KissMeData/191420/min/candle-20250414.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250414	201500	43779480	15670	15670	15670	15670	301
3	20250414	201400	43779480	15670	15670	15670	15670	0
4	20250414	201300	43779480	15670	15670	15670	15670	0
5	20250414	201200	43779480	15670	15670	15670	15670	0
6	20250414	201100	43779480	15670	15670	15670	15670	0
7	20250414	201000	43779480	15670	15670	15670	15670	0
8	20250414	200900	43779480	15670	15670	15670	15670	0
9	20250414	200800	43779480	15670	15670	15670	15670	0
10	20250414	200700	43779480	15670	15670	15670	15670	0
11	20250414	200600	43779480	15670	15670	15670	15670	0
12	20250414	200500	43779480	15670	15670	15670	15670	0
13	20250414	200400	43779480	15670	15670	15670	15670	0
14	20250414	200300	43779480	15670	15670	15670	15670	0
15	20250414	200200	43779480	15670	15670	15670	15670	0
16	20250414	200100	43779480	15670	15670	15670	15670	0
17	20250414	200000	43779480	15670	15670	15670	15670	0
18	20250414	195900	43779480	15670	15670	15670	15670	0
19	20250414	195800	43779480	15670	15670	15670	15670	0
20	20250414	195700	43779480	15670	15670	15670	15670	0
21	20250414	195600	43779480	15670	15670	15670	15670	0
22	20250414	195500	43779480	15670	15670	15670	15670	0
23	20250414	195400	43779480	15670	15670	15670	15670	0
24	20250414	195300	43779480	15670	15670	15670	15670	0
25	20250414	195200	43779480	15670	15670	15670	15670	0
26	20250414	195100	43779480	15670	15670	15670	15670	0
27	20250414	195000	43779480	15670	15670	15670	15670	0
28	20250414	194900	43779480	15670	15670	15670	15670	0
29	20250414	194800	43779480	15670	15670	15670	15670	0
30	20250414	194700	43779480	15670	15670	15670	15670	0
31	20250414	194600	43779480	15670	15670	15670	15670	0
32	20250414	194500	43779480	15670	15670	15670	15670	301
33	20250414	194400	43779480	15670	15670	15670	15670	0
34	20250414	194300	43779480	15670	15670	15670	15670	0
35	20250414	194200	43779480	15670	15670	15670	15670	0
36	20250414	194100	43779480	15670	15670	15670	15670	0
37	20250414	194000	43779480	15670	15670	15670	15670	0
38	20250414	193900	43779480	15670	15670	15670	15670	0
39	20250414	193800	43779480	15670	15670	15670	15670	0
40	20250414	193700	43779480	15670	15670	15670	15670	0
41	20250414	193600	43779480	15670	15670	15670	15670	0
42	20250414	193500	43779480	15670	15670	15670	15670	0
43	20250414	193400	43779480	15670	15670	15670	15670	0
44	20250414	193300	43779480	15670	15670	15670	15670	0
45	20250414	193200	43779480	15670	15670	15670	15670	0
46	20250414	193100	43779480	15670	15670	15670	15670	0
47	20250414	193000	43779480	15670	15670	15670	15670	0
48	20250414	192900	43779480	15670	15670	15670	15670	0
49	20250414	192800	43779480	15670	15670	15670	15670	0
50	20250414	192700	43779480	15670	15670	15670	15670	0
51	20250414	192600	43779480	15670	15670	15670	15670	0
52	20250414	192500	43779480	15670	15670	15670	15670	0
53	20250414	192400	43779480	15670	15670	15670	15670	0
54	20250414	192300	43779480	15670	15670	15670	15670	0
55	20250414	192200	43779480	15670	15670	15670	15670	0
56	20250414	192100	43779480	15670	15670	15670	15670	0
57	20250414	192000	43779480	15670	15670	15670	15670	0
58	20250414	191900	43779480	15670	15670	15670	15670	0
59	20250414	191800	43779480	15670	15670	15670	15670	0
60	20250414	191700	43779480	15670	15670	15670	15670	0
61	20250414	191600	43779480	15670	15670	15670	15670	0
62	20250414	191500	43779480	15670	15670	15670	15670	301
63	20250414	191400	43779480	15670	15670	15670	15670	0
64	20250414	191300	43779480	15670	15670	15670	15670	0
65	20250414	191200	43779480	15670	15670	15670	15670	0
66	20250414	191100	43779480	15670	15670	15670	15670	0
67	20250414	191000	43779480	15670	15670	15670	15670	0
68	20250414	190900	43779480	15670	15670	15670	15670	0
69	20250414	190800	43779480	15670	15670	15670	15670	0
70	20250414	190700	43779480	15670	15670	15670	15670	0
71	20250414	190600	43779480	15670	15670	15670	15670	0
72	20250414	190500	43779480	15670	15670	15670	15670	0
73	20250414	190400	43779480	15670	15670	15670	15670	0
74	20250414	190300	43779480	15670	15670	15670	15670	0
75	20250414	190200	43779480	15670	15670	15670	15670	0
76	20250414	190100	43779480	15670	15670	15670	15670	0
77	20250414	190000	43779480	15670	15670	15670	15670	0
78	20250414	185900	43779480	15670	15670	15670	15670	0
79	20250414	185800	43779480	15670	15670	15670	15670	0
80	20250414	185700	43779480	15670	15670	15670	15670	0
81	20250414	185600	43779480	15670	15670	15670	15670	0
82	20250414	185500	43779480	15670	15670	15670	15670	0
83	20250414	185400	43779480	15670	15670	15670	15670	0
84	20250414	185300	43779480	15670	15670	15670	15670	0
85	20250414	185200	43779480	15670	15670	15670	15670	0
