KissMeData/006980/min/candle-20250422.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250422	183300	38311030	15970	15970	15970	15970	9
3	20250422	183200	38311030	15970	15970	15970	15970	0
4	20250422	183100	38311030	15970	15970	15970	15970	0
5	20250422	183000	38311030	15970	15970	15970	15970	0
6	20250422	182900	38311030	15970	15970	15970	15970	0
7	20250422	182800	38311030	15970	15970	15970	15970	0
8	20250422	182700	38311030	15970	15970	15970	15970	0
9	20250422	182600	38311030	15970	15970	15970	15970	0
10	20250422	182500	38311030	15970	15970	15970	15970	0
11	20250422	182400	38311030	15970	15970	15970	15970	0
12	20250422	182300	38311030	15970	15970	15970	15970	0
13	20250422	182200	38311030	15970	15970	15970	15970	0
14	20250422	182100	38311030	15970	15970	15970	15970	0
15	20250422	182000	38311030	15970	15970	15970	15970	0
16	20250422	181900	38311030	15970	15970	15970	15970	0
17	20250422	181800	38311030	15970	15970	15970	15970	0
18	20250422	181700	38311030	15970	15970	15970	15970	0
19	20250422	181600	38311030	15970	15970	15970	15970	0
20	20250422	181500	38311030	15970	15970	15970	15970	0
21	20250422	181400	38311030	15970	15970	15970	15970	0
22	20250422	181300	38311030	15970	15970	15970	15970	0
23	20250422	181200	38311030	15970	15970	15970	15970	0
24	20250422	181100	38311030	15970	15970	15970	15970	0
25	20250422	181000	38311030	15970	15970	15970	15970	0
26	20250422	180900	38311030	15970	15970	15970	15970	0
27	20250422	180800	38311030	15970	15970	15970	15970	0
28	20250422	180700	38311030	15970	15970	15970	15970	0
29	20250422	180600	38311030	15970	15970	15970	15970	0
30	20250422	180500	38311030	15970	15970	15970	15970	0
31	20250422	180400	38311030	15970	15970	15970	15970	0
32	20250422	180300	38311030	15970	15970	15970	15970	9
33	20250422	180200	38311030	15970	15970	15970	15970	0
34	20250422	180100	38311030	15970	15970	15970	15970	0
35	20250422	180000	38311030	15970	15970	15970	15970	0
36	20250422	175900	38311030	15970	15970	15970	15970	0
37	20250422	175800	38311030	15970	15970	15970	15970	0
38	20250422	175700	38311030	15970	15970	15970	15970	0
39	20250422	175600	38311030	15970	15970	15970	15970	0
40	20250422	175500	38311030	15970	15970	15970	15970	0
41	20250422	175400	38311030	15970	15970	15970	15970	0
42	20250422	175300	38311030	15970	15970	15970	15970	0
43	20250422	175200	38311030	15970	15970	15970	15970	0
44	20250422	175100	38311030	15970	15970	15970	15970	0
45	20250422	175000	38311030	15970	15970	15970	15970	0
46	20250422	174900	38311030	15970	15970	15970	15970	0
47	20250422	174800	38311030	15970	15970	15970	15970	0
48	20250422	174700	38311030	15970	15970	15970	15970	0
49	20250422	174600	38311030	15970	15970	15970	15970	0
50	20250422	174500	38311030	15970	15970	15970	15970	0
51	20250422	174400	38311030	15970	15970	15970	15970	0
52	20250422	174300	38311030	15970	15970	15970	15970	0
53	20250422	174200	38311030	15970	15970	15970	15970	0
54	20250422	174100	38311030	15970	15970	15970	15970	0
55	20250422	174000	38311030	15970	15970	15970	15970	0
56	20250422	173900	38311030	15970	15970	15970	15970	0
57	20250422	173800	38311030	15970	15970	15970	15970	0
58	20250422	173700	38311030	15970	15970	15970	15970	0
59	20250422	173600	38311030	15970	15970	15970	15970	0
60	20250422	173500	38311030	15970	15970	15970	15970	0
61	20250422	173400	38311030	15970	15970	15970	15970	0
62	20250422	173300	38311030	15970	15970	15970	15970	9
63	20250422	173200	38311030	15970	15970	15970	15970	0
64	20250422	173100	38311030	15970	15970	15970	15970	0
65	20250422	173000	38311030	15970	15970	15970	15970	0
66	20250422	172900	38311030	15970	15970	15970	15970	0
67	20250422	172800	38311030	15970	15970	15970	15970	0
68	20250422	172700	38311030	15970	15970	15970	15970	0
69	20250422	172600	38311030	15970	15970	15970	15970	0
70	20250422	172500	38311030	15970	15970	15970	15970	0
71	20250422	172400	38311030	15970	15970	15970	15970	0
72	20250422	172300	38311030	15970	15970	15970	15970	0
73	20250422	172200	38311030	15970	15970	15970	15970	0
