KissMeData/100030/min/candle-20250421.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250421	195000	15751090	15640	15640	15640	15640	302
3	20250421	194900	15751090	15640	15640	15640	15640	0
4	20250421	194800	15751090	15640	15640	15640	15640	0
5	20250421	194700	15751090	15640	15640	15640	15640	0
6	20250421	194600	15751090	15640	15640	15640	15640	0
7	20250421	194500	15751090	15640	15640	15640	15640	0
8	20250421	194400	15751090	15640	15640	15640	15640	0
9	20250421	194300	15751090	15640	15640	15640	15640	0
10	20250421	194200	15751090	15640	15640	15640	15640	0
11	20250421	194100	15751090	15640	15640	15640	15640	0
12	20250421	194000	15751090	15640	15640	15640	15640	0
13	20250421	193900	15751090	15640	15640	15640	15640	0
14	20250421	193800	15751090	15640	15640	15640	15640	0
15	20250421	193700	15751090	15640	15640	15640	15640	0
16	20250421	193600	15751090	15640	15640	15640	15640	0
17	20250421	193500	15751090	15640	15640	15640	15640	0
18	20250421	193400	15751090	15640	15640	15640	15640	0
19	20250421	193300	15751090	15640	15640	15640	15640	0
20	20250421	193200	15751090	15640	15640	15640	15640	0
21	20250421	193100	15751090	15640	15640	15640	15640	0
22	20250421	193000	15751090	15640	15640	15640	15640	0
23	20250421	192900	15751090	15640	15640	15640	15640	0
24	20250421	192800	15751090	15640	15640	15640	15640	0
25	20250421	192700	15751090	15640	15640	15640	15640	0
26	20250421	192600	15751090	15640	15640	15640	15640	0
27	20250421	192500	15751090	15640	15640	15640	15640	0
28	20250421	192400	15751090	15640	15640	15640	15640	0
29	20250421	192300	15751090	15640	15640	15640	15640	0
30	20250421	192200	15751090	15640	15640	15640	15640	0
31	20250421	192100	15751090	15640	15640	15640	15640	0
32	20250421	192000	15751090	15640	15640	15640	15640	302
33	20250421	191900	15751090	15640	15640	15640	15640	0
34	20250421	191800	15751090	15640	15640	15640	15640	0
35	20250421	191700	15751090	15640	15640	15640	15640	0
36	20250421	191600	15751090	15640	15640	15640	15640	0
37	20250421	191500	15751090	15640	15640	15640	15640	0
38	20250421	191400	15751090	15640	15640	15640	15640	0
39	20250421	191300	15751090	15640	15640	15640	15640	0
40	20250421	191200	15751090	15640	15640	15640	15640	0
41	20250421	191100	15751090	15640	15640	15640	15640	0
42	20250421	191000	15751090	15640	15640	15640	15640	0
43	20250421	190900	15751090	15640	15640	15640	15640	0
44	20250421	190800	15751090	15640	15640	15640	15640	0
45	20250421	190700	15751090	15640	15640	15640	15640	0
46	20250421	190600	15751090	15640	15640	15640	15640	0
47	20250421	190500	15751090	15640	15640	15640	15640	0
48	20250421	190400	15751090	15640	15640	15640	15640	0
49	20250421	190300	15751090	15640	15640	15640	15640	0
50	20250421	190200	15751090	15640	15640	15640	15640	0
51	20250421	190100	15751090	15640	15640	15640	15640	0
52	20250421	190000	15751090	15640	15640	15640	15640	0
53	20250421	185900	15751090	15640	15640	15640	15640	0
54	20250421	185800	15751090	15640	15640	15640	15640	0
55	20250421	185700	15751090	15640	15640	15640	15640	0
56	20250421	185600	15751090	15640	15640	15640	15640	0
57	20250421	185500	15751090	15640	15640	15640	15640	0
58	20250421	185400	15751090	15640	15640	15640	15640	0
59	20250421	185300	15751090	15640	15640	15640	15640	0
60	20250421	185200	15751090	15640	15640	15640	15640	0
61	20250421	185100	15751090	15640	15640	15640	15640	0
62	20250421	185000	15751090	15640	15640	15640	15640	302
63	20250421	184900	15751090	15640	15640	15640	15640	0
64	20250421	184800	15751090	15640	15640	15640	15640	0
65	20250421	184700	15751090	15640	15640	15640	15640	0
66	20250421	184600	15751090	15640	15640	15640	15640	0
67	20250421	184500	15751090	15640	15640	15640	15640	0
68	20250421	184400	15751090	15640	15640	15640	15640	0
69	20250421	184300	15751090	15640	15640	15640	15640	0
70	20250421	184200	15751090	15640	15640	15640	15640	0
71	20250421	184100	15751090	15640	15640	15640	15640	0
72	20250421	184000	15751090	15640	15640	15640	15640	0
73	20250421	183900	15751090	15640	15640	15640	15640	0
74	20250421	183800	15751090	15640	15640	15640	15640	0
75	20250421	183700	15751090	15640	15640	15640	15640	0
76	20250421	183600	15751090	15640	15640	15640	15640	0
77	20250421	183500	15751090	15640	15640	15640	15640	0
78	20250421	183400	15751090	15640	15640	15640	15640	0
79	20250421	183300	15751090	15640	15640	15640	15640	0
80	20250421	183200	15751090	15640	15640	15640	15640	0
81	20250421	183100	15751090	15640	15640	15640	15640	0
82	20250421	183000	15751090	15640	15640	15640	15640	0