86	20250414	185100	43779480	15670	15670	15670	15670	0
87	20250414	185000	43779480	15670	15670	15670	15670	0
88	20250414	184900	43779480	15670	15670	15670	15670	0
89	20250414	184800	43779480	15670	15670	15670	15670	0
90	20250414	184700	43779480	15670	15670	15670	15670	0
91	20250414	184600	43779480	15670	15670	15670	15670	0
92	20250414	184500	43779480	15670	15670	15670	15670	301
93	20250414	184400	43779480	15670	15670	15670	15670	0
94	20250414	184300	43779480	15670	15670	15670	15670	0
95	20250414	184200	43779480	15670	15670	15670	15670	0
96	20250414	184100	43779480	15670	15670	15670	15670	0
97	20250414	184000	43779480	15670	15670	15670	15670	0
98	20250414	183900	43779480	15670	15670	15670	15670	0
99	20250414	183800	43779480	15670	15670	15670	15670	0
100	20250414	183700	43779480	15670	15670	15670	15670	0
101	20250414	183600	43779480	15670	15670	15670	15670	0
102	20250414	183500	43779480	15670	15670	15670	15670	0
103	20250414	183400	43779480	15670	15670	15670	15670	0
104	20250414	183300	43779480	15670	15670	15670	15670	0
105	20250414	183200	43779480	15670	15670	15670	15670	0
106	20250414	183100	43779480	15670	15670	15670	15670	0
107	20250414	183000	43779480	15670	15670	15670	15670	0
108	20250414	182900	43779480	15670	15670	15670	15670	0
109	20250414	182800	43779480	15670	15670	15670	15670	0
110	20250414	182700	43779480	15670	15670	15670	15670	0
111	20250414	182600	43779480	15670	15670	15670	15670	0
112	20250414	182500	43779480	15670	15670	15670	15670	0
113	20250414	182400	43779480	15670	15670	15670	15670	0
114	20250414	182300	43779480	15670	15670	15670	15670	0
115	20250414	182200	43779480	15670	15670	15670	15670	0
116	20250414	182100	43779480	15670	15670	15670	15670	0
117	20250414	182000	43779480	15670	15670	15670	15670	0
118	20250414	181900	43779480	15670	15670	15670	15670	0
119	20250414	181800	43779480	15670	15670	15670	15670	0
120	20250414	181700	43779480	15670	15670	15670	15670	0
121	20250414	181600	43779480	15670	15670	15670	15670	0
122	20250414	181500	43779480	15670	15670	15670	15670	301
123	20250414	181400	43779480	15670	15670	15670	15670	0
124	20250414	181300	43779480	15670	15670	15670	15670	0
125	20250414	181200	43779480	15670	15670	15670	15670	0
126	20250414	181100	43779480	15670	15670	15670	15670	0
127	20250414	181000	43779480	15670	15670	15670	15670	0
128	20250414	180900	43779480	15670	15670	15670	15670	0
129	20250414	180800	43779480	15670	15670	15670	15670	0
130	20250414	180700	43779480	15670	15670	15670	15670	0
131	20250414	180600	43779480	15670	15670	15670	15670	0
132	20250414	180500	43779480	15670	15670	15670	15670	0
133	20250414	180400	43779480	15670	15670	15670	15670	0
134	20250414	180300	43779480	15670	15670	15670	15670	0
135	20250414	180200	43779480	15670	15670	15670	15670	0
136	20250414	180100	43779480	15670	15670	15670	15670	0
137	20250414	180000	43779480	15670	15670	15670	15670	0
138	20250414	175900	43779480	15670	15670	15670	15670	0
139	20250414	175800	43779480	15670	15670	15670	15670	0
140	20250414	175700	43779480	15670	15670	15670	15670	0
141	20250414	175600	43779480	15670	15670	15670	15670	0
142	20250414	175500	43779480	15670	15670	15670	15670	0
143	20250414	175400	43779480	15670	15670	15670	15670	0
144	20250414	175300	43779480	15670	15670	15670	15670	0
145	20250414	175200	43779480	15670	15670	15670	15670	0
146	20250414	175100	43779480	15670	15670	15670	15670	0
147	20250414	175000	43779480	15670	15670	15670	15670	0
148	20250414	174900	43779480	15670	15670	15670	15670	0
149	20250414	174800	43779480	15670	15670	15670	15670	0
150	20250414	174700	43779480	15670	15670	15670	15670	0
151	20250414	174600	43779480	15670	15670	15670	15670	0
152	20250414	174500	43779480	15670	15670	15670	15670	301
153	20250414	174400	43779480	15670	15670	15670	15670	0
154	20250414	174300	43779480	15670	15670	15670	15670	0
155	20250414	174200	43779480	15670	15670	15670	15670	0
156	20250414	174100	43779480	15670	15670	15670	15670	0
157	20250414	174000	43779480	15670	15670	15670	15670	0
158	20250414	173900	43779480	15670	15670	15670	15670	0
159	20250414	173800	43779480	15670	15670	15670	15670	0
160	20250414	173700	43779480	15670	15670	15670	15670	0
161	20250414	173600	43779480	15670	15670	15670	15670	0
162	20250414	173500	43779480	15670	15670	15670	15670	0
163	20250414	173400	43779480	15670	15670	15670	15670	0
164	20250414	173300	43779480	15670	15670	15670	15670	0
165	20250414	173200	43779480	15670	15670	15670	15670	0
166	20250414	173100	43779480	15670	15670	15670	15670	0
167	20250414	173000	43779480	15670	15670	15670	15670	0
168	20250414	172900	43779480	15670	15670	15670	15670	0
169	20250414	172800	43779480	15670	15670	15670	15670	0
170	20250414	172700	43779480	15670	15670	15670	15670	0
