KissMeData/003100/min/candle-20250421.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250421	182400	77456085	15920	15920	15920	15920	241
3	20250421	182300	77456085	15920	15920	15920	15920	0
4	20250421	182200	77456085	15920	15920	15920	15920	0
5	20250421	182100	77456085	15920	15920	15920	15920	0
6	20250421	182000	77456085	15920	15920	15920	15920	0
7	20250421	181900	77456085	15920	15920	15920	15920	0
8	20250421	181800	77456085	15920	15920	15920	15920	0
9	20250421	181700	77456085	15920	15920	15920	15920	0
10	20250421	181600	77456085	15920	15920	15920	15920	0
11	20250421	181500	77456085	15920	15920	15920	15920	0
12	20250421	181400	77456085	15920	15920	15920	15920	0
13	20250421	181300	77456085	15920	15920	15920	15920	0
14	20250421	181200	77456085	15920	15920	15920	15920	0
15	20250421	181100	77456085	15920	15920	15920	15920	0
16	20250421	181000	77456085	15920	15920	15920	15920	0
17	20250421	180900	77456085	15920	15920	15920	15920	0
18	20250421	180800	77456085	15920	15920	15920	15920	0
19	20250421	180700	77456085	15920	15920	15920	15920	0
20	20250421	180600	77456085	15920	15920	15920	15920	0
21	20250421	180500	77456085	15920	15920	15920	15920	0
22	20250421	180400	77456085	15920	15920	15920	15920	0
23	20250421	180300	77456085	15920	15920	15920	15920	0
24	20250421	180200	77456085	15920	15920	15920	15920	0
25	20250421	180100	77456085	15920	15920	15920	15920	0
26	20250421	180000	77456085	15920	15920	15920	15920	0
27	20250421	175900	77456085	15920	15920	15920	15920	0
28	20250421	175800	77456085	15920	15920	15920	15920	0
29	20250421	175700	77456085	15920	15920	15920	15920	0
30	20250421	175600	77456085	15920	15920	15920	15920	0
31	20250421	175500	77456085	15920	15920	15920	15920	0
32	20250421	175400	77456085	15920	15920	15920	15920	241
33	20250421	175300	77456085	15920	15920	15920	15920	0
34	20250421	175200	77456085	15920	15920	15920	15920	0
35	20250421	175100	77456085	15920	15920	15920	15920	0
36	20250421	175000	77456085	15920	15920	15920	15920	0
37	20250421	174900	77456085	15920	15920	15920	15920	0
38	20250421	174800	77456085	15920	15920	15920	15920	0
39	20250421	174700	77456085	15920	15920	15920	15920	0
40	20250421	174600	77456085	15920	15920	15920	15920	0
41	20250421	174500	77456085	15920	15920	15920	15920	0
42	20250421	174400	77456085	15920	15920	15920	15920	0
43	20250421	174300	77456085	15920	15920	15920	15920	0
44	20250421	174200	77456085	15920	15920	15920	15920	0
45	20250421	174100	77456085	15920	15920	15920	15920	0
46	20250421	174000	77456085	15920	15920	15920	15920	0
47	20250421	173900	77456085	15920	15920	15920	15920	0
48	20250421	173800	77456085	15920	15920	15920	15920	0
49	20250421	173700	77456085	15920	15920	15920	15920	0
50	20250421	173600	77456085	15920	15920	15920	15920	0
51	20250421	173500	77456085	15920	15920	15920	15920	0
52	20250421	173400	77456085	15920	15920	15920	15920	0
53	20250421	173300	77456085	15920	15920	15920	15920	0
54	20250421	173200	77456085	15920	15920	15920	15920	0
55	20250421	173100	77456085	15920	15920	15920	15920	0
56	20250421	173000	77456085	15920	15920	15920	15920	0
57	20250421	172900	77456085	15920	15920	15920	15920	0
58	20250421	172800	77456085	15920	15920	15920	15920	0
59	20250421	172700	77456085	15920	15920	15920	15920	0
60	20250421	172600	77456085	15920	15920	15920	15920	0
61	20250421	172500	77456085	15920	15920	15920	15920	0
62	20250421	172400	77456085	15920	15920	15920	15920	241
63	20250421	172300	77456085	15920	15920	15920	15920	0
