KissMeData/006980/min/candle-20250417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250417	183300	31327380	15680	15680	15680	15680	170
3	20250417	183200	31327380	15680	15680	15680	15680	0
4	20250417	183100	31327380	15680	15680	15680	15680	0
5	20250417	183000	31327380	15680	15680	15680	15680	0
6	20250417	182900	31327380	15680	15680	15680	15680	0
7	20250417	182800	31327380	15680	15680	15680	15680	0
8	20250417	182700	31327380	15680	15680	15680	15680	0
9	20250417	182600	31327380	15680	15680	15680	15680	0
10	20250417	182500	31327380	15680	15680	15680	15680	0
11	20250417	182400	31327380	15680	15680	15680	15680	0
12	20250417	182300	31327380	15680	15680	15680	15680	0
13	20250417	182200	31327380	15680	15680	15680	15680	0
14	20250417	182100	31327380	15680	15680	15680	15680	0
15	20250417	182000	31327380	15680	15680	15680	15680	0
16	20250417	181900	31327380	15680	15680	15680	15680	0
17	20250417	181800	31327380	15680	15680	15680	15680	0
18	20250417	181700	31327380	15680	15680	15680	15680	0
19	20250417	181600	31327380	15680	15680	15680	15680	0
20	20250417	181500	31327380	15680	15680	15680	15680	0
21	20250417	181400	31327380	15680	15680	15680	15680	0
22	20250417	181300	31327380	15680	15680	15680	15680	0
23	20250417	181200	31327380	15680	15680	15680	15680	0
24	20250417	181100	31327380	15680	15680	15680	15680	0
25	20250417	181000	31327380	15680	15680	15680	15680	0
26	20250417	180900	31327380	15680	15680	15680	15680	0
27	20250417	180800	31327380	15680	15680	15680	15680	0
28	20250417	180700	31327380	15680	15680	15680	15680	0
29	20250417	180600	31327380	15680	15680	15680	15680	0
30	20250417	180500	31327380	15680	15680	15680	15680	0
31	20250417	180400	31327380	15680	15680	15680	15680	0
32	20250417	180300	31327380	15680	15680	15680	15680	170
33	20250417	180200	31327380	15680	15680	15680	15680	0
34	20250417	180100	31327380	15680	15680	15680	15680	0
35	20250417	180000	31327380	15680	15680	15680	15680	0
36	20250417	175900	31327380	15680	15680	15680	15680	0
37	20250417	175800	31327380	15680	15680	15680	15680	0
38	20250417	175700	31327380	15680	15680	15680	15680	0
39	20250417	175600	31327380	15680	15680	15680	15680	0
40	20250417	175500	31327380	15680	15680	15680	15680	0
41	20250417	175400	31327380	15680	15680	15680	15680	0
42	20250417	175300	31327380	15680	15680	15680	15680	0
43	20250417	175200	31327380	15680	15680	15680	15680	0
44	20250417	175100	31327380	15680	15680	15680	15680	0
45	20250417	175000	31327380	15680	15680	15680	15680	0
46	20250417	174900	31327380	15680	15680	15680	15680	0
47	20250417	174800	31327380	15680	15680	15680	15680	0
48	20250417	174700	31327380	15680	15680	15680	15680	0
49	20250417	174600	31327380	15680	15680	15680	15680	0
50	20250417	174500	31327380	15680	15680	15680	15680	0
51	20250417	174400	31327380	15680	15680	15680	15680	0
52	20250417	174300	31327380	15680	15680	15680	15680	0
53	20250417	174200	31327380	15680	15680	15680	15680	0
54	20250417	174100	31327380	15680	15680	15680	15680	0
55	20250417	174000	31327380	15680	15680	15680	15680	0
56	20250417	173900	31327380	15680	15680	15680	15680	0
57	20250417	173800	31327380	15680	15680	15680	15680	0
58	20250417	173700	31327380	15680	15680	15680	15680	0
59	20250417	173600	31327380	15680	15680	15680	15680	0
60	20250417	173500	31327380	15680	15680	15680	15680	0
61	20250417	173400	31327380	15680	15680	15680	15680	0
62	20250417	173300	31327380	15680	15680	15680	15680	170
63	20250417	173200	31327380	15680	15680	15680	15680	0
64	20250417	173100	31327380	15680	15680	15680	15680	0
65	20250417	173000	31327380	15680	15680	15680	15680	0
66	20250417	172900	31327380	15680	15680	15680	15680	0
67	20250417	172800	31327380	15680	15680	15680	15680	0
68	20250417	172700	31327380	15680	15680	15680	15680	0
69	20250417	172600	31327380	15680	15680	15680	15680	0
70	20250417	172500	31327380	15680	15680	15680	15680	0
71	20250417	172400	31327380	15680	15680	15680	15680	0
72	20250417	172300	31327380	15680	15680	15680	15680	0