171	20250414	172600	43779480	15670	15670	15670	15670	0
172	20250414	172500	43779480	15670	15670	15670	15670	0
173	20250414	172400	43779480	15670	15670	15670	15670	0
174	20250414	172300	43779480	15670	15670	15670	15670	0
175	20250414	172200	43779480	15670	15670	15670	15670	0
176	20250414	172100	43779480	15670	15670	15670	15670	0
177	20250414	172000	43779480	15670	15670	15670	15670	0
178	20250414	171900	43779480	15670	15670	15670	15670	0
179	20250414	171800	43779480	15670	15670	15670	15670	0
180	20250414	171700	43779480	15670	15670	15670	15670	0
181	20250414	171600	43779480	15670	15670	15670	15670	0
182	20250414	171500	43779480	15670	15670	15670	15670	301
183	20250414	171400	43779480	15670	15670	15670	15670	0
184	20250414	171300	43779480	15670	15670	15670	15670	0
185	20250414	171200	43779480	15670	15670	15670	15670	0
186	20250414	171100	43779480	15670	15670	15670	15670	0
187	20250414	171000	43779480	15670	15670	15670	15670	0
188	20250414	170900	43779480	15670	15670	15670	15670	0
189	20250414	170800	43779480	15670	15670	15670	15670	0
190	20250414	170700	43779480	15670	15670	15670	15670	0
191	20250414	170600	43779480	15670	15670	15670	15670	0
192	20250414	170500	43779480	15670	15670	15670	15670	0
193	20250414	170400	43779480	15670	15670	15670	15670	0
194	20250414	170300	43779480	15670	15670	15670	15670	0
195	20250414	170200	43779480	15670	15670	15670	15670	0
196	20250414	170100	43779480	15670	15670	15670	15670	0
197	20250414	170000	43779480	15670	15670	15670	15670	0
198	20250414	165900	43779480	15670	15670	15670	15670	0
199	20250414	165800	43779480	15670	15670	15670	15670	0
200	20250414	165700	43779480	15670	15670	15670	15670	0
201	20250414	165600	43779480	15670	15670	15670	15670	0
202	20250414	165500	43779480	15670	15670	15670	15670	0
203	20250414	165400	43779480	15670	15670	15670	15670	0
204	20250414	165300	43779480	15670	15670	15670	15670	0
205	20250414	165200	43779480	15670	15670	15670	15670	0
206	20250414	165100	43779480	15670	15670	15670	15670	0
207	20250414	165000	43779480	15670	15670	15670	15670	0
208	20250414	164900	43779480	15670	15670	15670	15670	0
209	20250414	164800	43779480	15670	15670	15670	15670	0
210	20250414	164700	43779480	15670	15670	15670	15670	0
211	20250414	164600	43779480	15670	15670	15670	15670	0
212	20250414	164500	43779480	15670	15670	15670	15670	301
213	20250414	164400	43779480	15670	15670	15670	15670	0
214	20250414	164300	43779480	15670	15670	15670	15670	0
215	20250414	164200	43779480	15670	15670	15670	15670	0
216	20250414	164100	43779480	15670	15670	15670	15670	0
217	20250414	164000	43779480	15670	15670	15670	15670	0
218	20250414	163900	43779480	15670	15670	15670	15670	0
219	20250414	163800	43779480	15670	15670	15670	15670	0
220	20250414	163700	43779480	15670	15670	15670	15670	0
221	20250414	163600	43779480	15670	15670	15670	15670	0
222	20250414	163500	43779480	15670	15670	15670	15670	0
223	20250414	163400	43779480	15670	15670	15670	15670	0
224	20250414	163300	43779480	15670	15670	15670	15670	0
225	20250414	163200	43779480	15670	15670	15670	15670	0
226	20250414	163100	43779480	15670	15670	15670	15670	0
227	20250414	163000	43779480	15670	15670	15670	15670	0
228	20250414	162900	43779480	15670	15670	15670	15670	0
229	20250414	162800	43779480	15670	15670	15670	15670	0
230	20250414	162700	43779480	15670	15670	15670	15670	0
231	20250414	162600	43779480	15670	15670	15670	15670	0
232	20250414	162500	43779480	15670	15670	15670	15670	0
233	20250414	162400	43779480	15670	15670	15670	15670	0
234	20250414	162300	43779480	15670	15670	15670	15670	0
235	20250414	162200	43779480	15670	15670	15670	15670	0
236	20250414	162100	43779480	15670	15670	15670	15670	0
237	20250414	162000	43779480	15670	15670	15670	15670	0
238	20250414	161900	43779480	15670	15670	15670	15670	0
239	20250414	161800	43779480	15670	15670	15670	15670	0
240	20250414	161700	43779480	15670	15670	15670	15670	0
241	20250414	161600	43779480	15670	15670	15670	15670	0
242	20250414	161500	43779480	15670	15670	15670	15670	301
243	20250414	161400	43779480	15670	15670	15670	15670	0
244	20250414	161300	43779480	15670	15670	15670	15670	0
245	20250414	161200	43779480	15670	15670	15670	15670	0
246	20250414	161100	43779480	15670	15670	15670	15670	0
247	20250414	161000	43779480	15670	15670	15670	15670	0
248	20250414	160900	43779480	15670	15670	15670	15670	0
249	20250414	160800	43779480	15670	15670	15670	15670	0
250	20250414	160700	43779480	15670	15670	15670	15670	0
251	20250414	160600	43779480	15670	15670	15670	15670	0
252	20250414	160500	43779480	15670	15670	15670	15670	0
253	20250414	160400	43779480	15670	15670	15670	15670	0
254	20250414	160300	43779480	15670	15670	15670	15670	0
