20250416	154100	39362200	15810	15810	15810	15810	0
175	20250416	154000	39362200	15810	15810	15810	15810	0
176	20250416	153900	39362200	15810	15810	15810	15810	0
177	20250416	153800	39362200	15810	15810	15810	15810	0
178	20250416	153700	39362200	15810	15810	15810	15810	0
179	20250416	153600	39362200	15810	15810	15810	15810	0
180	20250416	153500	39362200	15810	15810	15810	15810	0
181	20250416	153400	39362200	15810	15810	15810	15810	0
182	20250416	153300	39362200	15810	15810	15810	15810	34
183	20250416	153200	39362200	15810	15810	15810	15810	0
184	20250416	153100	39362200	15810	15810	15810	15810	0
185	20250416	153000	39362200	15810	15810	15810	15810	34
186	20250416	152900	38824660	15720	15720	15720	15720	0
187	20250416	152800	38824660	15720	15720	15720	15720	0
188	20250416	152700	38824660	15720	15720	15720	15720	0
189	20250416	152600	38824660	15720	15720	15720	15720	0
190	20250416	152500	38824660	15720	15720	15720	15720	0
191	20250416	152400	38824660	15720	15720	15720	15720	0
192	20250416	152300	38824660	15720	15720	15720	15720	0
193	20250416	152200	38824660	15720	15720	15720	15720	0
194	20250416	152100	38824660	15720	15720	15720	15720	0
195	20250416	152000	38824660	15720	15720	15720	15720	0
196	20250416	151900	38824660	15720	15720	15720	15720	0
197	20250416	151800	38824660	15720	15720	15720	15720	0
198	20250416	151700	38824660	15720	15720	15720	15720	0
199	20250416	151600	38824660	15720	15720	15720	15720	1
200	20250416	151500	38808940	15790	15790	15790	15790	0
201	20250416	151400	38808940	15790	15790	15790	15790	0
202	20250416	151300	38808940	15790	15790	15790	15790	0
203	20250416	151200	38808940	15790	15790	15790	15790	0
204	20250416	151100	38808940	15790	15790	15790	15790	0
205	20250416	151000	38808940	15790	15790	15790	15790	1
206	20250416	150900	38793150	15790	15790	15790	15790	0
207	20250416	150800	38793150	15790	15790	15790	15790	0
208	20250416	150700	38793150	15790	15790	15790	15790	0
209	20250416	150600	38793150	15790	15790	15790	15790	1
210	20250416	150500	38777360	15710	15710	15710	15710	0
211	20250416	150400	38777360	15710	15710	15710	15710	0
212	20250416	150300	38777360	15710	15710	15710	15710	0
213	20250416	150200	38777360	15710	15710	15710	15710	0
214	20250416	150100	38777360	15710	15710	15710	15710	0
215	20250416	150000	38777360	15710	15710	15710	15710	1
216	20250416	145900	38761650	15820	15820	15820	15820	0
217	20250416	145800	38761650	15820	15820	15820	15820	0
218	20250416	145700	38761650	15820	15810	15820	15810	10
219	20250416	145600	38603460	15820	15820	15820	15820	0
220	20250416	145500	38603460	15820	15820	15820	15820	0
221	20250416	145400	38603460	15820	15820	15820	15820	0
222	20250416	145300	38603460	15820	15820	15820	15820	0
223	20250416	145200	38603460	15820	15820	15820	15820	0
224	20250416	145100	38603460	15820	15820	15820	15820	0
225	20250416	145000	38603460	15820	15820	15820	15820	0
226	20250416	144900	38603460	15820	15820	15820	15820	0
227	20250416	144800	38603460	15820	15820	15820	15820	0
228	20250416	144700	38603460	15820	15820	15820	15820	0
229	20250416	144600	38603460	15820	15820	15820	15820	0
230	20250416	144500	38603460	15820	15820	15820	15820	0