73	20250417	172200	31327380	15680	15680	15680	15680	0
74	20250417	172100	31327380	15680	15680	15680	15680	0
75	20250417	172000	31327380	15680	15680	15680	15680	0
76	20250417	171900	31327380	15680	15680	15680	15680	0
77	20250417	171800	31327380	15680	15680	15680	15680	0
78	20250417	171700	31327380	15680	15680	15680	15680	0
79	20250417	171600	31327380	15680	15680	15680	15680	0
80	20250417	171500	31327380	15680	15680	15680	15680	0
81	20250417	171400	31327380	15680	15680	15680	15680	0
82	20250417	171300	31327380	15680	15680	15680	15680	0
83	20250417	171200	31327380	15680	15680	15680	15680	0
84	20250417	171100	31327380	15680	15680	15680	15680	0
85	20250417	171000	31327380	15680	15680	15680	15680	0
86	20250417	170900	31327380	15680	15680	15680	15680	0
87	20250417	170800	31327380	15680	15680	15680	15680	0
88	20250417	170700	31327380	15680	15680	15680	15680	0
89	20250417	170600	31327380	15680	15680	15680	15680	0
90	20250417	170500	31327380	15680	15680	15680	15680	0
91	20250417	170400	31327380	15680	15680	15680	15680	0
92	20250417	170300	31327380	15680	15680	15680	15680	170
93	20250417	170200	31327380	15680	15680	15680	15680	0
94	20250417	170100	31327380	15680	15680	15680	15680	0
95	20250417	170000	31327380	15680	15680	15680	15680	0
96	20250417	165900	31327380	15680	15680	15680	15680	0
97	20250417	165800	31327380	15680	15680	15680	15680	0
98	20250417	165700	31327380	15680	15680	15680	15680	0
99	20250417	165600	31327380	15680	15680	15680	15680	0
100	20250417	165500	31327380	15680	15680	15680	15680	0
101	20250417	165400	31327380	15680	15680	15680	15680	0
102	20250417	165300	31327380	15680	15680	15680	15680	0
103	20250417	165200	31327380	15680	15680	15680	15680	0
104	20250417	165100	31327380	15680	15680	15680	15680	0
105	20250417	165000	31327380	15680	15680	15680	15680	0
106	20250417	164900	31327380	15680	15680	15680	15680	0
107	20250417	164800	31327380	15680	15680	15680	15680	0
108	20250417	164700	31327380	15680	15680	15680	15680	0
109	20250417	164600	31327380	15680	15680	15680	15680	0
110	20250417	164500	31327380	15680	15680	15680	15680	0
111	20250417	164400	31327380	15680	15680	15680	15680	0
112	20250417	164300	31327380	15680	15680	15680	15680	0
113	20250417	164200	31327380	15680	15680	15680	15680	0
114	20250417	164100	31327380	15680	15680	15680	15680	0
115	20250417	164000	31327380	15680	15680	15680	15680	0
116	20250417	163900	31327380	15680	15680	15680	15680	0
117	20250417	163800	31327380	15680	15680	15680	15680	0
118	20250417	163700	31327380	15680	15680	15680	15680	0
119	20250417	163600	31327380	15680	15680	15680	15680	0
120	20250417	163500	31327380	15680	15680	15680	15680	0
121	20250417	163400	31327380	15680	15680	15680	15680	0
122	20250417	163300	31327380	15680	15680	15680	15680	170
123	20250417	163200	31327380	15680	15680	15680	15680	0
124	20250417	163100	31327380	15680	15680	15680	15680	0
125	20250417	163000	31327380	15680	15680	15680	15680	0
126	20250417	162900	31327380	15680	15680	15680	15680	0
127	20250417	162800	31327380	15680	15680	15680	15680	0
128	20250417	162700	31327380	15680	15680	15680	15680	0
129	20250417	162600	31327380	15680	15680	15680	15680	0
130	20250417	162500	31327380	15680	15680	15680	15680	0
131	20250417	162400	31327380	15680	15680	15680	15680	0
132	20250417	162300	31327380	15680	15680	15680	15680	0
133	20250417	162200	31327380	15680	15680	15680	15680	0
134	20250417	162100	31327380	15680	15680	15680	15680	0
135	20250417	162000	31327380	15680	15680	15680	15680	0
136	20250417	161900	31327380	15680	15680	15680	15680	0
137	20250417	161800	31327380	15680	15680	15680	15680	0
138	20250417	161700	31327380	15680	15680	15680	15680	0
139	20250417	161600	31327380	15680	15680	15680	15680	0
140	20250417	161500	31327380	15680	15680	15680	15680	0
141	20250417	161400	31327380	15680	15680	15680	15680	0
142	20250417	161300	31327380	15680	15680	15680	15680	0
143	20250417	161200	31327380	15680	15680	15680	15680	0
144	20250417	161100	31327380	15680	15680	15680	15680	0