255	20250414	160200	43779480	15670	15670	15670	15670	0
256	20250414	160100	43779480	15670	15670	15670	15670	0
257	20250414	160000	43779480	15670	15670	15670	15670	0
258	20250414	155900	43779480	15670	15670	15670	15670	0
259	20250414	155800	43779480	15670	15670	15670	15670	0
260	20250414	155700	43779480	15670	15670	15670	15670	0
261	20250414	155600	43779480	15670	15670	15670	15670	0
262	20250414	155500	43779480	15670	15670	15670	15670	0
263	20250414	155400	43779480	15670	15670	15670	15670	0
264	20250414	155300	43779480	15670	15670	15670	15670	0
265	20250414	155200	43779480	15670	15670	15670	15670	0
266	20250414	155100	43779480	15670	15670	15670	15670	0
267	20250414	155000	43779480	15670	15670	15670	15670	0
268	20250414	154900	43779480	15670	15670	15670	15670	0
269	20250414	154800	43779480	15670	15670	15670	15670	0
270	20250414	154700	43779480	15670	15670	15670	15670	0
271	20250414	154600	43779480	15670	15670	15670	15670	0
272	20250414	154500	43779480	15670	15670	15670	15670	301
273	20250414	154400	43779480	15670	15670	15670	15670	0
274	20250414	154300	43779480	15670	15670	15670	15670	0
275	20250414	154200	43779480	15670	15670	15670	15670	0
276	20250414	154100	43779480	15670	15670	15670	15670	0
277	20250414	154000	43779480	15670	15670	15670	15670	0
278	20250414	153900	43779480	15670	15670	15670	15670	0
279	20250414	153800	43779480	15670	15670	15670	15670	0
280	20250414	153700	43779480	15670	15670	15670	15670	0
281	20250414	153600	43779480	15670	15670	15670	15670	0
282	20250414	153500	43779480	15670	15670	15670	15670	0
283	20250414	153400	43779480	15670	15670	15670	15670	0
284	20250414	153300	43779480	15670	15670	15670	15670	0
285	20250414	153200	43779480	15670	15670	15670	15670	0
286	20250414	153100	43779480	15670	15670	15670	15670	0
287	20250414	153000	43779480	15670	15670	15670	15670	301
288	20250414	152900	39062810	15680	15680	15680	15680	0
289	20250414	152800	39062810	15680	15680	15680	15680	0
290	20250414	152700	39062810	15680	15680	15680	15680	0
291	20250414	152600	39062810	15680	15680	15680	15680	0
292	20250414	152500	39062810	15680	15680	15680	15680	0
293	20250414	152400	39062810	15680	15680	15680	15680	0
294	20250414	152300	39062810	15680	15680	15680	15680	0
295	20250414	152200	39062810	15680	15680	15680	15680	0
296	20250414	152100	39062810	15680	15680	15680	15680	0
297	20250414	152000	39062810	15680	15680	15680	15680	0
298	20250414	151900	39062810	15680	15610	15700	15610	356
299	20250414	151800	33486100	15610	15690	15690	15600	44
300	20250414	151700	32796110	15700	15620	15700	15620	280
301	20250414	151600	28416830	15690	15680	15690	15680	80
302	20250414	151500	27162350	15670	15660	15670	15660	85
303	20250414	151400	25830520	15660	15660	15660	15660	60
304	20250414	151300	24890920	15590	15590	15590	15590	18
305	20250414	151200	24610300	15660	15660	15660	15660	0
306	20250414	151100	24610300	15660	15660	15660	15660	0
307	20250414	151000	24610300	15660	15660	15660	15660	0
308	20250414	150900	24610300	15660	15660	15660	15660	0
309	20250414	150800	24610300	15660	15660	15660	15660	0
310	20250414	150700	24610300	15660	15660	15660	15660	0
311	20250414	150600	24610300	15660	15660	15660	15660	0
312	20250414	150500	24610300	15660	15660	15660	15660	0
313	20250414	150400	24610300	15660	15660	15660	15660	0
314	20250414	150300	24610300	15660	15660	15660	15660	0
315	20250414	150200	24610300	15660	15650	15660	15650	60
316	20250414	150100	23670890	15670	15670	15670	15670	0
317	20250414	150000	23670890	15670	15670	15670	15670	0
318	20250414	145900	23670890	15670	15670	15670	15670	0
319	20250414	145800	23670890	15670	15670	15670	15670	0
320	20250414	145700	23670890	15670	15570	15670	15570	16
321	20250414	145600	23421170	15570	15570	15570	15570	0
322	20250414	145500	23421170	15570	15570	15570	15570	0
323	20250414	145400	23421170	15570	15570	15570	15570	1
324	20250414	145300	23405600	15560	15560	15560	15560	0
325	20250414	145200	23405600	15560	15560	15560	15560	0
326	20250414	145100	23405600	15560	15560	15560	15560	0
327	20250414	145000	23405600	15560	15560	15560	15560	0
328	20250414	144900	23405600	15560	15560	15560	15560	0
329	20250414	144800	23405600	15560	15560	15560	15560	0
330	20250414	144700	23405600	15560	15560	15560	15560	0
331	20250414	144600	23405600	15560	15560	15560	15560	0
332	20250414	144500	23405600	15560	15560	15560	15560	0
333	20250414	144400	23405600	15560	15560	15560	15560	0
334	20250414	144300	23405600	15560	15560	15560	15560	0
335	20250414	144200	23405600	15560	15560	15560	15560	106
336	20250414	144100	21756240	15560	15560	15560	15560	0
337	20250414	144000	21756240	15560	15560	15560	15560	0
338	20250414	143900	21756240	15560	15560	15560	15560	0
339	20250414	143800	21756240	15560	15560	15560	15560	0