231	20250416	144400	38603460	15820	15820	15820	15820	0
232	20250416	144300	38603460	15820	15820	15820	15820	0
233	20250416	144200	38603460	15820	15820	15820	15820	0
234	20250416	144100	38603460	15820	15820	15820	15820	0
235	20250416	144000	38603460	15820	15820	15820	15820	2
236	20250416	143900	38571820	15830	15830	15830	15830	0
237	20250416	143800	38571820	15830	15830	15830	15830	0
238	20250416	143700	38571820	15830	15830	15830	15830	0
239	20250416	143600	38571820	15830	15830	15830	15830	0
240	20250416	143500	38571820	15830	15830	15830	15830	0
241	20250416	143400	38571820	15830	15830	15830	15830	0
242	20250416	143300	38571820	15830	15800	15830	15800	759
243	20250416	143200	26570260	15750	15750	15750	15750	63
244	20250416	143100	25578010	15700	15700	15700	15700	56
245	20250416	143000	24698810	15700	15700	15700	15700	0
246	20250416	142900	24698810	15700	15700	15700	15700	0
247	20250416	142800	24698810	15700	15700	15700	15700	0
248	20250416	142700	24698810	15700	15700	15700	15700	0
249	20250416	142600	24698810	15700	15700	15700	15700	0
250	20250416	142500	24698810	15700	15700	15700	15700	0
251	20250416	142400	24698810	15700	15700	15700	15700	0
252	20250416	142300	24698810	15700	15700	15700	15700	0
253	20250416	142200	24698810	15700	15700	15700	15700	0
254	20250416	142100	24698810	15700	15700	15700	15700	0
255	20250416	142000	24698810	15700	15700	15700	15700	0
256	20250416	141900	24698810	15700	15700	15700	15700	130
257	20250416	141800	22657810	15700	15700	15700	15700	19
258	20250416	141700	22359510	15730	15730	15730	15730	0
259	20250416	141600	22359510	15730	15730	15730	15730	0
260	20250416	141500	22359510	15730	15730	15730	15730	0
261	20250416	141400	22359510	15730	15730	15730	15730	0
262	20250416	141300	22359510	15730	15720	15730	15710	142
263	20250416	141200	20126220	15730	15730	15730	15730	0
264	20250416	141100	20126220	15730	15730	15730	15730	0
265	20250416	141000	20126220	15730	15730	15730	15730	0
266	20250416	140900	20126220	15730	15730	15730	15730	6
267	20250416	140800	20031840	15740	15740	15740	15740	0
268	20250416	140700	20031840	15740	15740	15740	15740	0
269	20250416	140600	20031840	15740	15740	15740	15740	0
270	20250416	140500	20031840	15740	15740	15740	15740	0
271	20250416	140400	20031840	15740	15740	15740	15740	0
272	20250416	140300	20031840	15740	15740	15740	15740	0
273	20250416	140200	20031840	15740	15740	15740	15740	5
274	20250416	140100	19953140	15750	15750	15750	15750	1
275	20250416	140000	19937390	15750	15750	15750	15750	0
276	20250416	135900	19937390	15750	15750	15750	15750	0
277	20250416	135800	19937390	15750	15750	15750	15750	1
278	20250416	135700	19921640	15690	15690	15690	15690	1
279	20250416	135600	19905950	15750	15750	15750	15750	0
280	20250416	135500	19905950	15750	15750	15750	15750	11
281	20250416	135400	19732700	15690	15690	15690	15690	0
282	20250416	135300	19732700	15690	15690	15690	15690	1
283	20250416	135200	19717010	15750	15750	15750	15750	0
284	20250416	135100	19717010	15750	15750	15750	15750	0
285	20250416	135000	19717010	15750	15750	15750	15750	11
286	20250416	134900	19543760	15750	15750	15750	15750	0