83	20250421	182900	15751090	15640	15640	15640	15640	0
84	20250421	182800	15751090	15640	15640	15640	15640	0
85	20250421	182700	15751090	15640	15640	15640	15640	0
86	20250421	182600	15751090	15640	15640	15640	15640	0
87	20250421	182500	15751090	15640	15640	15640	15640	0
88	20250421	182400	15751090	15640	15640	15640	15640	0
89	20250421	182300	15751090	15640	15640	15640	15640	0
90	20250421	182200	15751090	15640	15640	15640	15640	0
91	20250421	182100	15751090	15640	15640	15640	15640	0
92	20250421	182000	15751090	15640	15640	15640	15640	302
93	20250421	181900	15751090	15640	15640	15640	15640	0
94	20250421	181800	15751090	15640	15640	15640	15640	0
95	20250421	181700	15751090	15640	15640	15640	15640	0
96	20250421	181600	15751090	15640	15640	15640	15640	0
97	20250421	181500	15751090	15640	15640	15640	15640	0
98	20250421	181400	15751090	15640	15640	15640	15640	0
99	20250421	181300	15751090	15640	15640	15640	15640	0
100	20250421	181200	15751090	15640	15640	15640	15640	0
101	20250421	181100	15751090	15640	15640	15640	15640	0
102	20250421	181000	15751090	15640	15640	15640	15640	0
103	20250421	180900	15751090	15640	15640	15640	15640	0
104	20250421	180800	15751090	15640	15640	15640	15640	0
105	20250421	180700	15751090	15640	15640	15640	15640	0
106	20250421	180600	15751090	15640	15640	15640	15640	0
107	20250421	180500	15751090	15640	15640	15640	15640	0
108	20250421	180400	15751090	15640	15640	15640	15640	0
109	20250421	180300	15751090	15640	15640	15640	15640	0
110	20250421	180200	15751090	15640	15640	15640	15640	0
111	20250421	180100	15751090	15640	15640	15640	15640	0
112	20250421	180000	15751090	15640	15640	15640	15640	0
113	20250421	175900	15751090	15640	15640	15640	15640	0
114	20250421	175800	15751090	15640	15640	15640	15640	0
115	20250421	175700	15751090	15640	15640	15640	15640	0
116	20250421	175600	15751090	15640	15640	15640	15640	0
117	20250421	175500	15751090	15640	15640	15640	15640	0
118	20250421	175400	15751090	15640	15640	15640	15640	0
119	20250421	175300	15751090	15640	15640	15640	15640	0
120	20250421	175200	15751090	15640	15640	15640	15640	0
121	20250421	175100	15751090	15640	15640	15640	15640	0
122	20250421	175000	15751090	15640	15640	15640	15640	302
123	20250421	174900	15751090	15640	15640	15640	15640	0
124	20250421	174800	15751090	15640	15640	15640	15640	0
125	20250421	174700	15751090	15640	15640	15640	15640	0
126	20250421	174600	15751090	15640	15640	15640	15640	0
127	20250421	174500	15751090	15640	15640	15640	15640	0
128	20250421	174400	15751090	15640	15640	15640	15640	0
129	20250421	174300	15751090	15640	15640	15640	15640	0
130	20250421	174200	15751090	15640	15640	15640	15640	0
131	20250421	174100	15751090	15640	15640	15640	15640	0
132	20250421	174000	15751090	15640	15640	15640	15640	0
133	20250421	173900	15751090	15640	15640	15640	15640	0
134	20250421	173800	15751090	15640	15640	15640	15640	0
135	20250421	173700	15751090	15640	15640	15640	15640	0
136	20250421	173600	15751090	15640	15640	15640	15640	0
137	20250421	173500	15751090	15640	15640	15640	15640	0
138	20250421	173400	15751090	15640	15640	15640	15640	0
139	20250421	173300	15751090	15640	15640	15640	15640	0
140	20250421	173200	15751090	15640	15640	15640	15640	0
141	20250421	173100	15751090	15640	15640	15640	15640	0
142	20250421	173000	15751090	15640	15640	15640	15640	0
143	20250421	172900	15751090	15640	15640	15640	15640	0
144	20250421	172800	15751090	15640	15640	15640	15640	0
145	20250421	172700	15751090	15640	15640	15640	15640	0
146	20250421	172600	15751090	15640	15640	15640	15640	0
147	20250421	172500	15751090	15640	15640	15640	15640	0
148	20250421	172400	15751090	15640	15640	15640	15640	0
149	20250421	172300	15751090	15640	15640	15640	15640	0
150	20250421	172200	15751090	15640	15640	15640	15640	0
151	20250421	172100	15751090	15640	15640	15640	15640	0
152	20250421	172000	15751090	15640	15640	15640	15640	302
153	20250421	171900	15751090	15640	15640	15640	15640	0
154	20250421	171800	15751090	15640	15640	15640	15640	0
155	20250421	171700	15751090	15640	15640	15640	15640	0
156	20250421	171600	15751090	15640	15640	15640	15640	0
157	20250421	171500	15751090	15640	15640	15640	15640	0
158	20250421	171400	15751090	15640	15640	15640	15640	0
159	20250421	171300	15751090	15640	15640	15640	15640	0
160	20250421	171200	15751090	15640	15640	15640	15640	0
161	20250421	171100	15751090	15640	15640	15640	15640	0
162	20250421	171000	15751090	15640	15640	15640	15640	0
163	20250421	170900	15751090	15640	15640	15640	15640	0