340	20250414	143700	21756240	15560	15560	15560	15560	0
341	20250414	143600	21756240	15560	15560	15560	15560	0
342	20250414	143500	21756240	15560	15560	15560	15560	0
343	20250414	143400	21756240	15560	15560	15560	15560	1
344	20250414	143300	21740680	15570	15570	15570	15570	0
345	20250414	143200	21740680	15570	15570	15570	15570	0
346	20250414	143100	21740680	15570	15570	15570	15570	0
347	20250414	143000	21740680	15570	15570	15570	15570	51
348	20250414	142900	20946610	15640	15640	15640	15640	0
349	20250414	142800	20946610	15640	15640	15640	15640	0
350	20250414	142700	20946610	15640	15620	15640	15620	3
351	20250414	142600	20899720	15580	15580	15580	15580	0
352	20250414	142500	20899720	15580	15580	15580	15580	0
353	20250414	142400	20899720	15580	15580	15580	15580	0
354	20250414	142300	20899720	15580	15580	15580	15580	0
355	20250414	142200	20899720	15580	15580	15580	15580	0
356	20250414	142100	20899720	15580	15580	15580	15580	0
357	20250414	142000	20899720	15580	15580	15580	15580	0
358	20250414	141900	20899720	15580	15580	15580	15580	0
359	20250414	141800	20899720	15580	15580	15580	15580	0
360	20250414	141700	20899720	15580	15580	15580	15580	0
361	20250414	141600	20899720	15580	15580	15580	15580	0
362	20250414	141500	20899720	15580	15580	15580	15580	0
363	20250414	141400	20899720	15580	15580	15580	15580	21
364	20250414	141300	20572540	15580	15580	15580	15580	0
365	20250414	141200	20572540	15580	15580	15580	15580	0
366	20250414	141100	20572540	15580	15580	15580	15580	0
367	20250414	141000	20572540	15580	15580	15580	15580	0
368	20250414	140900	20572540	15580	15580	15580	15580	0
369	20250414	140800	20572540	15580	15580	15580	15580	0
370	20250414	140700	20572540	15580	15580	15580	15580	43
371	20250414	140600	19902600	15570	15570	15570	15570	0
372	20250414	140500	19902600	15570	15580	15580	15570	31
373	20250414	140400	19419630	15630	15630	15630	15630	0
374	20250414	140300	19419630	15630	15630	15630	15630	0
375	20250414	140200	19419630	15630	15630	15630	15630	0
376	20250414	140100	19419630	15630	15630	15630	15630	0
377	20250414	140000	19419630	15630	15630	15630	15630	0
378	20250414	135900	19419630	15630	15630	15630	15630	0
379	20250414	135800	19419630	15630	15630	15630	15630	0
380	20250414	135700	19419630	15630	15630	15630	15630	0
381	20250414	135600	19419630	15630	15630	15630	15630	0
382	20250414	135500	19419630	15630	15630	15630	15630	0
383	20250414	135400	19419630	15630	15630	15630	15630	0
384	20250414	135300	19419630	15630	15630	15630	15630	0
385	20250414	135200	19419630	15630	15630	15630	15630	0
386	20250414	135100	19419630	15630	15630	15630	15630	0
387	20250414	135000	19419630	15630	15630	15630	15630	0
388	20250414	134900	19419630	15630	15630	15630	15630	0
389	20250414	134800	19419630	15630	15630	15630	15630	0
390	20250414	134700	19419630	15630	15630	15630	15630	0
391	20250414	134600	19419630	15630	15630	15630	15630	0
392	20250414	134500	19419630	15630	15630	15630	15630	0
393	20250414	134400	19419630	15630	15630	15630	15630	0
394	20250414	134300	19419630	15630	15630	15630	15630	0
395	20250414	134200	19419630	15630	15630	15630	15630	0
396	20250414	134100	19419630	15630	15630	15630	15630	0
397	20250414	134000	19419630	15630	15630	15630	15630	0
398	20250414	133900	19419630	15630	15630	15630	15630	2
399	20250414	133800	19388370	15580	15580	15580	15580	0
400	20250414	133700	19388370	15580	15580	15580	15580	0
401	20250414	133600	19388370	15580	15580	15580	15580	0
402	20250414	133500	19388370	15580	15580	15580	15580	0
403	20250414	133400	19388370	15580	15580	15580	15580	0
404	20250414	133300	19388370	15580	15580	15580	15580	0
405	20250414	133200	19388370	15580	15580	15580	15580	0
406	20250414	133100	19388370	15580	15580	15580	15580	0
407	20250414	133000	19388370	15580	15580	15580	15580	0
408	20250414	132900	19388370	15580	15580	15580	15580	0
409	20250414	132800	19388370	15580	15580	15580	15580	0
410	20250414	132700	19388370	15580	15580	15580	15580	0
411	20250414	132600	19388370	15580	15580	15580	15580	0
412	20250414	132500	19388370	15580	15580	15580	15580	0
413	20250414	132400	19388370	15580	15580	15580	15580	0
414	20250414	132300	19388370	15580	15580	15580	15580	10
415	20250414	132200	19232570	15640	15640	15640	15640	0
416	20250414	132100	19232570	15640	15640	15640	15640	0
417	20250414	132000	19232570	15640	15640	15640	15640	0
418	20250414	131900	19232570	15640	15640	15640	15640	0
419	20250414	131800	19232570	15640	15640	15640	15640	0
420	20250414	131700	19232570	15640	15640	15640	15640	0
421	20250414	131600	19232570	15640	15640	15640	15640	0
422	20250414	131500	19232570	15640	15640	15640	15640	0
423	20250414	131400	19232570	15640	15640	15640	15640	0