145	20250417	161000	31327380	15680	15680	15680	15680	0
146	20250417	160900	31327380	15680	15680	15680	15680	0
147	20250417	160800	31327380	15680	15680	15680	15680	0
148	20250417	160700	31327380	15680	15680	15680	15680	0
149	20250417	160600	31327380	15680	15680	15680	15680	0
150	20250417	160500	31327380	15680	15680	15680	15680	0
151	20250417	160400	31327380	15680	15680	15680	15680	0
152	20250417	160300	31327380	15680	15680	15680	15680	170
153	20250417	160200	31327380	15680	15680	15680	15680	0
154	20250417	160100	31327380	15680	15680	15680	15680	0
155	20250417	160000	31327380	15680	15680	15680	15680	0
156	20250417	155900	31327380	15680	15680	15680	15680	0
157	20250417	155800	31327380	15680	15680	15680	15680	0
158	20250417	155700	31327380	15680	15680	15680	15680	0
159	20250417	155600	31327380	15680	15680	15680	15680	0
160	20250417	155500	31327380	15680	15680	15680	15680	0
161	20250417	155400	31327380	15680	15680	15680	15680	0
162	20250417	155300	31327380	15680	15680	15680	15680	0
163	20250417	155200	31327380	15680	15680	15680	15680	0
164	20250417	155100	31327380	15680	15680	15680	15680	0
165	20250417	155000	31327380	15680	15680	15680	15680	0
166	20250417	154900	31327380	15680	15680	15680	15680	0
167	20250417	154800	31327380	15680	15680	15680	15680	0
168	20250417	154700	31327380	15680	15680	15680	15680	0
169	20250417	154600	31327380	15680	15680	15680	15680	0
170	20250417	154500	31327380	15680	15680	15680	15680	0
171	20250417	154400	31327380	15680	15680	15680	15680	0
172	20250417	154300	31327380	15680	15680	15680	15680	0
173	20250417	154200	31327380	15680	15680	15680	15680	0
174	20250417	154100	31327380	15680	15680	15680	15680	0
175	20250417	154000	31327380	15680	15680	15680	15680	0
176	20250417	153900	31327380	15680	15680	15680	15680	0
177	20250417	153800	31327380	15680	15680	15680	15680	0
178	20250417	153700	31327380	15680	15680	15680	15680	0
179	20250417	153600	31327380	15680	15680	15680	15680	0
180	20250417	153500	31327380	15680	15680	15680	15680	0
181	20250417	153400	31327380	15680	15680	15680	15680	0
182	20250417	153300	31327380	15680	15680	15680	15680	170
183	20250417	153200	31327380	15680	15680	15680	15680	0
184	20250417	153100	31327380	15680	15680	15680	15680	0
185	20250417	153000	31327380	15680	15680	15680	15680	170
186	20250417	152900	28661780	15680	15680	15680	15680	0
187	20250417	152800	28661780	15680	15680	15680	15680	0
188	20250417	152700	28661780	15680	15680	15680	15680	0
189	20250417	152600	28661780	15680	15680	15680	15680	0
190	20250417	152500	28661780	15680	15680	15680	15680	0
191	20250417	152400	28661780	15680	15680	15680	15680	0
192	20250417	152300	28661780	15680	15680	15680	15680	0
193	20250417	152200	28661780	15680	15680	15680	15680	0
194	20250417	152100	28661780	15680	15680	15680	15680	0
195	20250417	152000	28661780	15680	15680	15680	15680	0
196	20250417	151900	28661780	15680	15680	15680	15680	0
197	20250417	151800	28661780	15680	15680	15680	15680	0
198	20250417	151700	28661780	15680	15680	15680	15680	0
199	20250417	151600	28661780	15680	15680	15680	15680	0
200	20250417	151500	28661780	15680	15680	15680	15680	0
201	20250417	151400	28661780	15680	15680	15680	15680	0
202	20250417	151300	28661780	15680	15680	15680	15680	0
203	20250417	151200	28661780	15680	15680	15680	15680	0
204	20250417	151100	28661780	15680	15680	15680	15680	0
205	20250417	151000	28661780	15680	15680	15680	15680	0
206	20250417	150900	28661780	15680	15680	15680	15680	0
207	20250417	150800	28661780	15680	15680	15680	15680	0
208	20250417	150700	28661780	15680	15680	15680	15680	0
209	20250417	150600	28661780	15680	15680	15680	15680	0
210	20250417	150500	28661780	15680	15680	15680	15680	0
211	20250417	150400	28661780	15680	15680	15680	15680	0
212	20250417	150300	28661780	15680	15680	15680	15680	0
213	20250417	150200	28661780	15680	15680	15680	15680	0
214	20250417	150100	28661780	15680	15680	15680	15680	0
215	20250417	150000	28661780	15680	15680	15680	15680	0
216	20250417	145900	28661780	15680	15680	15680	15680	0