64	20250421	172200	77456085	15920	15920	15920	15920	0
65	20250421	172100	77456085	15920	15920	15920	15920	0
66	20250421	172000	77456085	15920	15920	15920	15920	0
67	20250421	171900	77456085	15920	15920	15920	15920	0
68	20250421	171800	77456085	15920	15920	15920	15920	0
69	20250421	171700	77456085	15920	15920	15920	15920	0
70	20250421	171600	77456085	15920	15920	15920	15920	0
71	20250421	171500	77456085	15920	15920	15920	15920	0
72	20250421	171400	77456085	15920	15920	15920	15920	0
73	20250421	171300	77456085	15920	15920	15920	15920	0
74	20250421	171200	77456085	15920	15920	15920	15920	0
75	20250421	171100	77456085	15920	15920	15920	15920	0
76	20250421	171000	77456085	15920	15920	15920	15920	0
77	20250421	170900	77456085	15920	15920	15920	15920	0
78	20250421	170800	77456085	15920	15920	15920	15920	0
79	20250421	170700	77456085	15920	15920	15920	15920	0
80	20250421	170600	77456085	15920	15920	15920	15920	0
81	20250421	170500	77456085	15920	15920	15920	15920	0
82	20250421	170400	77456085	15920	15920	15920	15920	0
83	20250421	170300	77456085	15920	15920	15920	15920	0
84	20250421	170200	77456085	15920	15920	15920	15920	0
85	20250421	170100	77456085	15920	15920	15920	15920	0
86	20250421	170000	77456085	15920	15920	15920	15920	0
87	20250421	165900	77456085	15920	15920	15920	15920	0
88	20250421	165800	77456085	15920	15920	15920	15920	0
89	20250421	165700	77456085	15920	15920	15920	15920	0
90	20250421	165600	77456085	15920	15920	15920	15920	0
91	20250421	165500	77456085	15920	15920	15920	15920	0
92	20250421	165400	77456085	15920	15920	15920	15920	241
93	20250421	165300	77456085	15920	15920	15920	15920	0
94	20250421	165200	77456085	15920	15920	15920	15920	0
95	20250421	165100	77456085	15920	15920	15920	15920	0
96	20250421	165000	77456085	15920	15920	15920	15920	0
97	20250421	164900	77456085	15920	15920	15920	15920	0
98	20250421	164800	77456085	15920	15920	15920	15920	0
99	20250421	164700	77456085	15920	15920	15920	15920	0
100	20250421	164600	77456085	15920	15920	15920	15920	0
101	20250421	164500	77456085	15920	15920	15920	15920	0
102	20250421	164400	77456085	15920	15920	15920	15920	0
103	20250421	164300	77456085	15920	15920	15920	15920	0
104	20250421	164200	77456085	15920	15920	15920	15920	0
105	20250421	164100	77456085	15920	15920	15920	15920	0
106	20250421	164000	77456085	15920	15920	15920	15920	0
107	20250421	163900	77456085	15920	15920	15920	15920	0
108	20250421	163800	77456085	15920	15920	15920	15920	0
109	20250421	163700	77456085	15920	15920	15920	15920	0
110	20250421	163600	77456085	15920	15920	15920	15920	0
111	20250421	163500	77456085	15920	15920	15920	15920	0
112	20250421	163400	77456085	15920	15920	15920	15920	0
113	20250421	163300	77456085	15920	15920	15920	15920	0
114	20250421	163200	77456085	15920	15920	15920	15920	0
115	20250421	163100	77456085	15920	15920	15920	15920	0
116	20250421	163000	77456085	15920	15920	15920	15920	0
117	20250421	162900	77456085	15920	15920	15920	15920	0
118	20250421	162800	77456085	15920	15920	15920	15920	0
119	20250421	162700	77456085	15920	15920	15920	15920	0
120	20250421	162600	77456085	15920	15920	15920	15920	0
121	20250421	162500	77456085	15920	15920	15920	15920	0
122	20250421	162400	77456085	15920	15920	15920	15920	241
123	20250421	162300	77456085	15920	15920	15920	15920	0
124	20250421	162200	77456085	15920	15920	15920	15920	0
125	20250421	162100	77456085	15920	15920	15920	15920	0
126	20250421	162000	77456085	15920	15920	15920	15920	0