74	20250422	172100	38311030	15970	15970	15970	15970	0
75	20250422	172000	38311030	15970	15970	15970	15970	0
76	20250422	171900	38311030	15970	15970	15970	15970	0
77	20250422	171800	38311030	15970	15970	15970	15970	0
78	20250422	171700	38311030	15970	15970	15970	15970	0
79	20250422	171600	38311030	15970	15970	15970	15970	0
80	20250422	171500	38311030	15970	15970	15970	15970	0
81	20250422	171400	38311030	15970	15970	15970	15970	0
82	20250422	171300	38311030	15970	15970	15970	15970	0
83	20250422	171200	38311030	15970	15970	15970	15970	0
84	20250422	171100	38311030	15970	15970	15970	15970	0
85	20250422	171000	38311030	15970	15970	15970	15970	0
86	20250422	170900	38311030	15970	15970	15970	15970	0
87	20250422	170800	38311030	15970	15970	15970	15970	0
88	20250422	170700	38311030	15970	15970	15970	15970	0
89	20250422	170600	38311030	15970	15970	15970	15970	0
90	20250422	170500	38311030	15970	15970	15970	15970	0
91	20250422	170400	38311030	15970	15970	15970	15970	0
92	20250422	170300	38311030	15970	15970	15970	15970	9
93	20250422	170200	38311030	15970	15970	15970	15970	0
94	20250422	170100	38311030	15970	15970	15970	15970	0
95	20250422	170000	38311030	15970	15970	15970	15970	0
96	20250422	165900	38311030	15970	15970	15970	15970	0
97	20250422	165800	38311030	15970	15970	15970	15970	0
98	20250422	165700	38311030	15970	15970	15970	15970	0
99	20250422	165600	38311030	15970	15970	15970	15970	0
100	20250422	165500	38311030	15970	15970	15970	15970	0
101	20250422	165400	38311030	15970	15970	15970	15970	0
102	20250422	165300	38311030	15970	15970	15970	15970	0
103	20250422	165200	38311030	15970	15970	15970	15970	0
104	20250422	165100	38311030	15970	15970	15970	15970	0
105	20250422	165000	38311030	15970	15970	15970	15970	0
106	20250422	164900	38311030	15970	15970	15970	15970	0
107	20250422	164800	38311030	15970	15970	15970	15970	0
108	20250422	164700	38311030	15970	15970	15970	15970	0
109	20250422	164600	38311030	15970	15970	15970	15970	0
110	20250422	164500	38311030	15970	15970	15970	15970	0
111	20250422	164400	38311030	15970	15970	15970	15970	0
112	20250422	164300	38311030	15970	15970	15970	15970	0
113	20250422	164200	38311030	15970	15970	15970	15970	0
114	20250422	164100	38311030	15970	15970	15970	15970	0
115	20250422	164000	38311030	15970	15970	15970	15970	0
116	20250422	163900	38311030	15970	15970	15970	15970	0
117	20250422	163800	38311030	15970	15970	15970	15970	0
118	20250422	163700	38311030	15970	15970	15970	15970	0
119	20250422	163600	38311030	15970	15970	15970	15970	0
120	20250422	163500	38311030	15970	15970	15970	15970	0
121	20250422	163400	38311030	15970	15970	15970	15970	0
122	20250422	163300	38311030	15970	15970	15970	15970	9
123	20250422	163200	38311030	15970	15970	15970	15970	0
124	20250422	163100	38311030	15970	15970	15970	15970	0
125	20250422	163000	38311030	15970	15970	15970	15970	0
126	20250422	162900	38311030	15970	15970	15970	15970	0
127	20250422	162800	38311030	15970	15970	15970	15970	0
128	20250422	162700	38311030	15970	15970	15970	15970	0
129	20250422	162600	38311030	15970	15970	15970	15970	0
130	20250422	162500	38311030	15970	15970	15970	15970	0
131	20250422	162400	38311030	15970	15970	15970	15970	0
132	20250422	162300	38311030	15970	15970	15970	15970	0
133	20250422	162200	38311030	15970	15970	15970	15970	0
134	20250422	162100	38311030	15970	15970	15970	15970	0
135	20250422	162000	38311030	15970	15970	15970	15970	0
136	20250422	161900	38311030	15970	15970	15970	15970	0
137	20250422	161800	38311030	15970	15970	15970	15970	0
138	20250422	161700	38311030	15970	15970	15970	15970	0
139	20250422	161600	38311030	15970	15970	15970	15970	0
140	20250422	161500	38311030	15970	15970	15970	15970	0
141	20250422	161400	38311030	15970	15970	15970	15970	0
142	20250422	161300	38311030	15970	15970	15970	15970	0
143	20250422	161200	38311030	15970	15970	15970	15970	0
144	20250422	161100	38311030	15970	15970	15970	15970	0
145	20250422	161000	38311030	15970	15970	15970	15970	0