164	20250421	170800	15751090	15640	15640	15640	15640	0
165	20250421	170700	15751090	15640	15640	15640	15640	0
166	20250421	170600	15751090	15640	15640	15640	15640	0
167	20250421	170500	15751090	15640	15640	15640	15640	0
168	20250421	170400	15751090	15640	15640	15640	15640	0
169	20250421	170300	15751090	15640	15640	15640	15640	0
170	20250421	170200	15751090	15640	15640	15640	15640	0
171	20250421	170100	15751090	15640	15640	15640	15640	0
172	20250421	170000	15751090	15640	15640	15640	15640	0
173	20250421	165900	15751090	15640	15640	15640	15640	0
174	20250421	165800	15751090	15640	15640	15640	15640	0
175	20250421	165700	15751090	15640	15640	15640	15640	0
176	20250421	165600	15751090	15640	15640	15640	15640	0
177	20250421	165500	15751090	15640	15640	15640	15640	0
178	20250421	165400	15751090	15640	15640	15640	15640	0
179	20250421	165300	15751090	15640	15640	15640	15640	0
180	20250421	165200	15751090	15640	15640	15640	15640	0
181	20250421	165100	15751090	15640	15640	15640	15640	0
182	20250421	165000	15751090	15640	15640	15640	15640	302
183	20250421	164900	15751090	15640	15640	15640	15640	0
184	20250421	164800	15751090	15640	15640	15640	15640	0
185	20250421	164700	15751090	15640	15640	15640	15640	0
186	20250421	164600	15751090	15640	15640	15640	15640	0
187	20250421	164500	15751090	15640	15640	15640	15640	0
188	20250421	164400	15751090	15640	15640	15640	15640	0
189	20250421	164300	15751090	15640	15640	15640	15640	0
190	20250421	164200	15751090	15640	15640	15640	15640	0
191	20250421	164100	15751090	15640	15640	15640	15640	0
192	20250421	164000	15751090	15640	15640	15640	15640	0
193	20250421	163900	15751090	15640	15640	15640	15640	0
194	20250421	163800	15751090	15640	15640	15640	15640	0
195	20250421	163700	15751090	15640	15640	15640	15640	0
196	20250421	163600	15751090	15640	15640	15640	15640	0
197	20250421	163500	15751090	15640	15640	15640	15640	0
198	20250421	163400	15751090	15640	15640	15640	15640	0
199	20250421	163300	15751090	15640	15640	15640	15640	0
200	20250421	163200	15751090	15640	15640	15640	15640	0
201	20250421	163100	15751090	15640	15640	15640	15640	0
202	20250421	163000	15751090	15640	15640	15640	15640	0
203	20250421	162900	15751090	15640	15640	15640	15640	0
204	20250421	162800	15751090	15640	15640	15640	15640	0
205	20250421	162700	15751090	15640	15640	15640	15640	0
206	20250421	162600	15751090	15640	15640	15640	15640	0
207	20250421	162500	15751090	15640	15640	15640	15640	0
208	20250421	162400	15751090	15640	15640	15640	15640	0
209	20250421	162300	15751090	15640	15640	15640	15640	0
210	20250421	162200	15751090	15640	15640	15640	15640	0
211	20250421	162100	15751090	15640	15640	15640	15640	0
212	20250421	162000	15751090	15640	15640	15640	15640	302
213	20250421	161900	15751090	15640	15640	15640	15640	0
214	20250421	161800	15751090	15640	15640	15640	15640	0
215	20250421	161700	15751090	15640	15640	15640	15640	0
216	20250421	161600	15751090	15640	15640	15640	15640	0
217	20250421	161500	15751090	15640	15640	15640	15640	0
218	20250421	161400	15751090	15640	15640	15640	15640	0
219	20250421	161300	15751090	15640	15640	15640	15640	0
220	20250421	161200	15751090	15640	15640	15640	15640	0
221	20250421	161100	15751090	15640	15640	15640	15640	0
222	20250421	161000	15751090	15640	15640	15640	15640	0
223	20250421	160900	15751090	15640	15640	15640	15640	0
224	20250421	160800	15751090	15640	15640	15640	15640	0
225	20250421	160700	15751090	15640	15640	15640	15640	0
226	20250421	160600	15751090	15640	15640	15640	15640	0
227	20250421	160500	15751090	15640	15640	15640	15640	0
228	20250421	160400	15751090	15640	15640	15640	15640	0
229	20250421	160300	15751090	15640	15640	15640	15640	0
230	20250421	160200	15751090	15640	15640	15640	15640	0
231	20250421	160100	15751090	15640	15640	15640	15640	0
232	20250421	160000	15751090	15640	15640	15640	15640	0
233	20250421	155900	15751090	15640	15640	15640	15640	0
234	20250421	155800	15751090	15640	15640	15640	15640	0
235	20250421	155700	15751090	15640	15640	15640	15640	0
236	20250421	155600	15751090	15640	15640	15640	15640	0
237	20250421	155500	15751090	15640	15640	15640	15640	0
238	20250421	155400	15751090	15640	15640	15640	15640	0
239	20250421	155300	15751090	15640	15640	15640	15640	0
240	20250421	155200	15751090	15640	15640	15640	15640	0
241	20250421	155100	15751090	15640	15640	15640	15640	0
242	20250421	155000	15751090	15640	15640	15640	15640	302
243	20250421	154900	15751090	15640	15640	15640	15640	0