287	20250416	134800	19543760	15750	15750	15750	15750	0
288	20250416	134700	19543760	15750	15750	15750	15750	0
289	20250416	134600	19543760	15750	15750	15750	15750	0
290	20250416	134500	19543760	15750	15750	15750	15750	10
291	20250416	134400	19386260	15750	15750	15750	15750	0
292	20250416	134300	19386260	15750	15750	15750	15750	5
293	20250416	134200	19307510	15750	15750	15750	15750	0
294	20250416	134100	19307510	15750	15750	15750	15750	0
295	20250416	134000	19307510	15750	15700	15750	15680	146
296	20250416	133900	17016960	15750	15750	15750	15750	0
297	20250416	133800	17016960	15750	15750	15750	15750	0
298	20250416	133700	17016960	15750	15750	15750	15750	0
299	20250416	133600	17016960	15750	15750	15750	15750	0
300	20250416	133500	17016960	15750	15750	15750	15750	24
301	20250416	133400	16638960	15750	15750	15750	15750	0
302	20250416	133300	16638960	15750	15750	15750	15750	0
303	20250416	133200	16638960	15750	15750	15750	15750	0
304	20250416	133100	16638960	15750	15750	15750	15750	0
305	20250416	133000	16638960	15750	15750	15750	15750	1
306	20250416	132900	16623210	15750	15750	15750	15750	0
307	20250416	132800	16623210	15750	15750	15750	15750	0
308	20250416	132700	16623210	15750	15750	15750	15750	0
309	20250416	132600	16623210	15750	15750	15750	15750	0
310	20250416	132500	16623210	15750	15750	15750	15750	0
311	20250416	132400	16623210	15750	15750	15750	15750	0
312	20250416	132300	16623210	15750	15750	15750	15750	0
313	20250416	132200	16623210	15750	15750	15750	15750	0
314	20250416	132100	16623210	15750	15750	15750	15750	2
315	20250416	132000	16591710	15750	15750	15750	15750	0
316	20250416	131900	16591710	15750	15750	15750	15750	0
317	20250416	131800	16591710	15750	15750	15750	15750	1
318	20250416	131700	16575960	15690	15690	15690	15690	0
319	20250416	131600	16575960	15690	15690	15690	15690	1
320	20250416	131500	16560270	15680	15680	15680	15680	0
321	20250416	131400	16560270	15680	15680	15680	15680	323
322	20250416	131300	11495630	15680	15680	15680	15680	0
323	20250416	131200	11495630	15680	15680	15680	15680	0
324	20250416	131100	11495630	15680	15680	15680	15680	0
325	20250416	131000	11495630	15680	15680	15680	15680	0
326	20250416	130900	11495630	15680	15680	15680	15680	0
327	20250416	130800	11495630	15680	15680	15680	15680	0
328	20250416	130700	11495630	15680	15680	15680	15680	0
329	20250416	130600	11495630	15680	15680	15680	15680	0
330	20250416	130500	11495630	15680	15680	15680	15680	0
331	20250416	130400	11495630	15680	15680	15680	15680	0
332	20250416	130300	11495630	15680	15680	15680	15680	0
333	20250416	130200	11495630	15680	15680	15680	15680	78
334	20250416	130100	10272590	15610	15610	15610	15610	0
335	20250416	130000	10272590	15610	15610	15610	15610	0
336	20250416	125900	10272590	15610	15610	15610	15610	0
337	20250416	125800	10272590	15610	15610	15610	15610	0
338	20250416	125700	10272590	15610	15610	15610	15610	0
339	20250416	125600	10272590	15610	15610	15610	15610	0
340	20250416	125500	10272590	15610	15610	15610	15610	0
341	20250416	125400	10272590	15610	15610	15610	15610	0
342	20250416	125300	10272590	15610	15610	15610	15610	0