127	20250421	161900	77456085	15920	15920	15920	15920	0
128	20250421	161800	77456085	15920	15920	15920	15920	0
129	20250421	161700	77456085	15920	15920	15920	15920	0
130	20250421	161600	77456085	15920	15920	15920	15920	0
131	20250421	161500	77456085	15920	15920	15920	15920	0
132	20250421	161400	77456085	15920	15920	15920	15920	0
133	20250421	161300	77456085	15920	15920	15920	15920	0
134	20250421	161200	77456085	15920	15920	15920	15920	0
135	20250421	161100	77456085	15920	15920	15920	15920	0
136	20250421	161000	77456085	15920	15920	15920	15920	0
137	20250421	160900	77456085	15920	15920	15920	15920	0
138	20250421	160800	77456085	15920	15920	15920	15920	0
139	20250421	160700	77456085	15920	15920	15920	15920	0
140	20250421	160600	77456085	15920	15920	15920	15920	0
141	20250421	160500	77456085	15920	15920	15920	15920	0
142	20250421	160400	77456085	15920	15920	15920	15920	0
143	20250421	160300	77456085	15920	15920	15920	15920	0
144	20250421	160200	77456085	15920	15920	15920	15920	0
145	20250421	160100	77456085	15920	15920	15920	15920	0
146	20250421	160000	77456085	15920	15920	15920	15920	0
147	20250421	155900	77456085	15920	15920	15920	15920	0
148	20250421	155800	77456085	15920	15920	15920	15920	0
149	20250421	155700	77456085	15920	15920	15920	15920	0
150	20250421	155600	77456085	15920	15920	15920	15920	0
151	20250421	155500	77456085	15920	15920	15920	15920	0
152	20250421	155400	77456085	15920	15920	15920	15920	241
153	20250421	155300	77456085	15920	15920	15920	15920	0
154	20250421	155200	77456085	15920	15920	15920	15920	0
155	20250421	155100	77456085	15920	15920	15920	15920	0
156	20250421	155000	77456085	15920	15920	15920	15920	0
157	20250421	154900	77456085	15920	15920	15920	15920	0
158	20250421	154800	77456085	15920	15920	15920	15920	0
159	20250421	154700	77456085	15920	15920	15920	15920	0
160	20250421	154600	77456085	15920	15920	15920	15920	0
161	20250421	154500	77456085	15920	15920	15920	15920	0
162	20250421	154400	77456085	15920	15920	15920	15920	0
163	20250421	154300	77456085	15920	15920	15920	15920	0
164	20250421	154200	77456085	15920	15920	15920	15920	0
165	20250421	154100	77456085	15920	15920	15920	15920	0
166	20250421	154000	77456085	15920	15920	15920	15920	0
167	20250421	153900	77456085	15920	15920	15920	15920	0
168	20250421	153800	77456085	15920	15920	15920	15920	0
169	20250421	153700	77456085	15920	15920	15920	15920	0
170	20250421	153600	77456085	15920	15920	15920	15920	0
171	20250421	153500	77456085	15920	15920	15920	15920	0
172	20250421	153400	77456085	15920	15920	15920	15920	0
173	20250421	153300	77456085	15920	15920	15920	15920	0
174	20250421	153200	77456085	15920	15920	15920	15920	0
175	20250421	153100	77456085	15920	15920	15920	15920	0
176	20250421	153000	77456085	15920	15920	15920	15920	241
177	20250421	152900	73619365	15900	15900	15900	15900	0
178	20250421	152800	73619365	15900	15900	15900	15900	0
179	20250421	152700	73619365	15900	15900	15900	15900	0
180	20250421	152600	73619365	15900	15900	15900	15900	0
181	20250421	152500	73619365	15900	15900	15900	15900	0
182	20250421	152400	73619365	15900	15900	15900	15900	0
183	20250421	152300	73619365	15900	15900	15900	15900	0
184	20250421	152200	73619365	15900	15900	15900	15900	0
185	20250421	152100	73619365	15900	15900	15900	15900	0
186	20250421	152000	73619365	15900	15900	15900	15900	0
187	20250421	151900	73619365	15900	15900	15900	15900	0
188	20250421	151800	73619365	15900	15900	15900	15900	17