424	20250414	131300	19232570	15640	15640	15640	15640	0
425	20250414	131200	19232570	15640	15640	15640	15640	0
426	20250414	131100	19232570	15640	15640	15640	15640	0
427	20250414	131000	19232570	15640	15640	15640	15640	0
428	20250414	130900	19232570	15640	15640	15640	15640	0
429	20250414	130800	19232570	15640	15640	15640	15640	0
430	20250414	130700	19232570	15640	15640	15640	15640	0
431	20250414	130600	19232570	15640	15640	15640	15640	0
432	20250414	130500	19232570	15640	15640	15640	15640	0
433	20250414	130400	19232570	15640	15640	15640	15640	0
434	20250414	130300	19232570	15640	15640	15640	15640	0
435	20250414	130200	19232570	15640	15640	15640	15640	0
436	20250414	130100	19232570	15640	15640	15640	15640	0
437	20250414	130000	19232570	15640	15640	15640	15640	0
438	20250414	125900	19232570	15640	15640	15640	15640	0
439	20250414	125800	19232570	15640	15640	15640	15640	40
440	20250414	125700	18606970	15640	15640	15640	15640	0
441	20250414	125600	18606970	15640	15640	15640	15640	0
442	20250414	125500	18606970	15640	15640	15640	15640	0
443	20250414	125400	18606970	15640	15640	15640	15640	0
444	20250414	125300	18606970	15640	15640	15640	15640	5
445	20250414	125200	18528770	15640	15640	15640	15640	0
446	20250414	125100	18528770	15640	15640	15640	15640	49
447	20250414	125000	17762410	15640	15640	15640	15640	0
448	20250414	124900	17762410	15640	15640	15640	15640	0
449	20250414	124800	17762410	15640	15640	15640	15640	0
450	20250414	124700	17762410	15640	15640	15640	15640	0
451	20250414	124600	17762410	15640	15640	15640	15640	0
452	20250414	124500	17762410	15640	15640	15640	15640	0
453	20250414	124400	17762410	15640	15640	15640	15640	0
454	20250414	124300	17762410	15640	15640	15640	15640	0
455	20250414	124200	17762410	15640	15640	15640	15640	0
456	20250414	124100	17762410	15640	15640	15640	15640	0
457	20250414	124000	17762410	15640	15640	15640	15640	0
458	20250414	123900	17762410	15640	15640	15640	15640	0
459	20250414	123800	17762410	15640	15640	15640	15640	0
460	20250414	123700	17762410	15640	15640	15640	15640	0
461	20250414	123600	17762410	15640	15640	15640	15640	0
462	20250414	123500	17762410	15640	15640	15640	15640	0
463	20250414	123400	17762410	15640	15640	15640	15640	0
464	20250414	123300	17762410	15640	15640	15640	15640	0
465	20250414	123200	17762410	15640	15640	15640	15640	0
466	20250414	123100	17762410	15640	15640	15640	15640	0
467	20250414	123000	17762410	15640	15640	15640	15640	0
468	20250414	122900	17762410	15640	15640	15640	15640	0
469	20250414	122800	17762410	15640	15640	15640	15640	0
470	20250414	122700	17762410	15640	15640	15640	15640	0
471	20250414	122600	17762410	15640	15640	15640	15640	0
472	20250414	122500	17762410	15640	15640	15640	15640	0
473	20250414	122400	17762410	15640	15640	15640	15640	0
474	20250414	122300	17762410	15640	15640	15640	15640	0
475	20250414	122200	17762410	15640	15640	15640	15640	0
476	20250414	122100	17762410	15640	15640	15640	15640	5
477	20250414	122000	17684210	15700	15700	15700	15700	0
478	20250414	121900	17684210	15700	15700	15700	15700	0
479	20250414	121800	17684210	15700	15700	15700	15700	0
480	20250414	121700	17684210	15700	15700	15700	15700	0
481	20250414	121600	17684210	15700	15700	15700	15700	0
482	20250414	121500	17684210	15700	15700	15700	15700	0
483	20250414	121400	17684210	15700	15700	15700	15700	0
484	20250414	121300	17684210	15700	15700	15700	15700	0
485	20250414	121200	17684210	15700	15700	15700	15700	0
486	20250414	121100	17684210	15700	15700	15700	15700	0
487	20250414	121000	17684210	15700	15700	15700	15700	0
488	20250414	120900	17684210	15700	15700	15700	15700	0
489	20250414	120800	17684210	15700	15700	15700	15700	0
490	20250414	120700	17684210	15700	15700	15700	15700	0
491	20250414	120600	17684210	15700	15700	15700	15700	0
492	20250414	120500	17684210	15700	15700	15700	15700	0
493	20250414	120400	17684210	15700	15700	15700	15700	0
494	20250414	120300	17684210	15700	15700	15700	15700	0
495	20250414	120200	17684210	15700	15700	15700	15700	0
496	20250414	120100	17684210	15700	15700	15700	15700	0
497	20250414	120000	17684210	15700	15700	15700	15700	0
498	20250414	115900	17684210	15700	15700	15700	15700	0
499	20250414	115800	17684210	15700	15700	15700	15700	0
500	20250414	115700	17684210	15700	15630	15700	15630	5
501	20250414	115600	17605990	15600	15600	15600	15600	2
502	20250414	115500	17574790	15570	15570	15570	15570	0
503	20250414	115400	17574790	15570	15570	15570	15570	0
504	20250414	115300	17574790	15570	15570	15570	15570	0
505	20250414	115200	17574790	15570	15570	15570	15570	39
506	20250414	115100	16967560	15600	15600	15600	15600	0
507	20250414	115000	16967560	15600	15600	15600	15600	0