343	20250416	125200	10272590	15610	15610	15610	15610	0
344	20250416	125100	10272590	15610	15610	15610	15610	0
345	20250416	125000	10272590	15610	15610	15610	15610	0
346	20250416	124900	10272590	15610	15610	15610	15610	0
347	20250416	124800	10272590	15610	15610	15610	15610	0
348	20250416	124700	10272590	15610	15610	15610	15610	83
349	20250416	124600	8976960	15670	15670	15670	15670	0
350	20250416	124500	8976960	15670	15670	15670	15670	0
351	20250416	124400	8976960	15670	15670	15670	15670	0
352	20250416	124300	8976960	15670	15670	15670	15670	0
353	20250416	124200	8976960	15670	15670	15670	15670	0
354	20250416	124100	8976960	15670	15670	15670	15670	0
355	20250416	124000	8976960	15670	15670	15670	15670	0
356	20250416	123900	8976960	15670	15670	15670	15670	0
357	20250416	123800	8976960	15670	15670	15670	15670	0
358	20250416	123700	8976960	15670	15670	15670	15670	0
359	20250416	123600	8976960	15670	15670	15670	15670	0
360	20250416	123500	8976960	15670	15670	15670	15670	0
361	20250416	123400	8976960	15670	15670	15670	15670	0
362	20250416	123300	8976960	15670	15670	15670	15670	0
363	20250416	123200	8976960	15670	15670	15670	15670	0
364	20250416	123100	8976960	15670	15670	15670	15670	0
365	20250416	123000	8976960	15670	15670	15670	15670	0
366	20250416	122900	8976960	15670	15670	15670	15670	0
367	20250416	122800	8976960	15670	15670	15670	15670	0
368	20250416	122700	8976960	15670	15670	15670	15670	0
369	20250416	122600	8976960	15670	15670	15670	15670	0
370	20250416	122500	8976960	15670	15680	15680	15670	3
371	20250416	122400	8929930	15680	15680	15680	15680	0
372	20250416	122300	8929930	15680	15680	15680	15680	0
373	20250416	122200	8929930	15680	15680	15680	15680	0
374	20250416	122100	8929930	15680	15680	15680	15680	0
375	20250416	122000	8929930	15680	15680	15680	15680	0
376	20250416	121900	8929930	15680	15680	15680	15680	0
377	20250416	121800	8929930	15680	15680	15680	15680	0
378	20250416	121700	8929930	15680	15680	15680	15680	0
379	20250416	121600	8929930	15680	15680	15680	15680	0
380	20250416	121500	8929930	15680	15680	15680	15680	0
381	20250416	121400	8929930	15680	15680	15680	15680	0
382	20250416	121300	8929930	15680	15680	15680	15680	0
383	20250416	121200	8929930	15680	15680	15680	15680	0
384	20250416	121100	8929930	15680	15680	15680	15680	0
385	20250416	121000	8929930	15680	15680	15680	15680	0
386	20250416	120900	8929930	15680	15680	15680	15680	9
387	20250416	120800	8788810	15680	15680	15680	15680	0
388	20250416	120700	8788810	15680	15680	15680	15680	0
389	20250416	120600	8788810	15680	15680	15680	15680	0
390	20250416	120500	8788810	15680	15680	15680	15680	0
391	20250416	120400	8788810	15680	15680	15680	15680	0
392	20250416	120300	8788810	15680	15680	15680	15680	0
393	20250416	120200	8788810	15680	15680	15680	15680	0
394	20250416	120100	8788810	15680	15680	15680	15680	0
395	20250416	120000	8788810	15680	15680	15680	15680	0
396	20250416	115900	8788810	15680	15680	15680	15680	0
397	20250416	115800	8788810	15680	15680	15680	15680	0
398	20250416	115700	8788810	15680	15680	15680	15680	0
399	20250416	115600	8788810	15680	15680	15680	15680	0
400	20250416	115500	8788810	15680	15680	15680	15680	0