189	20250421	151700	73349065	15920	15920	15920	15920	0
190	20250421	151600	73349065	15920	15920	15920	15920	0
191	20250421	151500	73349065	15920	15910	15920	15910	12
192	20250421	151400	73158135	15920	15920	15920	15920	0
193	20250421	151300	73158135	15920	15920	15920	15920	0
194	20250421	151200	73158135	15920	15920	15920	15920	0
195	20250421	151100	73158135	15920	15920	15920	15920	0
196	20250421	151000	73158135	15920	15920	15920	15920	0
197	20250421	150900	73158135	15920	15920	15920	15920	0
198	20250421	150800	73158135	15920	15920	15920	15920	0
199	20250421	150700	73158135	15920	15920	15920	15920	0
200	20250421	150600	73158135	15920	15920	15920	15920	0
201	20250421	150500	73158135	15920	15920	15920	15920	1
202	20250421	150400	73142215	15920	15930	15930	15920	51
203	20250421	150300	72329795	15930	15930	15930	15930	85
204	20250421	150200	70975745	15930	15930	15930	15930	0
205	20250421	150100	70975745	15930	15920	15930	15920	10
206	20250421	150000	70816535	15920	15920	15920	15920	3
207	20250421	145900	70768775	15920	15920	15920	15920	0
208	20250421	145800	70768775	15920	15910	15920	15880	103
209	20250421	145700	69132955	15920	15920	15920	15920	0
210	20250421	145600	69132955	15920	15920	15920	15920	0
211	20250421	145500	69132955	15920	15920	15920	15920	0
212	20250421	145400	69132955	15920	15920	15920	15920	0
213	20250421	145300	69132955	15920	15920	15920	15920	0
214	20250421	145200	69132955	15920	15920	15920	15920	0
215	20250421	145100	69132955	15920	15900	15920	15900	1055
216	20250421	145000	52357925	15890	15880	15890	15880	278
217	20250421	144900	47941775	15870	15870	15870	15870	1
218	20250421	144800	47925905	15880	15880	15880	15880	0
219	20250421	144700	47925905	15880	15880	15880	15880	0
220	20250421	144600	47925905	15880	15880	15880	15880	0
221	20250421	144500	47925905	15880	15880	15880	15880	0
222	20250421	144400	47925905	15880	15880	15880	15880	0
223	20250421	144300	47925905	15880	15880	15880	15880	0
224	20250421	144200	47925905	15880	15880	15880	15880	0
225	20250421	144100	47925905	15880	15880	15880	15880	0
226	20250421	144000	47925905	15880	15880	15880	15880	0
227	20250421	143900	47925905	15880	15880	15880	15880	10
228	20250421	143800	47767105	15870	15870	15870	15870	0
229	20250421	143700	47767105	15870	15870	15870	15870	0
230	20250421	143600	47767105	15870	15870	15870	15870	0
231	20250421	143500	47767105	15870	15870	15870	15870	0
232	20250421	143400	47767105	15870	15870	15870	15870	0
233	20250421	143300	47767105	15870	15870	15870	15870	0
234	20250421	143200	47767105	15870	15870	15870	15870	0
235	20250421	143100	47767105	15870	15870	15870	15870	0
236	20250421	143000	47767105	15870	15870	15870	15870	0
237	20250421	142900	47767105	15870	15870	15870	15870	0
238	20250421	142800	47767105	15870	15870	15870	15870	0
239	20250421	142700	47767105	15870	15870	15870	15870	0
240	20250421	142600	47767105	15870	15870	15870	15870	0
241	20250421	142500	47767105	15870	15870	15870	15870	0
242	20250421	142400	47767105	15870	15870	15870	15870	0
243	20250421	142300	47767105	15870	15870	15870	15870	0
244	20250421	142200	47767105	15870	15870	15870	15870	0
245	20250421	142100	47767105	15870	15870	15870	15870	0
246	20250421	142000	47767105	15870	15870	15870	15870	0
247	20250421	141900	47767105	15870	15870	15870	15870	0
248	20250421	141800	47767105	15870	15870	15870	15870	0
249	20250421	141700	47767105	15870	15870	15870	15870	0
250	20250421	141600	47767105	15870	15870	15870	15870	0