146	20250422	160900	38311030	15970	15970	15970	15970	0
147	20250422	160800	38311030	15970	15970	15970	15970	0
148	20250422	160700	38311030	15970	15970	15970	15970	0
149	20250422	160600	38311030	15970	15970	15970	15970	0
150	20250422	160500	38311030	15970	15970	15970	15970	0
151	20250422	160400	38311030	15970	15970	15970	15970	0
152	20250422	160300	38311030	15970	15970	15970	15970	9
153	20250422	160200	38311030	15970	15970	15970	15970	0
154	20250422	160100	38311030	15970	15970	15970	15970	0
155	20250422	160000	38311030	15970	15970	15970	15970	0
156	20250422	155900	38311030	15970	15970	15970	15970	0
157	20250422	155800	38311030	15970	15970	15970	15970	0
158	20250422	155700	38311030	15970	15970	15970	15970	0
159	20250422	155600	38311030	15970	15970	15970	15970	0
160	20250422	155500	38311030	15970	15970	15970	15970	0
161	20250422	155400	38311030	15970	15970	15970	15970	0
162	20250422	155300	38311030	15970	15970	15970	15970	0
163	20250422	155200	38311030	15970	15970	15970	15970	0
164	20250422	155100	38311030	15970	15970	15970	15970	0
165	20250422	155000	38311030	15970	15970	15970	15970	0
166	20250422	154900	38311030	15970	15970	15970	15970	0
167	20250422	154800	38311030	15970	15970	15970	15970	0
168	20250422	154700	38311030	15970	15970	15970	15970	0
169	20250422	154600	38311030	15970	15970	15970	15970	0
170	20250422	154500	38311030	15970	15970	15970	15970	0
171	20250422	154400	38311030	15970	15970	15970	15970	0
172	20250422	154300	38311030	15970	15970	15970	15970	0
173	20250422	154200	38311030	15970	15970	15970	15970	0
174	20250422	154100	38311030	15970	15970	15970	15970	0
175	20250422	154000	38311030	15970	15970	15970	15970	0
176	20250422	153900	38311030	15970	15970	15970	15970	0
177	20250422	153800	38311030	15970	15970	15970	15970	0
178	20250422	153700	38311030	15970	15970	15970	15970	0
179	20250422	153600	38311030	15970	15970	15970	15970	0
180	20250422	153500	38311030	15970	15970	15970	15970	0
181	20250422	153400	38311030	15970	15970	15970	15970	0
182	20250422	153300	38311030	15970	15970	15970	15970	9
183	20250422	153200	38311030	15970	15970	15970	15970	0
184	20250422	153100	38311030	15970	15970	15970	15970	0
185	20250422	153000	38311030	15970	15970	15970	15970	9
186	20250422	152900	38167300	15930	15930	15930	15930	0
187	20250422	152800	38167300	15930	15930	15930	15930	0
188	20250422	152700	38167300	15930	15930	15930	15930	0
189	20250422	152600	38167300	15930	15930	15930	15930	0
190	20250422	152500	38167300	15930	15930	15930	15930	0
191	20250422	152400	38167300	15930	15930	15930	15930	0
192	20250422	152300	38167300	15930	15930	15930	15930	0
193	20250422	152200	38167300	15930	15930	15930	15930	0
194	20250422	152100	38167300	15930	15930	15930	15930	0
195	20250422	152000	38167300	15930	15930	15930	15930	0
196	20250422	151900	38167300	15930	15860	15930	15860	5
197	20250422	151800	38087930	15860	15860	15860	15860	1
198	20250422	151700	38072070	15860	15860	15860	15860	0
199	20250422	151600	38072070	15860	15860	15860	15860	7
200	20250422	151500	37961050	15970	15970	15970	15970	0
201	20250422	151400	37961050	15970	15970	15970	15970	0
202	20250422	151300	37961050	15970	15970	15970	15970	0
203	20250422	151200	37961050	15970	15970	15970	15970	0
204	20250422	151100	37961050	15970	15970	15970	15970	0
205	20250422	151000	37961050	15970	15970	15970	15970	0
206	20250422	150900	37961050	15970	15970	15970	15970	0
207	20250422	150800	37961050	15970	15970	15970	15970	5
208	20250422	150700	37881200	15970	15970	15970	15970	0
209	20250422	150600	37881200	15970	15970	15970	15970	0
210	20250422	150500	37881200	15970	15970	15970	15970	0
211	20250422	150400	37881200	15970	15970	15970	15970	1
212	20250422	150300	37865230	15990	15990	15990	15990	0
213	20250422	150200	37865230	15990	15990	15990	15990	0
214	20250422	150100	37865230	15990	15990	15990	15990	0
215	20250422	150000	37865230	15990	15990	15990	15990	0
216	20250422	145900	37865230	15990	15990	15990	15990	0