244	20250421	154800	15751090	15640	15640	15640	15640	0
245	20250421	154700	15751090	15640	15640	15640	15640	0
246	20250421	154600	15751090	15640	15640	15640	15640	0
247	20250421	154500	15751090	15640	15640	15640	15640	0
248	20250421	154400	15751090	15640	15640	15640	15640	0
249	20250421	154300	15751090	15640	15640	15640	15640	0
250	20250421	154200	15751090	15640	15640	15640	15640	0
251	20250421	154100	15751090	15640	15640	15640	15640	0
252	20250421	154000	15751090	15640	15640	15640	15640	0
253	20250421	153900	15751090	15640	15640	15640	15640	0
254	20250421	153800	15751090	15640	15640	15640	15640	0
255	20250421	153700	15751090	15640	15640	15640	15640	0
256	20250421	153600	15751090	15640	15640	15640	15640	0
257	20250421	153500	15751090	15640	15640	15640	15640	0
258	20250421	153400	15751090	15640	15640	15640	15640	0
259	20250421	153300	15751090	15640	15640	15640	15640	0
260	20250421	153200	15751090	15640	15640	15640	15640	0
261	20250421	153100	15751090	15640	15640	15640	15640	0
262	20250421	153000	15751090	15640	15640	15640	15640	302
263	20250421	152900	11027810	15640	15640	15640	15640	0
264	20250421	152800	11027810	15640	15640	15640	15640	0
265	20250421	152700	11027810	15640	15640	15640	15640	0
266	20250421	152600	11027810	15640	15640	15640	15640	0
267	20250421	152500	11027810	15640	15640	15640	15640	0
268	20250421	152400	11027810	15640	15640	15640	15640	0
269	20250421	152300	11027810	15640	15640	15640	15640	0
270	20250421	152200	11027810	15640	15640	15640	15640	0
271	20250421	152100	11027810	15640	15640	15640	15640	0
272	20250421	152000	11027810	15640	15640	15640	15640	0
273	20250421	151900	11027810	15640	15640	15640	15640	0
274	20250421	151800	11027810	15640	15640	15640	15640	0
275	20250421	151700	11027810	15640	15640	15640	15640	0
276	20250421	151600	11027810	15640	15640	15640	15640	0
277	20250421	151500	11027810	15640	15640	15640	15640	0
278	20250421	151400	11027810	15640	15640	15640	15640	0
279	20250421	151300	11027810	15640	15640	15640	15640	0
280	20250421	151200	11027810	15640	15640	15640	15640	1
281	20250421	151100	11012170	15500	15500	15500	15500	0
282	20250421	151000	11012170	15500	15500	15500	15500	1
283	20250421	150900	10996670	15640	15640	15640	15640	0
284	20250421	150800	10996670	15640	15640	15640	15640	0
285	20250421	150700	10996670	15640	15640	15640	15640	0
286	20250421	150600	10996670	15640	15640	15640	15640	0
287	20250421	150500	10996670	15640	15640	15640	15640	0
288	20250421	150400	10996670	15640	15640	15640	15640	0
289	20250421	150300	10996670	15640	15640	15640	15640	0
290	20250421	150200	10996670	15640	15640	15640	15640	0
291	20250421	150100	10996670	15640	15640	15640	15640	0
292	20250421	150000	10996670	15640	15640	15640	15640	0
293	20250421	145900	10996670	15640	15640	15640	15640	0
294	20250421	145800	10996670	15640	15640	15640	15640	1
295	20250421	145700	10981030	15640	15640	15640	15640	0
296	20250421	145600	10981030	15640	15640	15640	15640	0
297	20250421	145500	10981030	15640	15640	15640	15640	0
298	20250421	145400	10981030	15640	15640	15640	15640	0
299	20250421	145300	10981030	15640	15640	15640	15640	0
300	20250421	145200	10981030	15640	15640	15640	15640	0
301	20250421	145100	10981030	15640	15640	15640	15640	0
302	20250421	145000	10981030	15640	15640	15640	15640	0
303	20250421	144900	10981030	15640	15640	15640	15640	0
304	20250421	144800	10981030	15640	15640	15640	15640	0
305	20250421	144700	10981030	15640	15640	15640	15640	0
306	20250421	144600	10981030	15640	15640	15640	15640	0
307	20250421	144500	10981030	15640	15630	15640	15630	15
308	20250421	144400	10746550	15630	15630	15630	15630	0
309	20250421	144300	10746550	15630	15630	15630	15630	0
310	20250421	144200	10746550	15630	15630	15630	15630	0
311	20250421	144100	10746550	15630	15630	15630	15630	0
312	20250421	144000	10746550	15630	15630	15630	15630	0
313	20250421	143900	10746550	15630	15630	15630	15630	0
314	20250421	143800	10746550	15630	15630	15630	15630	0
315	20250421	143700	10746550	15630	15630	15630	15630	0
316	20250421	143600	10746550	15630	15630	15630	15630	0
317	20250421	143500	10746550	15630	15630	15630	15630	0
318	20250421	143400	10746550	15630	15630	15630	15630	0
319	20250421	143300	10746550	15630	15630	15630	15630	0
320	20250421	143200	10746550	15630	15630	15630	15630	0
321	20250421	143100	10746550	15630	15630	15630	15630	0
322	20250421	143000	10746550	15630	15630	15630	15630	0
323	20250421	142900	10746550	15630	15630	15630	15630	0
324	20250421	142800	10746550	15630	15630	15630	15630	0