508	20250414	114900	16967560	15600	15600	15600	15600	0
509	20250414	114800	16967560	15600	15600	15600	15600	0
510	20250414	114700	16967560	15600	15600	15600	15600	0
511	20250414	114600	16967560	15600	15600	15600	15600	0
512	20250414	114500	16967560	15600	15600	15600	15600	0
513	20250414	114400	16967560	15600	15600	15600	15600	0
514	20250414	114300	16967560	15600	15600	15600	15600	0
515	20250414	114200	16967560	15600	15600	15600	15600	1
516	20250414	114100	16951960	15540	15540	15540	15540	0
517	20250414	114000	16951960	15540	15540	15540	15540	0
518	20250414	113900	16951960	15540	15540	15540	15540	0
519	20250414	113800	16951960	15540	15540	15540	15540	0
520	20250414	113700	16951960	15540	15540	15540	15540	0
521	20250414	113600	16951960	15540	15540	15540	15540	0
522	20250414	113500	16951960	15540	15540	15540	15540	0
523	20250414	113400	16951960	15540	15540	15540	15540	0
524	20250414	113300	16951960	15540	15540	15540	15540	0
525	20250414	113200	16951960	15540	15540	15540	15540	0
526	20250414	113100	16951960	15540	15540	15540	15540	0
527	20250414	113000	16951960	15540	15540	15540	15540	21
528	20250414	112900	16625620	15540	15540	15540	15540	0
529	20250414	112800	16625620	15540	15540	15540	15540	0
530	20250414	112700	16625620	15540	15540	15540	15540	0
531	20250414	112600	16625620	15540	15600	15600	15540	52
532	20250414	112500	15815740	15600	15600	15600	15600	0
533	20250414	112400	15815740	15600	15600	15600	15600	0
534	20250414	112300	15815740	15600	15600	15600	15600	0
535	20250414	112200	15815740	15600	15600	15600	15600	0
536	20250414	112100	15815740	15600	15600	15600	15600	0
537	20250414	112000	15815740	15600	15600	15600	15600	0
538	20250414	111900	15815740	15600	15600	15600	15600	0
539	20250414	111800	15815740	15600	15600	15600	15600	0
540	20250414	111700	15815740	15600	15600	15600	15600	0
541	20250414	111600	15815740	15600	15600	15600	15600	0
542	20250414	111500	15815740	15600	15600	15600	15600	0
543	20250414	111400	15815740	15600	15600	15600	15600	0
544	20250414	111300	15815740	15600	15600	15600	15600	0
545	20250414	111200	15815740	15600	15600	15600	15600	0
546	20250414	111100	15815740	15600	15600	15600	15600	0
547	20250414	111000	15815740	15600	15600	15600	15600	0
548	20250414	110900	15815740	15600	15600	15600	15600	0
549	20250414	110800	15815740	15600	15600	15600	15600	0
550	20250414	110700	15815740	15600	15600	15600	15600	6
551	20250414	110600	15722140	15530	15530	15530	15530	0
552	20250414	110500	15722140	15530	15530	15530	15530	0
553	20250414	110400	15722140	15530	15530	15530	15530	0
554	20250414	110300	15722140	15530	15530	15530	15530	0
555	20250414	110200	15722140	15530	15530	15530	15530	0
556	20250414	110100	15722140	15530	15530	15530	15530	0
557	20250414	110000	15722140	15530	15530	15530	15530	0
558	20250414	105900	15722140	15530	15530	15530	15530	0
559	20250414	105800	15722140	15530	15530	15530	15530	0
560	20250414	105700	15722140	15530	15530	15530	15530	0
561	20250414	105600	15722140	15530	15560	15560	15520	182
562	20250414	105500	12894430	15590	15590	15590	15590	0
563	20250414	105400	12894430	15590	15590	15590	15590	0
564	20250414	105300	12894430	15590	15590	15590	15590	0
565	20250414	105200	12894430	15590	15590	15590	15590	0
566	20250414	105100	12894430	15590	15580	15590	15580	12
567	20250414	105000	12707370	15590	15590	15590	15590	0
568	20250414	104900	12707370	15590	15590	15590	15590	0
569	20250414	104800	12707370	15590	15590	15590	15590	0
570	20250414	104700	12707370	15590	15590	15590	15590	3
571	20250414	104600	12660600	15590	15590	15590	15590	0
572	20250414	104500	12660600	15590	15590	15590	15590	9
573	20250414	104400	12520290	15600	15600	15600	15600	0
574	20250414	104300	12520290	15600	15600	15600	15600	0
575	20250414	104200	12520290	15600	15600	15600	15600	0
576	20250414	104100	12520290	15600	15600	15600	15600	0
577	20250414	104000	12520290	15600	15600	15600	15600	0
578	20250414	103900	12520290	15600	15600	15600	15600	0
579	20250414	103800	12520290	15600	15600	15600	15600	0
580	20250414	103700	12520290	15600	15600	15600	15600	0
581	20250414	103600	12520290	15600	15600	15600	15600	0
582	20250414	103500	12520290	15600	15600	15600	15600	0
583	20250414	103400	12520290	15600	15600	15600	15600	0
584	20250414	103300	12520290	15600	15600	15600	15600	0
585	20250414	103200	12520290	15600	15600	15600	15600	0
586	20250414	103100	12520290	15600	15600	15600	15600	0
587	20250414	103000	12520290	15600	15600	15600	15600	0
588	20250414	102900	12520290	15600	15600	15600	15600	0
589	20250414	102800	12520290	15600	15600	15600	15600	0
590	20250414	102700	12520290	15600	15600	15600	15600	0
591	20250414	102600	12520290	15600	15600	15600	15600	0
592	20250414	102500	12520290	15600	15600	15600	15600	9