217	20250422	145800	37865230	15990	15990	15990	15990	0
218	20250422	145700	37865230	15990	15990	15990	15990	0
219	20250422	145600	37865230	15990	15990	15990	15990	0
220	20250422	145500	37865230	15990	15990	15990	15990	0
221	20250422	145400	37865230	15990	15990	15990	15990	0
222	20250422	145300	37865230	15990	15990	15990	15990	0
223	20250422	145200	37865230	15990	15990	15990	15990	0
224	20250422	145100	37865230	15990	15990	15990	15990	0
225	20250422	145000	37865230	15990	15990	15990	15990	0
226	20250422	144900	37865230	15990	15990	15990	15990	0
227	20250422	144800	37865230	15990	15990	15990	15990	0
228	20250422	144700	37865230	15990	15990	15990	15990	0
229	20250422	144600	37865230	15990	15990	15990	15990	0
230	20250422	144500	37865230	15990	15990	15990	15990	0
231	20250422	144400	37865230	15990	15990	15990	15990	0
232	20250422	144300	37865230	15990	15990	15990	15990	0
233	20250422	144200	37865230	15990	15990	15990	15990	0
234	20250422	144100	37865230	15990	15990	15990	15990	0
235	20250422	144000	37865230	15990	15990	15990	15990	4
236	20250422	143900	37801270	15990	15990	15990	15990	0
237	20250422	143800	37801270	15990	15990	15990	15990	0
238	20250422	143700	37801270	15990	15990	15990	15990	0
239	20250422	143600	37801270	15990	15990	15990	15990	0
240	20250422	143500	37801270	15990	15990	15990	15990	100
241	20250422	143400	36202270	15920	15920	15920	15920	0
242	20250422	143300	36202270	15920	15920	15920	15920	0
243	20250422	143200	36202270	15920	15920	15920	15920	0
244	20250422	143100	36202270	15920	15920	15920	15920	0
245	20250422	143000	36202270	15920	15920	15920	15920	0
246	20250422	142900	36202270	15920	15920	15920	15920	0
247	20250422	142800	36202270	15920	15920	15920	15920	0
248	20250422	142700	36202270	15920	15920	15920	15920	0
249	20250422	142600	36202270	15920	15930	15930	15920	20
250	20250422	142500	35883850	15990	15990	15990	15990	0
251	20250422	142400	35883850	15990	15990	15990	15990	0
252	20250422	142300	35883850	15990	15990	15990	15990	0
253	20250422	142200	35883850	15990	15990	15990	15990	0
254	20250422	142100	35883850	15990	15990	15990	15990	6
255	20250422	142000	35787910	15990	15990	15990	15990	0
256	20250422	141900	35787910	15990	15990	15990	15990	4
257	20250422	141800	35723950	15990	15990	15990	15990	4
258	20250422	141700	35659990	15980	15980	15980	15980	0
259	20250422	141600	35659990	15980	15980	15980	15980	0
260	20250422	141500	35659990	15980	15980	15980	15980	2
261	20250422	141400	35628030	15980	15980	15980	15980	0
262	20250422	141300	35628030	15980	15980	15980	15980	0
263	20250422	141200	35628030	15980	15980	15980	15980	0
264	20250422	141100	35628030	15980	15980	15980	15980	0
265	20250422	141000	35628030	15980	15980	15980	15980	0
266	20250422	140900	35628030	15980	15980	15980	15980	0
267	20250422	140800	35628030	15980	15980	15980	15980	0
268	20250422	140700	35628030	15980	15980	15980	15980	0
269	20250422	140600	35628030	15980	15980	15980	15980	0
270	20250422	140500	35628030	15980	15980	15980	15980	1
271	20250422	140400	35612050	15940	15940	15940	15940	0
272	20250422	140300	35612050	15940	15940	15940	15940	0
273	20250422	140200	35612050	15940	15940	15940	15940	0
274	20250422	140100	35612050	15940	15940	15940	15940	0
275	20250422	140000	35612050	15940	15940	15940	15940	101
276	20250422	135900	34002110	15940	15940	15940	15940	0
277	20250422	135800	34002110	15940	15940	15940	15940	0
278	20250422	135700	34002110	15940	15940	15940	15940	0
279	20250422	135600	34002110	15940	15940	15940	15940	20
280	20250422	135500	33683310	15900	15900	15900	15900	0
281	20250422	135400	33683310	15900	15900	15900	15900	0
282	20250422	135300	33683310	15900	15900	15900	15900	0
283	20250422	135200	33683310	15900	15900	15900	15900	0
284	20250422	135100	33683310	15900	15900	15900	15900	0
285	20250422	135000	33683310	15900	15900	15900	15900	0
286	20250422	134900	33683310	15900	15900	15900	15900	0
287	20250422	134800	33683310	15900	15900	15900	15900	0
288	20250422	134700	33683310	15900	15900	15900	15900	65