401	20250416	115400	8788810	15680	15680	15680	15680	0
402	20250416	115300	8788810	15680	15680	15680	15680	0
403	20250416	115200	8788810	15680	15680	15680	15680	0
404	20250416	115100	8788810	15680	15680	15680	15680	0
405	20250416	115000	8788810	15680	15680	15680	15680	0
406	20250416	114900	8788810	15680	15680	15680	15680	0
407	20250416	114800	8788810	15680	15680	15680	15680	0
408	20250416	114700	8788810	15680	15680	15680	15680	0
409	20250416	114600	8788810	15680	15680	15680	15680	0
410	20250416	114500	8788810	15680	15680	15680	15680	0
411	20250416	114400	8788810	15680	15680	15680	15680	0
412	20250416	114300	8788810	15680	15680	15680	15680	0
413	20250416	114200	8788810	15680	15680	15680	15680	0
414	20250416	114100	8788810	15680	15680	15680	15680	0
415	20250416	114000	8788810	15680	15680	15680	15680	0
416	20250416	113900	8788810	15680	15680	15680	15680	0
417	20250416	113800	8788810	15680	15680	15680	15680	1
418	20250416	113700	8773130	15750	15750	15750	15750	0
419	20250416	113600	8773130	15750	15750	15750	15750	0
420	20250416	113500	8773130	15750	15750	15750	15750	0
421	20250416	113400	8773130	15750	15750	15750	15750	0
422	20250416	113300	8773130	15750	15750	15750	15750	0
423	20250416	113200	8773130	15750	15750	15750	15750	5
424	20250416	113100	8694380	15670	15740	15740	15670	41
425	20250416	113000	8050510	15740	15740	15740	15740	63
426	20250416	112900	7058890	15680	15680	15680	15680	0
427	20250416	112800	7058890	15680	15670	15680	15670	36
428	20250416	112700	6494480	15670	15670	15670	15670	0
429	20250416	112600	6494480	15670	15670	15670	15670	0
430	20250416	112500	6494480	15670	15670	15670	15670	14
431	20250416	112400	6275100	15670	15670	15670	15670	0
432	20250416	112300	6275100	15670	15670	15670	15670	0
433	20250416	112200	6275100	15670	15670	15670	15670	0
434	20250416	112100	6275100	15670	15670	15670	15670	0
435	20250416	112000	6275100	15670	15680	15680	15670	107
436	20250416	111900	4598330	15730	15730	15730	15730	0
437	20250416	111800	4598330	15730	15730	15730	15730	0
438	20250416	111700	4598330	15730	15730	15730	15730	11
439	20250416	111600	4425300	15740	15740	15740	15740	0
440	20250416	111500	4425300	15740	15740	15740	15740	0
441	20250416	111400	4425300	15740	15740	15740	15740	0
442	20250416	111300	4425300	15740	15740	15740	15740	0
443	20250416	111200	4425300	15740	15740	15740	15740	0
444	20250416	111100	4425300	15740	15740	15740	15740	0
445	20250416	111000	4425300	15740	15740	15740	15740	0
446	20250416	110900	4425300	15740	15740	15740	15740	0
447	20250416	110800	4425300	15740	15740	15740	15740	0
448	20250416	110700	4425300	15740	15740	15740	15740	0
449	20250416	110600	4425300	15740	15740	15740	15740	0
450	20250416	110500	4425300	15740	15740	15740	15740	0
451	20250416	110400	4425300	15740	15740	15740	15740	0
452	20250416	110300	4425300	15740	15740	15740	15740	0
453	20250416	110200	4425300	15740	15740	15740	15740	0
454	20250416	110100	4425300	15740	15740	15740	15740	0
455	20250416	110000	4425300	15740	15740	15740	15740	1
456	20250416	105900	4409560	15680	15680	15680	15680	0
457	20250416	105800	4409560	15680	15680	15680	15680	0