217	20250417	145800	28661780	15680	15680	15680	15680	0
218	20250417	145700	28661780	15680	15680	15680	15680	1
219	20250417	145600	28646100	15660	15660	15660	15660	0
220	20250417	145500	28646100	15660	15660	15660	15660	0
221	20250417	145400	28646100	15660	15660	15660	15660	0
222	20250417	145300	28646100	15660	15660	15660	15660	0
223	20250417	145200	28646100	15660	15660	15660	15660	0
224	20250417	145100	28646100	15660	15660	15660	15660	0
225	20250417	145000	28646100	15660	15660	15660	15660	0
226	20250417	144900	28646100	15660	15660	15660	15660	0
227	20250417	144800	28646100	15660	15660	15660	15660	0
228	20250417	144700	28646100	15660	15660	15660	15660	0
229	20250417	144600	28646100	15660	15660	15660	15660	0
230	20250417	144500	28646100	15660	15660	15660	15660	0
231	20250417	144400	28646100	15660	15660	15660	15660	0
232	20250417	144300	28646100	15660	15660	15660	15660	0
233	20250417	144200	28646100	15660	15660	15660	15660	0
234	20250417	144100	28646100	15660	15660	15660	15660	0
235	20250417	144000	28646100	15660	15660	15660	15660	0
236	20250417	143900	28646100	15660	15660	15660	15660	0
237	20250417	143800	28646100	15660	15660	15660	15660	0
238	20250417	143700	28646100	15660	15660	15660	15660	0
239	20250417	143600	28646100	15660	15670	15670	15660	7
240	20250417	143500	28536460	15660	15660	15660	15660	0
241	20250417	143400	28536460	15660	15660	15660	15660	0
242	20250417	143300	28536460	15660	15660	15660	15660	0
243	20250417	143200	28536460	15660	15660	15660	15660	0
244	20250417	143100	28536460	15660	15660	15660	15660	0
245	20250417	143000	28536460	15660	15660	15660	15660	0
246	20250417	142900	28536460	15660	15660	15660	15660	0
247	20250417	142800	28536460	15660	15660	15660	15660	0
248	20250417	142700	28536460	15660	15660	15660	15660	0
249	20250417	142600	28536460	15660	15660	15660	15660	0
250	20250417	142500	28536460	15660	15660	15660	15660	0
251	20250417	142400	28536460	15660	15660	15660	15660	0
252	20250417	142300	28536460	15660	15660	15660	15660	0
253	20250417	142200	28536460	15660	15660	15660	15660	0
254	20250417	142100	28536460	15660	15660	15660	15660	0
255	20250417	142000	28536460	15660	15660	15660	15660	0
256	20250417	141900	28536460	15660	15660	15660	15660	0
257	20250417	141800	28536460	15660	15660	15660	15660	0
258	20250417	141700	28536460	15660	15660	15660	15660	0
259	20250417	141600	28536460	15660	15660	15660	15660	0
260	20250417	141500	28536460	15660	15660	15660	15660	0
261	20250417	141400	28536460	15660	15660	15660	15660	0
262	20250417	141300	28536460	15660	15660	15660	15660	0
263	20250417	141200	28536460	15660	15660	15660	15660	0
264	20250417	141100	28536460	15660	15660	15660	15660	0
265	20250417	141000	28536460	15660	15660	15660	15660	0
266	20250417	140900	28536460	15660	15660	15660	15660	0
267	20250417	140800	28536460	15660	15660	15660	15660	0
268	20250417	140700	28536460	15660	15660	15660	15660	0
269	20250417	140600	28536460	15660	15660	15660	15660	0
270	20250417	140500	28536460	15660	15660	15660	15660	0
271	20250417	140400	28536460	15660	15660	15660	15660	0
272	20250417	140300	28536460	15660	15660	15660	15660	0
273	20250417	140200	28536460	15660	15660	15660	15660	0
274	20250417	140100	28536460	15660	15660	15660	15660	0
275	20250417	140000	28536460	15660	15660	15660	15660	0
276	20250417	135900	28536460	15660	15660	15660	15660	0
277	20250417	135800	28536460	15660	15660	15660	15660	0
278	20250417	135700	28536460	15660	15660	15660	15660	0
279	20250417	135600	28536460	15660	15660	15660	15660	2
280	20250417	135500	28505140	15680	15680	15680	15680	0
281	20250417	135400	28505140	15680	15680	15680	15680	0
282	20250417	135300	28505140	15680	15680	15680	15680	0
283	20250417	135200	28505140	15680	15680	15680	15680	0
284	20250417	135100	28505140	15680	15680	15680	15680	0
285	20250417	135000	28505140	15680	15680	15680	15680	0
286	20250417	134900	28505140	15680	15680	15680	15680	0
287	20250417	134800	28505140	15680	15680	15680	15680	0
288	20250417	134700	28505140	15680	15680	15680	15680	0