325	20250421	142700	10746550	15630	15630	15630	15630	0
326	20250421	142600	10746550	15630	15630	15630	15630	0
327	20250421	142500	10746550	15630	15630	15630	15630	0
328	20250421	142400	10746550	15630	15630	15630	15630	0
329	20250421	142300	10746550	15630	15630	15630	15630	0
330	20250421	142200	10746550	15630	15630	15630	15630	0
331	20250421	142100	10746550	15630	15630	15630	15630	0
332	20250421	142000	10746550	15630	15630	15630	15630	0
333	20250421	141900	10746550	15630	15630	15630	15630	0
334	20250421	141800	10746550	15630	15630	15630	15630	0
335	20250421	141700	10746550	15630	15630	15630	15630	0
336	20250421	141600	10746550	15630	15630	15630	15630	0
337	20250421	141500	10746550	15630	15630	15630	15630	0
338	20250421	141400	10746550	15630	15630	15630	15630	0
339	20250421	141300	10746550	15630	15630	15630	15630	0
340	20250421	141200	10746550	15630	15630	15630	15630	0
341	20250421	141100	10746550	15630	15630	15630	15630	0
342	20250421	141000	10746550	15630	15630	15630	15630	0
343	20250421	140900	10746550	15630	15630	15630	15630	0
344	20250421	140800	10746550	15630	15630	15630	15630	0
345	20250421	140700	10746550	15630	15630	15630	15630	0
346	20250421	140600	10746550	15630	15630	15630	15630	0
347	20250421	140500	10746550	15630	15630	15630	15630	0
348	20250421	140400	10746550	15630	15630	15630	15630	0
349	20250421	140300	10746550	15630	15630	15630	15630	1
350	20250421	140200	10730920	15550	15550	15550	15550	5
351	20250421	140100	10653170	15630	15630	15630	15630	0
352	20250421	140000	10653170	15630	15630	15630	15630	0
353	20250421	135900	10653170	15630	15630	15630	15630	0
354	20250421	135800	10653170	15630	15630	15630	15630	0
355	20250421	135700	10653170	15630	15630	15630	15630	1
356	20250421	135600	10637540	15630	15630	15630	15630	0
357	20250421	135500	10637540	15630	15630	15630	15630	0
358	20250421	135400	10637540	15630	15630	15630	15630	0
359	20250421	135300	10637540	15630	15630	15630	15630	0
360	20250421	135200	10637540	15630	15630	15630	15630	0
361	20250421	135100	10637540	15630	15630	15630	15630	0
362	20250421	135000	10637540	15630	15630	15630	15630	0
363	20250421	134900	10637540	15630	15630	15630	15630	0
364	20250421	134800	10637540	15630	15630	15630	15630	0
365	20250421	134700	10637540	15630	15630	15630	15630	0
366	20250421	134600	10637540	15630	15630	15630	15630	0
367	20250421	134500	10637540	15630	15630	15630	15630	0
368	20250421	134400	10637540	15630	15630	15630	15630	0
369	20250421	134300	10637540	15630	15630	15630	15630	1
370	20250421	134200	10621910	15620	15620	15620	15620	1
371	20250421	134100	10606290	15460	15460	15460	15460	0
372	20250421	134000	10606290	15460	15460	15460	15460	1
373	20250421	133900	10590830	15640	15640	15640	15640	0
374	20250421	133800	10590830	15640	15640	15640	15640	0
375	20250421	133700	10590830	15640	15640	15640	15640	0
376	20250421	133600	10590830	15640	15640	15640	15640	0
377	20250421	133500	10590830	15640	15640	15640	15640	0
378	20250421	133400	10590830	15640	15640	15640	15640	0
379	20250421	133300	10590830	15640	15640	15640	15640	0
380	20250421	133200	10590830	15640	15640	15640	15640	0
381	20250421	133100	10590830	15640	15640	15640	15640	0
382	20250421	133000	10590830	15640	15640	15640	15640	0
383	20250421	132900	10590830	15640	15640	15640	15640	0
384	20250421	132800	10590830	15640	15640	15640	15640	0
385	20250421	132700	10590830	15640	15640	15640	15640	0
386	20250421	132600	10590830	15640	15640	15640	15640	0
387	20250421	132500	10590830	15640	15640	15640	15640	0
388	20250421	132400	10590830	15640	15640	15640	15640	0
389	20250421	132300	10590830	15640	15640	15640	15640	0
390	20250421	132200	10590830	15640	15640	15640	15640	0
391	20250421	132100	10590830	15640	15640	15640	15640	0
392	20250421	132000	10590830	15640	15640	15640	15640	0
393	20250421	131900	10590830	15640	15640	15640	15640	0
394	20250421	131800	10590830	15640	15640	15640	15640	0
395	20250421	131700	10590830	15640	15640	15640	15640	0
396	20250421	131600	10590830	15640	15640	15640	15640	0
397	20250421	131500	10590830	15640	15640	15640	15640	0
398	20250421	131400	10590830	15640	15640	15640	15640	0
399	20250421	131300	10590830	15640	15640	15640	15640	0
400	20250421	131200	10590830	15640	15640	15640	15640	0
401	20250421	131100	10590830	15640	15640	15640	15640	0
402	20250421	131000	10590830	15640	15640	15640	15640	0
403	20250421	130900	10590830	15640	15640	15640	15640	0
404	20250421	130800	10590830	15640	15640	15640	15640	0
405	20250421	130700	10590830	15640	15640	15640	15640	0