593	20250414	102400	12379890	15600	15600	15600	15600	0
594	20250414	102300	12379890	15600	15600	15600	15600	0
595	20250414	102200	12379890	15600	15600	15600	15600	0
596	20250414	102100	12379890	15600	15600	15600	15600	0
597	20250414	102000	12379890	15600	15600	15600	15600	0
598	20250414	101900	12379890	15600	15600	15600	15600	0
599	20250414	101800	12379890	15600	15600	15600	15600	0
600	20250414	101700	12379890	15600	15600	15600	15600	0
601	20250414	101600	12379890	15600	15600	15600	15600	6
602	20250414	101500	12286290	15600	15600	15600	15600	0
603	20250414	101400	12286290	15600	15600	15600	15600	0
604	20250414	101300	12286290	15600	15600	15600	15600	0
605	20250414	101200	12286290	15600	15600	15600	15600	0
606	20250414	101100	12286290	15600	15600	15600	15600	10
607	20250414	101000	12130290	15600	15600	15600	15600	0
608	20250414	100900	12130290	15600	15600	15600	15600	1
609	20250414	100800	12114690	15560	15560	15560	15560	0
610	20250414	100700	12114690	15560	15560	15560	15560	1
611	20250414	100600	12099130	15560	15560	15560	15560	0
612	20250414	100500	12099130	15560	15560	15560	15560	0
613	20250414	100400	12099130	15560	15560	15560	15560	0
614	20250414	100300	12099130	15560	15560	15560	15560	0
615	20250414	100200	12099130	15560	15560	15560	15560	1
616	20250414	100100	12083570	15560	15560	15560	15560	6
617	20250414	100000	11990210	15550	15550	15550	15550	1
618	20250414	095900	11974660	15560	15560	15560	15560	3
619	20250414	095800	11927980	15550	15570	15570	15550	33
620	20250414	095700	11414790	15600	15570	15600	15570	22
621	20250414	095600	11071690	15600	15600	15600	15600	0
622	20250414	095500	11071690	15600	15600	15600	15600	31
623	20250414	095400	10588090	15720	15720	15720	15720	0
624	20250414	095300	10588090	15720	15720	15720	15720	0
625	20250414	095200	10588090	15720	15720	15720	15720	0
626	20250414	095100	10588090	15720	15720	15720	15720	0
627	20250414	095000	10588090	15720	15720	15720	15720	0
628	20250414	094900	10588090	15720	15720	15720	15720	0
629	20250414	094800	10588090	15720	15720	15720	15720	0
630	20250414	094700	10588090	15720	15720	15720	15720	1
631	20250414	094600	10572370	15600	15600	15600	15600	0
632	20250414	094500	10572370	15600	15600	15600	15600	0
633	20250414	094400	10572370	15600	15610	15610	15600	44
634	20250414	094300	9885910	15600	15600	15600	15600	0
635	20250414	094200	9885910	15600	15600	15600	15600	0
636	20250414	094100	9885910	15600	15600	15600	15600	0
637	20250414	094000	9885910	15600	15600	15600	15600	0
638	20250414	093900	9885910	15600	15600	15600	15600	0
639	20250414	093800	9885910	15600	15600	15600	15600	0
640	20250414	093700	9885910	15600	15600	15600	15600	0
641	20250414	093600	9885910	15600	15600	15600	15600	0
642	20250414	093500	9885910	15600	15600	15600	15600	0
643	20250414	093400	9885910	15600	15600	15600	15600	0
644	20250414	093300	9885910	15600	15600	15600	15600	0
645	20250414	093200	9885910	15600	15600	15600	15600	0
646	20250414	093100	9885910	15600	15600	15600	15600	0
647	20250414	093000	9885910	15600	15600	15600	15600	0
648	20250414	092900	9885910	15600	15600	15600	15600	0
649	20250414	092800	9885910	15600	15600	15600	15600	0
650	20250414	092700	9885910	15600	15600	15600	15600	0
651	20250414	092600	9885910	15600	15600	15600	15600	0
652	20250414	092500	9885910	15600	15600	15600	15600	429
653	20250414	092400	3193510	15600	15600	15600	15600	0
654	20250414	092300	3193510	15600	15600	15600	15600	21
655	20250414	092200	2865910	15600	15600	15600	15600	0
656	20250414	092100	2865910	15600	15600	15600	15600	0
657	20250414	092000	2865910	15600	15600	15600	15600	0
658	20250414	091900	2865910	15600	15600	15600	15600	0
659	20250414	091800	2865910	15600	15600	15600	15600	0
660	20250414	091700	2865910	15600	15600	15600	15600	0
661	20250414	091600	2865910	15600	15600	15600	15600	0
662	20250414	091500	2865910	15600	15600	15600	15600	120
663	20250414	091400	993910	15600	15600	15600	15600	0
664	20250414	091300	993910	15600	15600	15600	15600	0
665	20250414	091200	993910	15600	15600	15600	15600	17
666	20250414	091100	728710	15770	15770	15770	15770	0
667	20250414	091000	728710	15770	15770	15770	15770	2
668	20250414	090900	697170	15530	15530	15530	15530	0
669	20250414	090800	697170	15530	15530	15530	15530	0
670	20250414	090700	697170	15530	15530	15530	15530	0
671	20250414	090600	697170	15530	15530	15530	15530	0
672	20250414	090500	697170	15530	15530	15530	15530	0
673	20250414	090400	697170	15530	15530	15530	15530	0
674	20250414	090300	697170	15530	15530	15530	15530	0
675	20250414	090200	697170	15530	15530	15530	15530	0
676	20250414	090100	697170	15530	15530	15530	15530	3
677	20250414	090000	650580	15780	15960	15960	15780	41