289	20250422	134600	32649810	15890	15890	15890	15890	0
290	20250422	134500	32649810	15890	15890	15890	15890	70
291	20250422	134400	31537510	15890	15890	15890	15890	0
292	20250422	134300	31537510	15890	15890	15890	15890	0
293	20250422	134200	31537510	15890	15890	15890	15890	0
294	20250422	134100	31537510	15890	15890	15890	15890	0
295	20250422	134000	31537510	15890	15890	15890	15890	0
296	20250422	133900	31537510	15890	15890	15890	15890	0
297	20250422	133800	31537510	15890	15890	15890	15890	0
298	20250422	133700	31537510	15890	15890	15890	15890	0
299	20250422	133600	31537510	15890	15890	15890	15890	0
300	20250422	133500	31537510	15890	15890	15890	15890	0
301	20250422	133400	31537510	15890	15890	15890	15890	291
302	20250422	133300	26913520	15880	15880	15880	15880	0
303	20250422	133200	26913520	15880	15880	15880	15880	0
304	20250422	133100	26913520	15880	15880	15880	15880	0
305	20250422	133000	26913520	15880	15880	15880	15880	0
306	20250422	132900	26913520	15880	15880	15880	15880	0
307	20250422	132800	26913520	15880	15880	15880	15880	5
308	20250422	132700	26834120	15880	15880	15880	15880	0
309	20250422	132600	26834120	15880	15880	15880	15880	0
310	20250422	132500	26834120	15880	15880	15880	15880	126
311	20250422	132400	24833240	15880	15880	15880	15880	0
312	20250422	132300	24833240	15880	15880	15880	15880	0
313	20250422	132200	24833240	15880	15880	15880	15880	0
314	20250422	132100	24833240	15880	15880	15880	15880	15
315	20250422	132000	24595040	15880	15880	15880	15880	20
316	20250422	131900	24277440	15880	15880	15880	15880	0
317	20250422	131800	24277440	15880	15880	15880	15880	0
318	20250422	131700	24277440	15880	15880	15880	15880	0
319	20250422	131600	24277440	15880	15880	15880	15880	0
320	20250422	131500	24277440	15880	15880	15880	15880	0
321	20250422	131400	24277440	15880	15880	15880	15880	0
322	20250422	131300	24277440	15880	15880	15880	15880	0
323	20250422	131200	24277440	15880	15880	15880	15880	4
324	20250422	131100	24213920	15860	15860	15860	15860	0
325	20250422	131000	24213920	15860	15860	15860	15860	0
326	20250422	130900	24213920	15860	15860	15860	15860	1
327	20250422	130800	24198060	15860	15860	15860	15860	0
328	20250422	130700	24198060	15860	15860	15860	15860	0
329	20250422	130600	24198060	15860	15860	15860	15860	0
330	20250422	130500	24198060	15860	15860	15860	15860	0
331	20250422	130400	24198060	15860	15860	15860	15860	0
332	20250422	130300	24198060	15860	15860	15860	15860	0
333	20250422	130200	24198060	15860	15860	15860	15860	0
334	20250422	130100	24198060	15860	15860	15860	15860	0
335	20250422	130000	24198060	15860	15860	15860	15860	0
336	20250422	125900	24198060	15860	15860	15860	15860	0
337	20250422	125800	24198060	15860	15860	15860	15860	0
338	20250422	125700	24198060	15860	15860	15860	15860	0
339	20250422	125600	24198060	15860	15860	15860	15860	0
340	20250422	125500	24198060	15860	15860	15860	15860	0
341	20250422	125400	24198060	15860	15860	15860	15860	0
342	20250422	125300	24198060	15860	15870	15870	15860	12
343	20250422	125200	24007710	15880	15890	15890	15880	138
344	20250422	125100	21814920	15900	15900	15900	15900	0
345	20250422	125000	21814920	15900	15900	15900	15900	4
346	20250422	124900	21751320	15930	15930	15930	15930	0
347	20250422	124800	21751320	15930	15930	15930	15930	0
348	20250422	124700	21751320	15930	15930	15930	15930	0
349	20250422	124600	21751320	15930	15930	15930	15930	10
350	20250422	124500	21592020	15940	15940	15940	15940	0
351	20250422	124400	21592020	15940	15940	15940	15940	0
352	20250422	124300	21592020	15940	15940	15940	15940	0
353	20250422	124200	21592020	15940	15940	15940	15940	0
354	20250422	124100	21592020	15940	15940	15940	15940	0
355	20250422	124000	21592020	15940	15940	15940	15940	0
356	20250422	123900	21592020	15940	15940	15940	15940	0
357	20250422	123800	21592020	15940	15940	15940	15940	0
358	20250422	123700	21592020	15940	15940	15940	15940	0
359	20250422	123600	21592020	15940	15940	15940	15940	0