406	20250421	130600	10590830	15640	15640	15640	15640	0
407	20250421	130500	10590830	15640	15640	15640	15640	0
408	20250421	130400	10590830	15640	15640	15640	15640	0
409	20250421	130300	10590830	15640	15540	15640	15540	40
410	20250421	130200	9969130	15540	15540	15540	15540	0
411	20250421	130100	9969130	15540	15540	15540	15540	0
412	20250421	130000	9969130	15540	15540	15540	15540	0
413	20250421	125900	9969130	15540	15540	15540	15540	0
414	20250421	125800	9969130	15540	15540	15540	15540	0
415	20250421	125700	9969130	15540	15540	15540	15540	0
416	20250421	125600	9969130	15540	15540	15540	15540	0
417	20250421	125500	9969130	15540	15540	15540	15540	0
418	20250421	125400	9969130	15540	15540	15540	15540	0
419	20250421	125300	9969130	15540	15540	15540	15540	0
420	20250421	125200	9969130	15540	15540	15540	15540	0
421	20250421	125100	9969130	15540	15540	15540	15540	0
422	20250421	125000	9969130	15540	15540	15540	15540	0
423	20250421	124900	9969130	15540	15540	15540	15540	0
424	20250421	124800	9969130	15540	15540	15540	15540	2
425	20250421	124700	9938050	15640	15640	15640	15640	0
426	20250421	124600	9938050	15640	15640	15640	15640	0
427	20250421	124500	9938050	15640	15640	15640	15640	0
428	20250421	124400	9938050	15640	15640	15640	15640	0
429	20250421	124300	9938050	15640	15640	15640	15640	0
430	20250421	124200	9938050	15640	15640	15640	15640	0
431	20250421	124100	9938050	15640	15640	15640	15640	0
432	20250421	124000	9938050	15640	15640	15640	15640	0
433	20250421	123900	9938050	15640	15640	15640	15640	0
434	20250421	123800	9938050	15640	15640	15640	15640	0
435	20250421	123700	9938050	15640	15640	15640	15640	0
436	20250421	123600	9938050	15640	15640	15640	15640	0
437	20250421	123500	9938050	15640	15640	15640	15640	0
438	20250421	123400	9938050	15640	15640	15640	15640	0
439	20250421	123300	9938050	15640	15640	15640	15640	0
440	20250421	123200	9938050	15640	15640	15640	15640	0
441	20250421	123100	9938050	15640	15640	15640	15640	0
442	20250421	123000	9938050	15640	15640	15640	15640	0
443	20250421	122900	9938050	15640	15640	15640	15640	0
444	20250421	122800	9938050	15640	15640	15640	15640	0
445	20250421	122700	9938050	15640	15640	15640	15640	0
446	20250421	122600	9938050	15640	15640	15640	15640	0
447	20250421	122500	9938050	15640	15640	15640	15640	0
448	20250421	122400	9938050	15640	15640	15640	15640	0
449	20250421	122300	9938050	15640	15640	15640	15640	0
450	20250421	122200	9938050	15640	15640	15640	15640	0
451	20250421	122100	9938050	15640	15640	15640	15640	0
452	20250421	122000	9938050	15640	15640	15640	15640	1
453	20250421	121900	9922410	15640	15640	15640	15640	0
454	20250421	121800	9922410	15640	15640	15640	15640	0
455	20250421	121700	9922410	15640	15640	15640	15640	0
456	20250421	121600	9922410	15640	15640	15640	15640	0
457	20250421	121500	9922410	15640	15640	15640	15640	0
458	20250421	121400	9922410	15640	15640	15640	15640	0
459	20250421	121300	9922410	15640	15640	15640	15640	0
460	20250421	121200	9922410	15640	15640	15640	15640	0
461	20250421	121100	9922410	15640	15640	15640	15640	0
462	20250421	121000	9922410	15640	15640	15640	15640	0
463	20250421	120900	9922410	15640	15640	15640	15640	0
464	20250421	120800	9922410	15640	15640	15640	15640	0
465	20250421	120700	9922410	15640	15640	15640	15640	0
466	20250421	120600	9922410	15640	15640	15640	15640	0
467	20250421	120500	9922410	15640	15640	15640	15640	0
468	20250421	120400	9922410	15640	15640	15640	15640	0
469	20250421	120300	9922410	15640	15640	15640	15640	1
470	20250421	120200	9906770	15540	15540	15540	15540	0
471	20250421	120100	9906770	15540	15540	15540	15540	0
472	20250421	120000	9906770	15540	15540	15540	15540	0
473	20250421	115900	9906770	15540	15540	15540	15540	0
474	20250421	115800	9906770	15540	15540	15540	15540	0
475	20250421	115700	9906770	15540	15540	15540	15540	0
476	20250421	115600	9906770	15540	15540	15540	15540	0
477	20250421	115500	9906770	15540	15540	15540	15540	1
478	20250421	115400	9891230	15650	15650	15650	15650	0
479	20250421	115300	9891230	15650	15650	15650	15650	0
480	20250421	115200	9891230	15650	15650	15650	15650	0
481	20250421	115100	9891230	15650	15650	15650	15650	0
482	20250421	115000	9891230	15650	15650	15650	15650	0
483	20250421	114900	9891230	15650	15650	15650	15650	0
484	20250421	114800	9891230	15650	15650	15650	15650	0
485	20250421	114700	9891230	15650	15650	15650	15650	0
486	20250421	114600	9891230	15650	15650	15650	15650	0
487	20250421	114500	9891230	15650	15650	15650	15650	0