251	20250421	141500	47767105	15870	15870	15870	15870	0
252	20250421	141400	47767105	15870	15870	15870	15870	0
253	20250421	141300	47767105	15870	15870	15870	15870	0
254	20250421	141200	47767105	15870	15870	15870	15870	0
255	20250421	141100	47767105	15870	15870	15870	15870	0
256	20250421	141000	47767105	15870	15870	15870	15870	5
257	20250421	140900	47687755	15870	15870	15870	15870	0
258	20250421	140800	47687755	15870	15870	15870	15870	0
259	20250421	140700	47687755	15870	15870	15870	15870	1
260	20250421	140600	47671885	15870	15870	15870	15870	0
261	20250421	140500	47671885	15870	15870	15870	15870	0
262	20250421	140400	47671885	15870	15870	15870	15870	0
263	20250421	140300	47671885	15870	15870	15870	15870	0
264	20250421	140200	47671885	15870	15870	15870	15870	0
265	20250421	140100	47671885	15870	15870	15870	15870	0
266	20250421	140000	47671885	15870	15870	15870	15870	0
267	20250421	135900	47671885	15870	15870	15870	15870	0
268	20250421	135800	47671885	15870	15870	15870	15870	0
269	20250421	135700	47671885	15870	15870	15870	15870	0
270	20250421	135600	47671885	15870	15870	15870	15870	0
271	20250421	135500	47671885	15870	15870	15870	15870	0
272	20250421	135400	47671885	15870	15870	15870	15870	0
273	20250421	135300	47671885	15870	15870	15870	15870	0
274	20250421	135200	47671885	15870	15870	15870	15870	0
275	20250421	135100	47671885	15870	15870	15870	15870	0
276	20250421	135000	47671885	15870	15870	15870	15870	0
277	20250421	134900	47671885	15870	15870	15870	15870	0
278	20250421	134800	47671885	15870	15870	15870	15870	0
279	20250421	134700	47671885	15870	15870	15870	15870	0
280	20250421	134600	47671885	15870	15870	15870	15870	0
281	20250421	134500	47671885	15870	15870	15870	15870	3
282	20250421	134400	47624275	15880	15880	15880	15880	0
283	20250421	134300	47624275	15880	15880	15880	15880	0
284	20250421	134200	47624275	15880	15880	15880	15880	1
285	20250421	134100	47608395	15860	15850	15860	15850	40
286	20250421	134000	46974365	15840	15840	15840	15840	452
287	20250421	133900	39814685	15850	15850	15850	15850	11
288	20250421	133800	39640335	15860	15860	15860	15860	203
289	20250421	133700	36420755	15870	15870	15870	15870	0
290	20250421	133600	36420755	15870	15870	15870	15870	10
291	20250421	133500	36262055	15880	15880	15880	15880	2
292	20250421	133400	36230295	15880	15880	15880	15880	0
293	20250421	133300	36230295	15880	15880	15880	15880	0
294	20250421	133200	36230295	15880	15880	15880	15880	0
295	20250421	133100	36230295	15880	15880	15880	15880	0
296	20250421	133000	36230295	15880	15880	15880	15880	0
297	20250421	132900	36230295	15880	15880	15880	15880	0
298	20250421	132800	36230295	15880	15880	15880	15880	0
299	20250421	132700	36230295	15880	15880	15880	15880	0
300	20250421	132600	36230295	15880	15880	15880	15880	0
301	20250421	132500	36230295	15880	15880	15880	15880	0
302	20250421	132400	36230295	15880	15880	15880	15880	0
303	20250421	132300	36230295	15880	15880	15880	15880	0
304	20250421	132200	36230295	15880	15880	15880	15880	0
305	20250421	132100	36230295	15880	15880	15880	15880	0
306	20250421	132000	36230295	15880	15880	15880	15880	1
307	20250421	131900	36214415	15880	15880	15880	15880	0
308	20250421	131800	36214415	15880	15880	15880	15880	0
309	20250421	131700	36214415	15880	15880	15880	15880	0
310	20250421	131600	36214415	15880	15880	15880	15880	0
311	20250421	131500	36214415	15880	15880	15880	15880	0
312	20250421	131400	36214415	15880	15880	15880	15880	0