458	20250416	105700	4409560	15680	15680	15680	15680	0
459	20250416	105600	4409560	15680	15680	15680	15680	0
460	20250416	105500	4409560	15680	15680	15680	15680	2
461	20250416	105400	4378200	15740	15740	15740	15740	0
462	20250416	105300	4378200	15740	15740	15740	15740	0
463	20250416	105200	4378200	15740	15740	15740	15740	0
464	20250416	105100	4378200	15740	15740	15740	15740	0
465	20250416	105000	4378200	15740	15740	15740	15740	0
466	20250416	104900	4378200	15740	15740	15740	15740	0
467	20250416	104800	4378200	15740	15740	15740	15740	0
468	20250416	104700	4378200	15740	15740	15740	15740	0
469	20250416	104600	4378200	15740	15740	15740	15740	2
470	20250416	104500	4346720	15740	15740	15740	15740	0
471	20250416	104400	4346720	15740	15740	15740	15740	0
472	20250416	104300	4346720	15740	15740	15740	15740	0
473	20250416	104200	4346720	15740	15670	15740	15670	4
474	20250416	104100	4283970	15740	15740	15740	15740	0
475	20250416	104000	4283970	15740	15740	15740	15740	0
476	20250416	103900	4283970	15740	15590	15740	15590	135
477	20250416	103800	2179170	15560	15580	15580	15560	58
478	20250416	103700	1276240	15580	15580	15580	15580	0
479	20250416	103600	1276240	15580	15580	15580	15580	13
480	20250416	103500	1073700	15580	15580	15580	15580	18
481	20250416	103400	793260	15560	15560	15560	15560	0
482	20250416	103300	793260	15560	15560	15560	15560	0
483	20250416	103200	793260	15560	15560	15560	15560	0
484	20250416	103100	793260	15560	15560	15560	15560	0
485	20250416	103000	793260	15560	15560	15560	15560	0
486	20250416	102900	793260	15560	15560	15560	15560	0
487	20250416	102800	793260	15560	15560	15560	15560	0
488	20250416	102700	793260	15560	15560	15560	15560	0
489	20250416	102600	793260	15560	15560	15560	15560	0
490	20250416	102500	793260	15560	15560	15560	15560	0
491	20250416	102400	793260	15560	15560	15560	15560	0
492	20250416	102300	793260	15560	15560	15560	15560	0
493	20250416	102200	793260	15560	15560	15560	15560	0
494	20250416	102100	793260	15560	15560	15560	15560	0
495	20250416	102000	793260	15560	15560	15560	15560	10
496	20250416	101900	637660	15590	15590	15590	15590	0
497	20250416	101800	637660	15590	15590	15590	15590	0
498	20250416	101700	637660	15590	15590	15590	15590	0
499	20250416	101600	637660	15590	15590	15590	15590	0
500	20250416	101500	637660	15590	15590	15590	15590	0
501	20250416	101400	637660	15590	15590	15590	15590	0
502	20250416	101300	637660	15590	15590	15590	15590	0
503	20250416	101200	637660	15590	15590	15590	15590	0
504	20250416	101100	637660	15590	15590	15590	15590	0
505	20250416	101000	637660	15590	15590	15590	15590	0
506	20250416	100900	637660	15590	15590	15590	15590	0
507	20250416	100800	637660	15590	15590	15590	15590	0
508	20250416	100700	637660	15590	15590	15590	15590	1
509	20250416	100600	622070	15550	15550	15550	15550	0
510	20250416	100500	622070	15550	15550	15550	15550	0
511	20250416	100400	622070	15550	15550	15550	15550	0
512	20250416	100300	622070	15550	15550	15550	15550	0
513	20250416	100200	622070	15550	15550	15550	15550	0
514	20250416	100100	622070	15550	15550	15550	15550	0
515	20250416	100000	622070	15550	15550	15550	15550	0
516	20250416	095900	622070	15550	15550	15550	15550	0