488	20250421	114400	9891230	15650	15650	15650	15650	0
489	20250421	114300	9891230	15650	15650	15650	15650	0
490	20250421	114200	9891230	15650	15650	15650	15650	0
491	20250421	114100	9891230	15650	15650	15650	15650	0
492	20250421	114000	9891230	15650	15650	15650	15650	0
493	20250421	113900	9891230	15650	15650	15650	15650	0
494	20250421	113800	9891230	15650	15650	15650	15650	0
495	20250421	113700	9891230	15650	15650	15650	15650	0
496	20250421	113600	9891230	15650	15650	15650	15650	0
497	20250421	113500	9891230	15650	15650	15650	15650	0
498	20250421	113400	9891230	15650	15650	15650	15650	0
499	20250421	113300	9891230	15650	15650	15650	15650	0
500	20250421	113200	9891230	15650	15650	15650	15650	0
501	20250421	113100	9891230	15650	15650	15650	15650	0
502	20250421	113000	9891230	15650	15650	15650	15650	0
503	20250421	112900	9891230	15650	15650	15650	15650	0
504	20250421	112800	9891230	15650	15650	15650	15650	0
505	20250421	112700	9891230	15650	15650	15650	15650	0
506	20250421	112600	9891230	15650	15650	15650	15650	0
507	20250421	112500	9891230	15650	15650	15650	15650	0
508	20250421	112400	9891230	15650	15650	15650	15650	0
509	20250421	112300	9891230	15650	15650	15650	15650	0
510	20250421	112200	9891230	15650	15650	15650	15650	0
511	20250421	112100	9891230	15650	15650	15650	15650	0
512	20250421	112000	9891230	15650	15650	15650	15650	0
513	20250421	111900	9891230	15650	15650	15650	15650	0
514	20250421	111800	9891230	15650	15650	15650	15650	0
515	20250421	111700	9891230	15650	15650	15650	15650	0
516	20250421	111600	9891230	15650	15650	15650	15650	1
517	20250421	111500	9875580	15660	15660	15660	15660	0
518	20250421	111400	9875580	15660	15660	15660	15660	0
519	20250421	111300	9875580	15660	15660	15660	15660	0
520	20250421	111200	9875580	15660	15660	15660	15660	0
521	20250421	111100	9875580	15660	15660	15660	15660	0
522	20250421	111000	9875580	15660	15660	15660	15660	0
523	20250421	110900	9875580	15660	15660	15660	15660	0
524	20250421	110800	9875580	15660	15660	15660	15660	0
525	20250421	110700	9875580	15660	15660	15660	15660	0
526	20250421	110600	9875580	15660	15660	15660	15660	0
527	20250421	110500	9875580	15660	15660	15660	15660	0
528	20250421	110400	9875580	15660	15660	15660	15660	0
529	20250421	110300	9875580	15660	15660	15660	15660	0
530	20250421	110200	9875580	15660	15660	15660	15660	0
531	20250421	110100	9875580	15660	15660	15660	15660	0
532	20250421	110000	9875580	15660	15660	15660	15660	0
533	20250421	105900	9875580	15660	15660	15660	15660	0
534	20250421	105800	9875580	15660	15660	15660	15660	1
535	20250421	105700	9859920	15540	15540	15540	15540	0
536	20250421	105600	9859920	15540	15540	15540	15540	6
537	20250421	105500	9766680	15670	15670	15670	15670	19
538	20250421	105400	9468950	15460	15460	15460	15460	0
539	20250421	105300	9468950	15460	15460	15460	15460	0
540	20250421	105200	9468950	15460	15460	15460	15460	0
541	20250421	105100	9468950	15460	15480	15480	15460	60
542	20250421	105000	8540780	15690	15690	15690	15690	0
543	20250421	104900	8540780	15690	15660	15690	15660	50
544	20250421	104800	7757160	15670	15670	15670	15670	0
545	20250421	104700	7757160	15670	15670	15670	15670	0
546	20250421	104600	7757160	15670	15670	15670	15670	0
547	20250421	104500	7757160	15670	15670	15670	15670	0
548	20250421	104400	7757160	15670	15670	15670	15670	0
549	20250421	104300	7757160	15670	15670	15670	15670	0
550	20250421	104200	7757160	15670	15670	15670	15670	0
551	20250421	104100	7757160	15670	15660	15670	15660	2
552	20250421	104000	7725830	15660	15660	15660	15660	0
553	20250421	103900	7725830	15660	15660	15660	15660	0
554	20250421	103800	7725830	15660	15660	15660	15660	0
555	20250421	103700	7725830	15660	15660	15660	15660	1
556	20250421	103600	7710170	15460	15460	15460	15460	119
557	20250421	103500	5870430	15460	15460	15460	15460	0
558	20250421	103400	5870430	15460	15460	15460	15460	0
559	20250421	103300	5870430	15460	15460	15460	15460	0
560	20250421	103200	5870430	15460	15460	15460	15460	0
561	20250421	103100	5870430	15460	15460	15460	15460	0
562	20250421	103000	5870430	15460	15460	15460	15460	0
563	20250421	102900	5870430	15460	15460	15460	15460	0
564	20250421	102800	5870430	15460	15460	15460	15460	0
565	20250421	102700	5870430	15460	15460	15460	15460	0
566	20250421	102600	5870430	15460	15460	15460	15460	8
567	20250421	102500	5746750	15450	15450	15450	15450	65
568	20250421	102400	4742500	15460	15460	15460	15460	0
569	20250421	102300	4742500	15460	15460	15460	15460	0
570	20250421	102200	4742500	15460	15460	15460	15460	0