289	20250417	134600	28505140	15680	15680	15680	15680	0
290	20250417	134500	28505140	15680	15680	15680	15680	0
291	20250417	134400	28505140	15680	15680	15680	15680	0
292	20250417	134300	28505140	15680	15680	15680	15680	0
293	20250417	134200	28505140	15680	15680	15680	15680	0
294	20250417	134100	28505140	15680	15680	15680	15680	0
295	20250417	134000	28505140	15680	15680	15680	15680	0
296	20250417	133900	28505140	15680	15680	15680	15680	0
297	20250417	133800	28505140	15680	15680	15680	15680	0
298	20250417	133700	28505140	15680	15680	15680	15680	0
299	20250417	133600	28505140	15680	15680	15680	15680	0
300	20250417	133500	28505140	15680	15680	15680	15680	0
301	20250417	133400	28505140	15680	15680	15680	15680	0
302	20250417	133300	28505140	15680	15680	15680	15680	0
303	20250417	133200	28505140	15680	15680	15680	15680	0
304	20250417	133100	28505140	15680	15680	15680	15680	0
305	20250417	133000	28505140	15680	15680	15680	15680	0
306	20250417	132900	28505140	15680	15680	15680	15680	0
307	20250417	132800	28505140	15680	15680	15680	15680	0
308	20250417	132700	28505140	15680	15680	15680	15680	1
309	20250417	132600	28489460	15680	15680	15680	15680	0
310	20250417	132500	28489460	15680	15680	15680	15680	0
311	20250417	132400	28489460	15680	15680	15680	15680	0
312	20250417	132300	28489460	15680	15680	15680	15680	0
313	20250417	132200	28489460	15680	15680	15680	15680	0
314	20250417	132100	28489460	15680	15680	15680	15680	0
315	20250417	132000	28489460	15680	15680	15680	15680	0
316	20250417	131900	28489460	15680	15680	15680	15680	0
317	20250417	131800	28489460	15680	15680	15680	15680	0
318	20250417	131700	28489460	15680	15680	15680	15680	0
319	20250417	131600	28489460	15680	15680	15680	15680	302
320	20250417	131500	23754100	15630	15630	15630	15630	0
321	20250417	131400	23754100	15630	15630	15630	15630	0
322	20250417	131300	23754100	15630	15630	15630	15630	0
323	20250417	131200	23754100	15630	15630	15630	15630	0
324	20250417	131100	23754100	15630	15630	15630	15630	0
325	20250417	131000	23754100	15630	15630	15630	15630	0
326	20250417	130900	23754100	15630	15630	15630	15630	0
327	20250417	130800	23754100	15630	15630	15630	15630	0
328	20250417	130700	23754100	15630	15630	15630	15630	0
329	20250417	130600	23754100	15630	15630	15630	15630	0
330	20250417	130500	23754100	15630	15630	15630	15630	0
331	20250417	130400	23754100	15630	15630	15630	15630	0
332	20250417	130300	23754100	15630	15630	15630	15630	0
333	20250417	130200	23754100	15630	15630	15630	15630	0
334	20250417	130100	23754100	15630	15630	15630	15630	0
335	20250417	130000	23754100	15630	15630	15630	15630	0
336	20250417	125900	23754100	15630	15630	15630	15630	0
337	20250417	125800	23754100	15630	15630	15630	15630	0
338	20250417	125700	23754100	15630	15630	15630	15630	0
339	20250417	125600	23754100	15630	15630	15630	15630	4
340	20250417	125500	23691580	15630	15630	15630	15630	0
341	20250417	125400	23691580	15630	15630	15630	15630	0
342	20250417	125300	23691580	15630	15630	15630	15630	0
343	20250417	125200	23691580	15630	15630	15630	15630	0
344	20250417	125100	23691580	15630	15630	15630	15630	0
345	20250417	125000	23691580	15630	15630	15630	15630	0
346	20250417	124900	23691580	15630	15630	15630	15630	1
347	20250417	124800	23675950	15630	15630	15630	15630	0
348	20250417	124700	23675950	15630	15630	15630	15630	0
349	20250417	124600	23675950	15630	15630	15630	15630	0
350	20250417	124500	23675950	15630	15630	15630	15630	0
351	20250417	124400	23675950	15630	15630	15630	15630	0
352	20250417	124300	23675950	15630	15630	15630	15630	0
353	20250417	124200	23675950	15630	15630	15630	15630	0
354	20250417	124100	23675950	15630	15630	15630	15630	0
355	20250417	124000	23675950	15630	15630	15630	15630	0
356	20250417	123900	23675950	15630	15630	15630	15630	0
357	20250417	123800	23675950	15630	15630	15630	15630	0
358	20250417	123700	23675950	15630	15630	15630	15630	0
359	20250417	123600	23675950	15630	15630	15630	15630	0