313	20250421	131300	36214415	15880	15880	15880	15880	0
314	20250421	131200	36214415	15880	15880	15880	15880	0
315	20250421	131100	36214415	15880	15880	15880	15880	107
316	20250421	131000	34515255	15880	15880	15880	15880	0
317	20250421	130900	34515255	15880	15880	15880	15880	0
318	20250421	130800	34515255	15880	15880	15880	15880	0
319	20250421	130700	34515255	15880	15880	15880	15880	0
320	20250421	130600	34515255	15880	15880	15880	15880	100
321	20250421	130500	32927255	15880	15880	15880	15880	100
322	20250421	130400	31339255	15880	15880	15880	15880	0
323	20250421	130300	31339255	15880	15880	15880	15880	204
324	20250421	130200	28099735	15880	15880	15880	15880	0
325	20250421	130100	28099735	15880	15880	15880	15880	0
326	20250421	130000	28099735	15880	15880	15880	15880	0
327	20250421	125900	28099735	15880	15880	15880	15880	0
328	20250421	125800	28099735	15880	15880	15880	15880	12
329	20250421	125700	27909175	15880	15880	15880	15880	80
330	20250421	125600	26638775	15880	15880	15880	15880	30
331	20250421	125500	26162375	15890	15870	15890	15870	26
332	20250421	125400	25749735	15870	15870	15870	15870	0
333	20250421	125300	25749735	15870	15870	15870	15870	0
334	20250421	125200	25749735	15870	15870	15870	15870	0
335	20250421	125100	25749735	15870	15870	15870	15870	0
336	20250421	125000	25749735	15870	15870	15870	15870	0
337	20250421	124900	25749735	15870	15870	15870	15870	0
338	20250421	124800	25749735	15870	15870	15870	15870	0
339	20250421	124700	25749735	15870	15870	15870	15870	0
340	20250421	124600	25749735	15870	15870	15870	15870	0
341	20250421	124500	25749735	15870	15870	15870	15870	0
342	20250421	124400	25749735	15870	15870	15870	15870	0
343	20250421	124300	25749735	15870	15870	15870	15870	0
344	20250421	124200	25749735	15870	15870	15870	15870	2
345	20250421	124100	25717995	15870	15870	15870	15870	0
346	20250421	124000	25717995	15870	15870	15870	15870	0
347	20250421	123900	25717995	15870	15870	15870	15870	0
348	20250421	123800	25717995	15870	15870	15870	15870	0
349	20250421	123700	25717995	15870	15870	15870	15870	0
350	20250421	123600	25717995	15870	15870	15870	15870	0
351	20250421	123500	25717995	15870	15870	15870	15870	1
352	20250421	123400	25702125	15880	15880	15880	15880	0
353	20250421	123300	25702125	15880	15880	15880	15880	0
354	20250421	123200	25702125	15880	15880	15880	15880	0
355	20250421	123100	25702125	15880	15880	15880	15880	20
356	20250421	123000	25384525	15870	15870	15870	15870	277
357	20250421	122900	20988535	15870	15870	15870	15870	0
358	20250421	122800	20988535	15870	15870	15870	15870	179
359	20250421	122700	18147805	15870	15870	15870	15870	0
360	20250421	122600	18147805	15870	15870	15870	15870	0
361	20250421	122500	18147805	15870	15870	15870	15870	0
362	20250421	122400	18147805	15870	15870	15870	15870	0
363	20250421	122300	18147805	15870	15870	15870	15870	0
364	20250421	122200	18147805	15870	15870	15870	15870	0
365	20250421	122100	18147805	15870	15870	15870	15870	0
366	20250421	122000	18147805	15870	15870	15870	15870	0
367	20250421	121900	18147805	15870	15870	15870	15870	0
368	20250421	121800	18147805	15870	15870	15870	15870	0
369	20250421	121700	18147805	15870	15870	15870	15870	0
370	20250421	121600	18147805	15870	15870	15870	15870	0
371	20250421	121500	18147805	15870	15870	15870	15870	0
372	20250421	121400	18147805	15870	15870	15870	15870	0
373	20250421	121300	18147805	15870	15870	15870	15870	0