517	20250416	095800	622070	15550	15550	15550	15550	0
518	20250416	095700	622070	15550	15550	15550	15550	0
519	20250416	095600	622070	15550	15550	15550	15550	0
520	20250416	095500	622070	15550	15550	15550	15550	0
521	20250416	095400	622070	15550	15550	15550	15550	0
522	20250416	095300	622070	15550	15550	15550	15550	0
523	20250416	095200	622070	15550	15550	15550	15550	0
524	20250416	095100	622070	15550	15550	15550	15550	0
525	20250416	095000	622070	15550	15550	15550	15550	0
526	20250416	094900	622070	15550	15550	15550	15550	0
527	20250416	094800	622070	15550	15550	15550	15550	0
528	20250416	094700	622070	15550	15550	15550	15550	0
529	20250416	094600	622070	15550	15550	15550	15550	0
530	20250416	094500	622070	15550	15550	15550	15550	0
531	20250416	094400	622070	15550	15550	15550	15550	0
532	20250416	094300	622070	15550	15550	15550	15550	0
533	20250416	094200	622070	15550	15550	15550	15550	0
534	20250416	094100	622070	15550	15550	15550	15550	0
535	20250416	094000	622070	15550	15550	15550	15550	0
536	20250416	093900	622070	15550	15550	15550	15550	0
537	20250416	093800	622070	15550	15550	15550	15550	0
538	20250416	093700	622070	15550	15550	15550	15550	1
539	20250416	093600	606520	15550	15550	15550	15550	0
540	20250416	093500	606520	15550	15550	15550	15550	0
541	20250416	093400	606520	15550	15550	15550	15550	0
542	20250416	093300	606520	15550	15550	15550	15550	37
543	20250416	093200	31170	15590	15590	15590	15590	0
544	20250416	093100	31170	15590	15590	15590	15590	0
545	20250416	093000	31170	15590	15590	15590	15590	0
546	20250416	092900	31170	15590	15590	15590	15590	0
547	20250416	092800	31170	15590	15590	15590	15590	0
548	20250416	092700	31170	15590	15590	15590	15590	0
549	20250416	092600	31170	15590	15590	15590	15590	0
550	20250416	092500	31170	15590	15590	15590	15590	0
551	20250416	092400	31170	15590	15590	15590	15590	0
552	20250416	092300	31170	15590	15590	15590	15590	0
553	20250416	092200	31170	15590	15590	15590	15590	0
554	20250416	092100	31170	15590	15590	15590	15590	0
555	20250416	092000	31170	15590	15590	15590	15590	0
556	20250416	091900	31170	15590	15590	15590	15590	0
557	20250416	091800	31170	15590	15590	15590	15590	0
558	20250416	091700	31170	15590	15590	15590	15590	0
559	20250416	091600	31170	15590	15590	15590	15590	0
560	20250416	091500	31170	15590	15590	15590	15590	0
561	20250416	091400	31170	15590	15590	15590	15590	0
562	20250416	091300	31170	15590	15590	15590	15590	0
563	20250416	091200	31170	15590	15590	15590	15590	0
564	20250416	091100	31170	15590	15590	15590	15590	0
565	20250416	091000	31170	15590	15590	15590	15590	0
566	20250416	090900	31170	15590	15590	15590	15590	1
567	20250416	090800	15580	15580	15580	15580	15580	0
568	20250416	090700	15580	15580	15580	15580	15580	0
569	20250416	090600	15580	15580	15580	15580	15580	0
570	20250416	090500	15580	15580	15580	15580	15580	0
571	20250416	090400	15580	15580	15580	15580	15580	0
572	20250416	090300	15580	15580	15580	15580	15580	0
573	20250416	090200	15580	15580	15580	15580	15580	0
574	20250416	090100	15580	15580	15580	15580	15580	0
575	20250416	090000	15580	15580	15580	15580	15580	1