360	20250422	123500	21592020	15940	15940	15940	15940	0
361	20250422	123400	21592020	15940	15940	15940	15940	0
362	20250422	123300	21592020	15940	15940	15940	15940	0
363	20250422	123200	21592020	15940	15940	15940	15940	0
364	20250422	123100	21592020	15940	15940	15940	15940	0
365	20250422	123000	21592020	15940	15940	15940	15940	0
366	20250422	122900	21592020	15940	15940	15940	15940	0
367	20250422	122800	21592020	15940	15940	15940	15940	4
368	20250422	122700	21528260	15890	15890	15890	15890	0
369	20250422	122600	21528260	15890	15890	15890	15890	0
370	20250422	122500	21528260	15890	15890	15890	15890	0
371	20250422	122400	21528260	15890	15890	15890	15890	0
372	20250422	122300	21528260	15890	15890	15890	15890	0
373	20250422	122200	21528260	15890	15890	15890	15890	0
374	20250422	122100	21528260	15890	15890	15890	15890	0
375	20250422	122000	21528260	15890	15890	15890	15890	0
376	20250422	121900	21528260	15890	15890	15890	15890	0
377	20250422	121800	21528260	15890	15890	15890	15890	0
378	20250422	121700	21528260	15890	15890	15890	15890	0
379	20250422	121600	21528260	15890	15890	15890	15890	0
380	20250422	121500	21528260	15890	15890	15890	15890	0
381	20250422	121400	21528260	15890	15890	15890	15890	0
382	20250422	121300	21528260	15890	15890	15890	15890	0
383	20250422	121200	21528260	15890	15890	15890	15890	0
384	20250422	121100	21528260	15890	15890	15890	15890	0
385	20250422	121000	21528260	15890	15890	15890	15890	0
386	20250422	120900	21528260	15890	15890	15890	15890	0
387	20250422	120800	21528260	15890	15920	15920	15890	10
388	20250422	120700	21369260	15920	15930	15930	15920	45
389	20250422	120600	20652820	15990	15990	15990	15990	4
390	20250422	120500	20588860	15950	15950	15950	15950	0
391	20250422	120400	20588860	15950	15950	15950	15950	0
392	20250422	120300	20588860	15950	15950	15950	15950	0
393	20250422	120200	20588860	15950	15950	15950	15950	0
394	20250422	120100	20588860	15950	15950	15950	15950	0
395	20250422	120000	20588860	15950	15950	15950	15950	0
396	20250422	115900	20588860	15950	15950	15950	15950	0
397	20250422	115800	20588860	15950	15950	15950	15950	0
398	20250422	115700	20588860	15950	15950	15950	15950	0
399	20250422	115600	20588860	15950	15950	15950	15950	0
400	20250422	115500	20588860	15950	15950	15950	15950	0
401	20250422	115400	20588860	15950	15950	15950	15950	0
402	20250422	115300	20588860	15950	15950	15950	15950	0
403	20250422	115200	20588860	15950	15950	15950	15950	30
404	20250422	115100	20110360	15950	15950	15950	15950	0
405	20250422	115000	20110360	15950	15950	15950	15950	0
406	20250422	114900	20110360	15950	15950	15950	15950	0
407	20250422	114800	20110360	15950	15950	15950	15950	0
408	20250422	114700	20110360	15950	15950	15950	15950	0
409	20250422	114600	20110360	15950	15950	15950	15950	0
410	20250422	114500	20110360	15950	15950	15950	15950	0
411	20250422	114400	20110360	15950	15950	15950	15950	4
412	20250422	114300	20046560	15880	15880	15880	15880	15
413	20250422	114200	19808360	15880	15880	15880	15880	0
414	20250422	114100	19808360	15880	15890	15890	15880	20
415	20250422	114000	19490650	15880	15880	15880	15880	0
416	20250422	113900	19490650	15880	15880	15880	15880	0
417	20250422	113800	19490650	15880	15880	15880	15880	0
418	20250422	113700	19490650	15880	15880	15880	15880	0
419	20250422	113600	19490650	15880	15880	15880	15880	0
420	20250422	113500	19490650	15880	15880	15880	15880	0
421	20250422	113400	19490650	15880	15880	15880	15880	0
422	20250422	113300	19490650	15880	15880	15880	15880	0
423	20250422	113200	19490650	15880	15880	15880	15880	0
424	20250422	113100	19490650	15880	15880	15880	15880	0
425	20250422	113000	19490650	15880	15880	15880	15880	0
426	20250422	112900	19490650	15880	15920	15920	15880	107
427	20250422	112800	17791400	15940	15940	15940	15940	0
428	20250422	112700	17791400	15940	15940	15940	15940	0
429	20250422	112600	17791400	15940	15940	15940	15940	0
430	20250422	112500	17791400	15940	15940	15940	15940	0
431	20250422	112400	17791400	15940	15940	15940	15940	0