374	20250421	121200	18147805	15870	15870	15870	15870	0
375	20250421	121100	18147805	15870	15870	15870	15870	0
376	20250421	121000	18147805	15870	15870	15870	15870	0
377	20250421	120900	18147805	15870	15870	15870	15870	0
378	20250421	120800	18147805	15870	15870	15870	15870	0
379	20250421	120700	18147805	15870	15870	15870	15870	0
380	20250421	120600	18147805	15870	15870	15870	15870	0
381	20250421	120500	18147805	15870	15870	15870	15870	0
382	20250421	120400	18147805	15870	15870	15870	15870	0
383	20250421	120300	18147805	15870	15870	15870	15870	0
384	20250421	120200	18147805	15870	15870	15870	15870	3
385	20250421	120100	18100195	15890	15890	15890	15890	0
386	20250421	120000	18100195	15890	15890	15890	15890	0
387	20250421	115900	18100195	15890	15890	15890	15890	0
388	20250421	115800	18100195	15890	15890	15890	15890	0
389	20250421	115700	18100195	15890	15890	15890	15890	0
390	20250421	115600	18100195	15890	15890	15890	15890	0
391	20250421	115500	18100195	15890	15890	15890	15890	0
392	20250421	115400	18100195	15890	15890	15890	15890	0
393	20250421	115300	18100195	15890	15890	15890	15890	0
394	20250421	115200	18100195	15890	15890	15890	15890	0
395	20250421	115100	18100195	15890	15890	15890	15890	32
396	20250421	115000	17591715	15890	15890	15890	15890	0
397	20250421	114900	17591715	15890	15890	15890	15890	0
398	20250421	114800	17591715	15890	15890	15890	15890	0
399	20250421	114700	17591715	15890	15890	15890	15890	0
400	20250421	114600	17591715	15890	15890	15890	15890	0
401	20250421	114500	17591715	15890	15890	15890	15890	0
402	20250421	114400	17591715	15890	15890	15890	15890	0
403	20250421	114300	17591715	15890	15890	15890	15890	0
404	20250421	114200	17591715	15890	15890	15890	15890	0
405	20250421	114100	17591715	15890	15890	15890	15890	0
406	20250421	114000	17591715	15890	15890	15890	15890	0
407	20250421	113900	17591715	15890	15890	15890	15890	6
408	20250421	113800	17496375	15880	15880	15880	15880	0
409	20250421	113700	17496375	15880	15880	15880	15880	0
410	20250421	113600	17496375	15880	15880	15880	15880	0
411	20250421	113500	17496375	15880	15880	15880	15880	0
412	20250421	113400	17496375	15880	15880	15880	15880	0
413	20250421	113300	17496375	15880	15880	15880	15880	0
414	20250421	113200	17496375	15880	15880	15880	15880	0
415	20250421	113100	17496375	15880	15880	15880	15880	0
416	20250421	113000	17496375	15880	15880	15880	15880	0
417	20250421	112900	17496375	15880	15870	15880	15870	20
418	20250421	112800	17178825	15850	15850	15850	15850	0
419	20250421	112700	17178825	15850	15850	15850	15850	0
420	20250421	112600	17178825	15850	15850	15850	15850	0
421	20250421	112500	17178825	15850	15850	15850	15850	0
422	20250421	112400	17178825	15850	15850	15850	15850	0
423	20250421	112300	17178825	15850	15850	15850	15850	0
424	20250421	112200	17178825	15850	15850	15850	15850	0
425	20250421	112100	17178825	15850	15850	15850	15850	0
426	20250421	112000	17178825	15850	15850	15850	15850	0
427	20250421	111900	17178825	15850	15850	15850	15850	0
428	20250421	111800	17178825	15850	15850	15850	15850	0
429	20250421	111700	17178825	15850	15850	15850	15850	0
430	20250421	111600	17178825	15850	15850	15850	15850	0
431	20250421	111500	17178825	15850	15850	15850	15850	0
432	20250421	111400	17178825	15850	15850	15850	15850	0
433	20250421	111300	17178825	15850	15850	15850	15850	0
434	20250421	111200	17178825	15850	15850	15850	15850	0
435	20250421	111100	17178825	15850	15850	15850	15850	0
436	20250421	111000	17178825	15850	15850	15850	15850	0