360	20250417	123500	23675950	15630	15630	15630	15630	0
361	20250417	123400	23675950	15630	15630	15630	15630	0
362	20250417	123300	23675950	15630	15630	15630	15630	0
363	20250417	123200	23675950	15630	15630	15630	15630	0
364	20250417	123100	23675950	15630	15630	15630	15630	0
365	20250417	123000	23675950	15630	15630	15630	15630	0
366	20250417	122900	23675950	15630	15630	15630	15630	0
367	20250417	122800	23675950	15630	15630	15630	15630	1
368	20250417	122700	23660320	15620	15620	15620	15620	0
369	20250417	122600	23660320	15620	15620	15620	15620	0
370	20250417	122500	23660320	15620	15620	15620	15620	0
371	20250417	122400	23660320	15620	15620	15620	15620	0
372	20250417	122300	23660320	15620	15620	15620	15620	0
373	20250417	122200	23660320	15620	15620	15620	15620	0
374	20250417	122100	23660320	15620	15620	15620	15620	0
375	20250417	122000	23660320	15620	15620	15620	15620	0
376	20250417	121900	23660320	15620	15620	15620	15620	0
377	20250417	121800	23660320	15620	15620	15620	15620	0
378	20250417	121700	23660320	15620	15620	15620	15620	0
379	20250417	121600	23660320	15620	15620	15620	15620	0
380	20250417	121500	23660320	15620	15620	15620	15620	0
381	20250417	121400	23660320	15620	15620	15620	15620	0
382	20250417	121300	23660320	15620	15620	15620	15620	0
383	20250417	121200	23660320	15620	15620	15620	15620	0
384	20250417	121100	23660320	15620	15620	15620	15620	0
385	20250417	121000	23660320	15620	15620	15620	15620	0
386	20250417	120900	23660320	15620	15620	15620	15620	0
387	20250417	120800	23660320	15620	15620	15620	15620	0
388	20250417	120700	23660320	15620	15620	15620	15620	0
389	20250417	120600	23660320	15620	15620	15620	15620	0
390	20250417	120500	23660320	15620	15620	15620	15620	0
391	20250417	120400	23660320	15620	15620	15620	15620	0
392	20250417	120300	23660320	15620	15620	15620	15620	0
393	20250417	120200	23660320	15620	15630	15630	15620	12
394	20250417	120100	23472860	15680	15680	15680	15680	0
395	20250417	120000	23472860	15680	15680	15680	15680	0
396	20250417	115900	23472860	15680	15680	15680	15680	0
397	20250417	115800	23472860	15680	15680	15680	15680	0
398	20250417	115700	23472860	15680	15680	15680	15680	0
399	20250417	115600	23472860	15680	15680	15680	15680	0
400	20250417	115500	23472860	15680	15680	15680	15680	1
401	20250417	115400	23457180	15630	15630	15630	15630	0
402	20250417	115300	23457180	15630	15630	15630	15630	0
403	20250417	115200	23457180	15630	15630	15630	15630	8
404	20250417	115100	23332140	15620	15620	15620	15620	0
405	20250417	115000	23332140	15620	15620	15620	15620	0
406	20250417	114900	23332140	15620	15620	15620	15620	0
407	20250417	114800	23332140	15620	15620	15620	15620	0
408	20250417	114700	23332140	15620	15620	15620	15620	0
409	20250417	114600	23332140	15620	15620	15620	15620	0
410	20250417	114500	23332140	15620	15620	15620	15620	0
411	20250417	114400	23332140	15620	15620	15620	15620	0
412	20250417	114300	23332140	15620	15620	15620	15620	4
413	20250417	114200	23269660	15680	15680	15680	15680	10
414	20250417	114100	23112860	15610	15610	15610	15610	0
415	20250417	114000	23112860	15610	15610	15610	15610	1
416	20250417	113900	23097250	15680	15680	15680	15680	1
417	20250417	113800	23081570	15680	15680	15680	15680	1
418	20250417	113700	23065890	15680	15680	15680	15680	0
419	20250417	113600	23065890	15680	15660	15680	15660	186
420	20250417	113500	20149590	15610	15610	15610	15610	0
421	20250417	113400	20149590	15610	15610	15610	15610	0
422	20250417	113300	20149590	15610	15610	15610	15610	0
423	20250417	113200	20149590	15610	15610	15610	15610	0
424	20250417	113100	20149590	15610	15610	15610	15610	0
425	20250417	113000	20149590	15610	15610	15610	15610	0
426	20250417	112900	20149590	15610	15610	15610	15610	0
427	20250417	112800	20149590	15610	15610	15610	15610	1
428	20250417	112700	20133980	15610	15610	15610	15610	0
429	20250417	112600	20133980	15610	15610	15610	15610	0
430	20250417	112500	20133980	15610	15610	15610	15610	0
431	20250417	112400	20133980	15610	15610	15610	15610	0