432	20250422	112300	17791400	15940	15940	15940	15940	7
433	20250422	112200	17679820	15940	15940	15940	15940	4
434	20250422	112100	17616060	15950	15950	15950	15950	0
435	20250422	112000	17616060	15950	15950	15950	15950	0
436	20250422	111900	17616060	15950	15950	15950	15950	23
437	20250422	111800	17249210	15960	15960	15960	15960	0
438	20250422	111700	17249210	15960	15960	15960	15960	25
439	20250422	111600	16850210	15960	15960	15960	15960	0
440	20250422	111500	16850210	15960	15960	15960	15960	0
441	20250422	111400	16850210	15960	15960	15960	15960	0
442	20250422	111300	16850210	15960	15960	15960	15960	0
443	20250422	111200	16850210	15960	15960	15960	15960	0
444	20250422	111100	16850210	15960	15960	15960	15960	100
445	20250422	111000	15254210	15990	15990	15990	15990	1
446	20250422	110900	15238220	15990	15990	15990	15990	0
447	20250422	110800	15238220	15990	15990	15990	15990	0
448	20250422	110700	15238220	15990	15990	15990	15990	0
449	20250422	110600	15238220	15990	15990	15990	15990	0
450	20250422	110500	15238220	15990	15990	15990	15990	0
451	20250422	110400	15238220	15990	15990	15990	15990	0
452	20250422	110300	15238220	15990	15990	15990	15990	0
453	20250422	110200	15238220	15990	15990	15990	15990	0
454	20250422	110100	15238220	15990	15990	15990	15990	0
455	20250422	110000	15238220	15990	15990	15990	15990	4
456	20250422	105900	15174260	15990	15990	15990	15990	0
457	20250422	105800	15174260	15990	15990	15990	15990	10
458	20250422	105700	15014360	15990	15990	15990	15990	0
459	20250422	105600	15014360	15990	15990	15990	15990	0
460	20250422	105500	15014360	15990	15990	15990	15990	1
461	20250422	105400	14998370	15990	15990	15990	15990	0
462	20250422	105300	14998370	15990	15990	15990	15990	7
463	20250422	105200	14886440	15990	15990	15990	15990	0
464	20250422	105100	14886440	15990	15990	15990	15990	0
465	20250422	105000	14886440	15990	15990	15990	15990	0
466	20250422	104900	14886440	15990	15990	15990	15990	0
467	20250422	104800	14886440	15990	15990	15990	15990	0
468	20250422	104700	14886440	15990	15990	15990	15990	0
469	20250422	104600	14886440	15990	15990	15990	15990	0
470	20250422	104500	14886440	15990	15990	15990	15990	0
471	20250422	104400	14886440	15990	15990	15990	15990	0
472	20250422	104300	14886440	15990	15990	15990	15990	0
473	20250422	104200	14886440	15990	15990	15990	15990	0
474	20250422	104100	14886440	15990	15990	15990	15990	0
475	20250422	104000	14886440	15990	15990	15990	15990	0
476	20250422	103900	14886440	15990	15990	15990	15990	0
477	20250422	103800	14886440	15990	15990	15990	15990	4
478	20250422	103700	14822480	15970	15970	15970	15970	1
479	20250422	103600	14806510	16000	16000	16000	16000	0
480	20250422	103500	14806510	16000	16000	16000	16000	0
481	20250422	103400	14806510	16000	16000	16000	16000	0
482	20250422	103300	14806510	16000	16000	16000	16000	0
483	20250422	103200	14806510	16000	16000	16000	16000	0
484	20250422	103100	14806510	16000	16000	16000	16000	0
485	20250422	103000	14806510	16000	16000	16000	16000	0
486	20250422	102900	14806510	16000	16000	16000	16000	0
487	20250422	102800	14806510	16000	16000	16000	16000	0
488	20250422	102700	14806510	16000	16000	16000	16000	0
489	20250422	102600	14806510	16000	16000	16000	16000	130
490	20250422	102500	12726510	16010	16010	16010	16010	0
491	20250422	102400	12726510	16010	16010	16010	16010	0
492	20250422	102300	12726510	16010	16010	16010	16010	0
493	20250422	102200	12726510	16010	16010	16010	16010	0
494	20250422	102100	12726510	16010	16010	16010	16010	0
495	20250422	102000	12726510	16010	16010	16010	16010	0
496	20250422	101900	12726510	16010	16010	16010	16010	0
497	20250422	101800	12726510	16010	16010	16010	16010	0
498	20250422	101700	12726510	16010	16010	16010	16010	0
499	20250422	101600	12726510	16010	15960	16010	15960	5
500	20250422	101500	12646510	15960	15960	15960	15960	0
501	20250422	101400	12646510	15960	15960	15960	15960	0
502	20250422	101300	12646510	15960	15960	15960	15960	0
503	20250422	101200	12646510	15960	15960	15960	15960	0