571	20250421	102100	4742500	15460	15460	15460	15460	0
572	20250421	102000	4742500	15460	15460	15460	15460	0
573	20250421	101900	4742500	15460	15460	15460	15460	26
574	20250421	101800	4340540	15460	15460	15460	15460	1
575	20250421	101700	4325080	15460	15460	15460	15460	46
576	20250421	101600	3613920	15460	15460	15460	15460	1
577	20250421	101500	3598460	15720	15720	15720	15720	0
578	20250421	101400	3598460	15720	15720	15720	15720	0
579	20250421	101300	3598460	15720	15720	15720	15720	0
580	20250421	101200	3598460	15720	15720	15720	15720	0
581	20250421	101100	3598460	15720	15720	15720	15720	0
582	20250421	101000	3598460	15720	15720	15720	15720	0
583	20250421	100900	3598460	15720	15720	15720	15720	0
584	20250421	100800	3598460	15720	15720	15720	15720	0
585	20250421	100700	3598460	15720	15720	15720	15720	0
586	20250421	100600	3598460	15720	15720	15720	15720	0
587	20250421	100500	3598460	15720	15720	15720	15720	2
588	20250421	100400	3567020	15730	15730	15730	15730	0
589	20250421	100300	3567020	15730	15730	15730	15730	0
590	20250421	100200	3567020	15730	15730	15730	15730	0
591	20250421	100100	3567020	15730	15730	15730	15730	0
592	20250421	100000	3567020	15730	15730	15730	15730	1
593	20250421	095900	3551290	15730	15730	15730	15730	0
594	20250421	095800	3551290	15730	15730	15730	15730	0
595	20250421	095700	3551290	15730	15730	15730	15730	0
596	20250421	095600	3551290	15730	15730	15730	15730	0
597	20250421	095500	3551290	15730	15730	15730	15730	0
598	20250421	095400	3551290	15730	15730	15730	15730	0
599	20250421	095300	3551290	15730	15730	15730	15730	0
600	20250421	095200	3551290	15730	15730	15730	15730	0
601	20250421	095100	3551290	15730	15730	15730	15730	0
602	20250421	095000	3551290	15730	15730	15730	15730	4
603	20250421	094900	3488370	15780	15780	15780	15780	0
604	20250421	094800	3488370	15780	15780	15780	15780	0
605	20250421	094700	3488370	15780	15780	15780	15780	0
606	20250421	094600	3488370	15780	15780	15780	15780	0
607	20250421	094500	3488370	15780	15780	15780	15780	0
608	20250421	094400	3488370	15780	15780	15780	15780	0
609	20250421	094300	3488370	15780	15780	15780	15780	0
610	20250421	094200	3488370	15780	15780	15780	15780	0
611	20250421	094100	3488370	15780	15780	15780	15780	0
612	20250421	094000	3488370	15780	15780	15780	15780	0
613	20250421	093900	3488370	15780	15780	15780	15780	0
614	20250421	093800	3488370	15780	15780	15780	15780	0
615	20250421	093700	3488370	15780	15780	15780	15780	0
616	20250421	093600	3488370	15780	15780	15780	15780	0
617	20250421	093500	3488370	15780	15780	15780	15780	0
618	20250421	093400	3488370	15780	15780	15780	15780	0
619	20250421	093300	3488370	15780	15780	15780	15780	0
620	20250421	093200	3488370	15780	15780	15780	15780	0
621	20250421	093100	3488370	15780	15780	15780	15780	0
622	20250421	093000	3488370	15780	15780	15780	15780	0
623	20250421	092900	3488370	15780	15780	15780	15780	0
624	20250421	092800	3488370	15780	15780	15780	15780	0
625	20250421	092700	3488370	15780	15780	15780	15780	0
626	20250421	092600	3488370	15780	15780	15780	15780	0
627	20250421	092500	3488370	15780	15780	15780	15780	0
628	20250421	092400	3488370	15780	15780	15780	15780	0
629	20250421	092300	3488370	15780	15780	15780	15780	0
630	20250421	092200	3488370	15780	15780	15780	15780	0
631	20250421	092100	3488370	15780	15780	15780	15780	0
632	20250421	092000	3488370	15780	15780	15780	15780	0
633	20250421	091900	3488370	15780	15780	15780	15780	0
634	20250421	091800	3488370	15780	15780	15780	15780	0
635	20250421	091700	3488370	15780	15780	15780	15780	0
636	20250421	091600	3488370	15780	15780	15780	15780	0
637	20250421	091500	3488370	15780	15780	15780	15780	0
638	20250421	091400	3488370	15780	15780	15780	15780	0
639	20250421	091300	3488370	15780	15780	15780	15780	0
640	20250421	091200	3488370	15780	15780	15780	15780	0
641	20250421	091100	3488370	15780	15780	15780	15780	1
642	20250421	091000	3472590	15670	15670	15670	15670	0
643	20250421	090900	3472590	15670	15670	15670	15670	0
644	20250421	090800	3472590	15670	15670	15670	15670	0
645	20250421	090700	3472590	15670	15670	15670	15670	0
646	20250421	090600	3472590	15670	15670	15670	15670	0
647	20250421	090500	3472590	15670	15670	15670	15670	0
648	20250421	090400	3472590	15670	15670	15670	15670	0
649	20250421	090300	3472590	15670	15430	15670	15430	161
650	20250421	090200	988120	15430	15440	15440	15430	64
651	20250421	090100	0	15660	15660	15660	15660	0
652	20250421	090000	0	15660	15660	15660	15660	0