432	20250417	112300	20133980	15610	15610	15610	15610	0
433	20250417	112200	20133980	15610	15610	15610	15610	0
434	20250417	112100	20133980	15610	15610	15610	15610	0
435	20250417	112000	20133980	15610	15610	15610	15610	0
436	20250417	111900	20133980	15610	15610	15610	15610	0
437	20250417	111800	20133980	15610	15610	15610	15610	0
438	20250417	111700	20133980	15610	15610	15610	15610	0
439	20250417	111600	20133980	15610	15610	15610	15610	1
440	20250417	111500	20118370	15680	15680	15680	15680	0
441	20250417	111400	20118370	15680	15680	15680	15680	0
442	20250417	111300	20118370	15680	15680	15680	15680	0
443	20250417	111200	20118370	15680	15680	15680	15680	0
444	20250417	111100	20118370	15680	15680	15680	15680	0
445	20250417	111000	20118370	15680	15680	15680	15680	0
446	20250417	110900	20118370	15680	15680	15680	15680	0
447	20250417	110800	20118370	15680	15680	15680	15680	0
448	20250417	110700	20118370	15680	15680	15680	15680	0
449	20250417	110600	20118370	15680	15680	15680	15680	0
450	20250417	110500	20118370	15680	15680	15680	15680	0
451	20250417	110400	20118370	15680	15680	15680	15680	0
452	20250417	110300	20118370	15680	15680	15680	15680	0
453	20250417	110200	20118370	15680	15680	15680	15680	0
454	20250417	110100	20118370	15680	15680	15680	15680	0
455	20250417	110000	20118370	15680	15680	15680	15680	0
456	20250417	105900	20118370	15680	15680	15680	15680	0
457	20250417	105800	20118370	15680	15680	15680	15680	0
458	20250417	105700	20118370	15680	15680	15680	15680	0
459	20250417	105600	20118370	15680	15680	15680	15680	0
460	20250417	105500	20118370	15680	15680	15680	15680	1
461	20250417	105400	20102690	15680	15680	15680	15680	0
462	20250417	105300	20102690	15680	15680	15680	15680	0
463	20250417	105200	20102690	15680	15680	15680	15680	0
464	20250417	105100	20102690	15680	15680	15680	15680	0
465	20250417	105000	20102690	15680	15680	15680	15680	1
466	20250417	104900	20087010	15610	15610	15610	15610	0
467	20250417	104800	20087010	15610	15610	15610	15610	0
468	20250417	104700	20087010	15610	15610	15610	15610	0
469	20250417	104600	20087010	15610	15610	15610	15610	1
470	20250417	104500	20071400	15610	15610	15610	15610	0
471	20250417	104400	20071400	15610	15610	15610	15610	0
472	20250417	104300	20071400	15610	15610	15610	15610	0
473	20250417	104200	20071400	15610	15610	15610	15610	0
474	20250417	104100	20071400	15610	15610	15610	15610	0
475	20250417	104000	20071400	15610	15610	15610	15610	1
476	20250417	103900	20055790	15680	15680	15680	15680	0
477	20250417	103800	20055790	15680	15680	15680	15680	0
478	20250417	103700	20055790	15680	15680	15680	15680	0
479	20250417	103600	20055790	15680	15680	15680	15680	0
480	20250417	103500	20055790	15680	15680	15680	15680	0
481	20250417	103400	20055790	15680	15680	15680	15680	0
482	20250417	103300	20055790	15680	15680	15680	15680	0
483	20250417	103200	20055790	15680	15680	15680	15680	0
484	20250417	103100	20055790	15680	15680	15680	15680	0
485	20250417	103000	20055790	15680	15680	15680	15680	0
486	20250417	102900	20055790	15680	15680	15680	15680	0
487	20250417	102800	20055790	15680	15680	15680	15680	0
488	20250417	102700	20055790	15680	15680	15680	15680	0
489	20250417	102600	20055790	15680	15680	15680	15680	0
490	20250417	102500	20055790	15680	15680	15680	15680	0
491	20250417	102400	20055790	15680	15680	15680	15680	0
492	20250417	102300	20055790	15680	15680	15680	15680	0
493	20250417	102200	20055790	15680	15680	15680	15680	1
494	20250417	102100	20040110	15680	15680	15680	15680	0
495	20250417	102000	20040110	15680	15680	15680	15680	131
496	20250417	101900	17986030	15790	15790	15790	15790	0
497	20250417	101800	17986030	15790	15790	15790	15790	1
498	20250417	101700	17970240	15680	15680	15680	15680	0
499	20250417	101600	17970240	15680	15690	15690	15680	142
500	20250417	101500	15743580	15750	15750	15750	15750	0
501	20250417	101400	15743580	15750	15750	15750	15750	0
502	20250417	101300	15743580	15750	15750	15750	15750	1