504	20250422	101100	12646510	15960	15960	15960	15960	0
505	20250422	101000	12646510	15960	15960	15960	15960	10
506	20250422	100900	12486910	15950	15950	15950	15950	0
507	20250422	100800	12486910	15950	15950	15950	15950	0
508	20250422	100700	12486910	15950	15950	15950	15950	0
509	20250422	100600	12486910	15950	15950	15950	15950	0
510	20250422	100500	12486910	15950	15960	15960	15950	100
511	20250422	100400	10891880	15960	15960	15960	15960	0
512	20250422	100300	10891880	15960	15960	15960	15960	0
513	20250422	100200	10891880	15960	15960	15960	15960	5
514	20250422	100100	10812080	15950	15950	15950	15950	0
515	20250422	100000	10812080	15950	15950	15950	15950	0
516	20250422	095900	10812080	15950	15950	15950	15950	0
517	20250422	095800	10812080	15950	15950	15950	15950	0
518	20250422	095700	10812080	15950	15950	15950	15950	0
519	20250422	095600	10812080	15950	15950	15950	15950	0
520	20250422	095500	10812080	15950	15950	15950	15950	0
521	20250422	095400	10812080	15950	15940	15960	15940	83
522	20250422	095300	9488890	15940	15940	15940	15940	0
523	20250422	095200	9488890	15940	15940	15940	15940	0
524	20250422	095100	9488890	15940	15940	15940	15940	0
525	20250422	095000	9488890	15940	15940	15940	15940	0
526	20250422	094900	9488890	15940	15940	15940	15940	7
527	20250422	094800	9377310	15950	15950	15950	15950	0
528	20250422	094700	9377310	15950	15950	15950	15950	0
529	20250422	094600	9377310	15950	15950	15950	15950	0
530	20250422	094500	9377310	15950	15950	15950	15950	5
531	20250422	094400	9297560	15950	15950	15950	15950	5
532	20250422	094300	9217810	16120	16120	16120	16120	0
533	20250422	094200	9217810	16120	15880	16120	15880	259
534	20250422	094100	5102800	15880	15880	15880	15880	0
535	20250422	094000	5102800	15880	15880	15880	15880	0
536	20250422	093900	5102800	15880	15880	15880	15880	0
537	20250422	093800	5102800	15880	15880	15880	15880	1
538	20250422	093700	5086920	15880	15880	15880	15880	0
539	20250422	093600	5086920	15880	15880	15880	15880	6
540	20250422	093500	4991640	15880	15880	15880	15880	13
541	20250422	093400	4785200	15910	15910	15910	15910	0
542	20250422	093300	4785200	15910	15910	15910	15910	0
543	20250422	093200	4785200	15910	15900	15910	15900	7
544	20250422	093100	4673850	15880	15880	15880	15880	0
545	20250422	093000	4673850	15880	15880	15880	15880	9
546	20250422	092900	4530930	15880	15890	15890	15880	13
547	20250422	092800	4324450	15890	15890	15890	15890	2
548	20250422	092700	4292670	15890	15890	15890	15890	0
549	20250422	092600	4292670	15890	15890	15890	15890	0
550	20250422	092500	4292670	15890	15890	15890	15890	0
551	20250422	092400	4292670	15890	15890	15890	15890	10
552	20250422	092300	4133770	15910	15910	15910	15910	0
553	20250422	092200	4133770	15910	15910	15910	15910	0
554	20250422	092100	4133770	15910	15910	15910	15910	0
555	20250422	092000	4133770	15910	15900	15910	15900	15
556	20250422	091900	3895220	15910	15910	15910	15910	10
557	20250422	091800	3736120	15940	15940	15940	15940	0
558	20250422	091700	3736120	15940	15940	15940	15940	0
559	20250422	091600	3736120	15940	15940	15940	15940	0
560	20250422	091500	3736120	15940	15950	15950	15940	8
561	20250422	091400	3608570	15940	16130	16130	15940	10
562	20250422	091300	3448900	15950	15950	15950	15950	1
563	20250422	091200	3432950	15950	15950	15950	15950	12
564	20250422	091100	3241550	16150	16170	16180	16150	7
565	20250422	091000	3128390	16200	15950	16200	15950	19
566	20250422	090900	2824140	16200	16200	16200	16200	1
567	20250422	090800	2807940	16200	16200	16200	16200	0
568	20250422	090700	2807940	16200	16260	16260	16200	4
569	20250422	090600	2743050	16290	16290	16290	16290	0
570	20250422	090500	2743050	16290	16280	16290	16280	15
571	20250422	090400	2498820	16290	16170	16290	16170	50
572	20250422	090300	1685580	16180	16060	16180	16060	30
573	20250422	090200	1200350	16130	15960	16130	15960	55
574	20250422	090100	317000	15850	15850	15850	15850	0
575	20250422	090000	317000	15850	15850	15850	15850	20