503	20250417	101200	15727830	15710	15710	15710	15710	0
504	20250417	101100	15727830	15710	15710	15710	15710	0
505	20250417	101000	15727830	15710	15710	15710	15710	0
506	20250417	100900	15727830	15710	15710	15710	15710	1
507	20250417	100800	15712120	15680	15680	15680	15680	0
508	20250417	100700	15712120	15680	15680	15680	15680	0
509	20250417	100600	15712120	15680	15680	15680	15680	0
510	20250417	100500	15712120	15680	15680	15680	15680	132
511	20250417	100400	13642360	15680	15680	15680	15680	0
512	20250417	100300	13642360	15680	15680	15680	15680	0
513	20250417	100200	13642360	15680	15680	15680	15680	0
514	20250417	100100	13642360	15680	15680	15680	15680	0
515	20250417	100000	13642360	15680	15680	15680	15680	0
516	20250417	095900	13642360	15680	15680	15680	15680	0
517	20250417	095800	13642360	15680	15680	15680	15680	1
518	20250417	095700	13626680	15680	15680	15680	15680	1
519	20250417	095600	13611000	15610	15610	15610	15610	0
520	20250417	095500	13611000	15610	15670	15670	15610	273
521	20250417	095400	9344890	15810	15810	15810	15810	0
522	20250417	095300	9344890	15810	15810	15810	15810	0
523	20250417	095200	9344890	15810	15810	15810	15810	0
524	20250417	095100	9344890	15810	15810	15810	15810	0
525	20250417	095000	9344890	15810	15810	15810	15810	0
526	20250417	094900	9344890	15810	15810	15810	15810	0
527	20250417	094800	9344890	15810	15810	15810	15810	0
528	20250417	094700	9344890	15810	15810	15810	15810	0
529	20250417	094600	9344890	15810	15810	15810	15810	0
530	20250417	094500	9344890	15810	15810	15810	15810	4
531	20250417	094400	9281650	15820	15820	15820	15810	347
532	20250417	094300	3793020	15890	15890	15890	15890	0
533	20250417	094200	3793020	15890	15890	15890	15890	0
534	20250417	094100	3793020	15890	15890	15890	15890	1
535	20250417	094000	3777130	15820	15820	15820	15820	0
536	20250417	093900	3777130	15820	15820	15820	15820	0
537	20250417	093800	3777130	15820	15820	15820	15820	0
538	20250417	093700	3777130	15820	15820	15820	15820	0
539	20250417	093600	3777130	15820	15820	15820	15820	0
540	20250417	093500	3777130	15820	15820	15820	15820	0
541	20250417	093400	3777130	15820	15820	15820	15820	0
542	20250417	093300	3777130	15820	15820	15820	15820	0
543	20250417	093200	3777130	15820	15820	15820	15820	0
544	20250417	093100	3777130	15820	15820	15820	15820	0
545	20250417	093000	3777130	15820	15820	15820	15820	0
546	20250417	092900	3777130	15820	15820	15820	15820	0
547	20250417	092800	3777130	15820	15820	15820	15820	0
548	20250417	092700	3777130	15820	15820	15820	15820	0
549	20250417	092600	3777130	15820	15820	15820	15820	0
550	20250417	092500	3777130	15820	15820	15820	15820	0
551	20250417	092400	3777130	15820	15890	15890	15820	49
552	20250417	092300	3001410	15890	15890	15890	15890	0
553	20250417	092200	3001410	15890	15890	15890	15890	0
554	20250417	092100	3001410	15890	15890	15890	15890	49
555	20250417	092000	2222800	15890	15890	15890	15890	39
556	20250417	091900	1603090	15890	15890	15890	15890	77
557	20250417	091800	379560	15820	15820	15820	15820	0
558	20250417	091700	379560	15820	15820	15820	15820	0
559	20250417	091600	379560	15820	15820	15820	15820	0
560	20250417	091500	379560	15820	15820	15820	15820	0
561	20250417	091400	379560	15820	15830	15830	15820	6
562	20250417	091300	284590	15820	15820	15820	15820	0
563	20250417	091200	284590	15820	15820	15820	15820	0
564	20250417	091100	284590	15820	15820	15820	15820	0
565	20250417	091000	284590	15820	15820	15820	15820	0
566	20250417	090900	284590	15820	15820	15820	15820	1
567	20250417	090800	268770	15810	15810	15810	15810	0
568	20250417	090700	268770	15810	15810	15810	15810	0
569	20250417	090600	268770	15810	15810	15810	15810	0
570	20250417	090500	268770	15810	15810	15810	15810	0
571	20250417	090400	268770	15810	15810	15810	15810	0
572	20250417	090300	268770	15810	15810	15810	15810	0
573	20250417	090200	268770	15810	15810	15810	15810	0
574	20250417	090100	268770	15810	15810	15810	15810	0
575	20250417	090000	268770	15810	15810	15810	15810	17