437	20250421	110900	17178825	15850	15850	15850	15850	0
438	20250421	110800	17178825	15850	15850	15850	15850	0
439	20250421	110700	17178825	15850	15850	15850	15850	0
440	20250421	110600	17178825	15850	15850	15850	15850	0
441	20250421	110500	17178825	15850	15850	15850	15850	0
442	20250421	110400	17178825	15850	15850	15850	15850	15
443	20250421	110300	16941075	15850	15850	15850	15850	0
444	20250421	110200	16941075	15850	15850	15850	15850	0
445	20250421	110100	16941075	15850	15850	15850	15850	0
446	20250421	110000	16941075	15850	15850	15850	15850	0
447	20250421	105900	16941075	15850	15850	15850	15850	38
448	20250421	105800	16338775	15850	15850	15850	15850	0
449	20250421	105700	16338775	15850	15850	15850	15850	0
450	20250421	105600	16338775	15850	15850	15850	15850	0
451	20250421	105500	16338775	15850	15850	15850	15850	0
452	20250421	105400	16338775	15850	15850	15850	15850	0
453	20250421	105300	16338775	15850	15850	15850	15850	0
454	20250421	105200	16338775	15850	15850	15850	15850	0
455	20250421	105100	16338775	15850	15850	15850	15850	0
456	20250421	105000	16338775	15850	15870	15870	15850	11
457	20250421	104900	16164385	15880	15880	15880	15880	0
458	20250421	104800	16164385	15880	15880	15880	15880	0
459	20250421	104700	16164385	15880	15880	15880	15880	0
460	20250421	104600	16164385	15880	15880	15880	15880	0
461	20250421	104500	16164385	15880	15880	15880	15880	0
462	20250421	104400	16164385	15880	15880	15880	15880	0
463	20250421	104300	16164385	15880	15880	15880	15880	0
464	20250421	104200	16164385	15880	15880	15880	15880	200
465	20250421	104100	12988385	15880	15880	15880	15880	0
466	20250421	104000	12988385	15880	15880	15880	15880	0
467	20250421	103900	12988385	15880	15880	15880	15880	0
468	20250421	103800	12988385	15880	15880	15880	15880	0
469	20250421	103700	12988385	15880	15880	15880	15880	0
470	20250421	103600	12988385	15880	15880	15880	15880	0
471	20250421	103500	12988385	15880	15880	15880	15880	0
472	20250421	103400	12988385	15880	15880	15880	15880	0
473	20250421	103300	12988385	15880	15880	15880	15880	1
474	20250421	103200	12972505	15880	15880	15880	15880	0
475	20250421	103100	12972505	15880	15880	15880	15880	1
476	20250421	103000	12956625	15875	15875	15875	15875	0
477	20250421	102900	12956625	15875	15875	15875	15875	0
478	20250421	102800	12956625	15875	15875	15875	15875	0
479	20250421	102700	12956625	15875	15875	15875	15875	0
480	20250421	102600	12956625	15875	15875	15875	15875	0
481	20250421	102500	12956625	15875	15875	15875	15875	0
482	20250421	102400	12956625	15875	15870	15875	15870	4
483	20250421	102300	12893130	15850	15850	15850	15850	0
484	20250421	102200	12893130	15850	15850	15850	15850	0
485	20250421	102100	12893130	15850	15850	15850	15850	0
486	20250421	102000	12893130	15850	15850	15850	15850	0
487	20250421	101900	12893130	15850	15850	15850	15850	0
488	20250421	101800	12893130	15850	15850	15850	15850	0
489	20250421	101700	12893130	15850	15850	15850	15850	4
490	20250421	101600	12829730	15870	15870	15870	15870	0
491	20250421	101500	12829730	15870	15870	15870	15870	0
492	20250421	101400	12829730	15870	15870	15870	15870	10
493	20250421	101300	12671030	15850	15850	15850	15850	0
494	20250421	101200	12671030	15850	15850	15850	15850	0
495	20250421	101100	12671030	15850	15850	15850	15850	0
496	20250421	101000	12671030	15850	15850	15850	15850	0
497	20250421	100900	12671030	15850	15850	15850	15850	0
498	20250421	100800	12671030	15850	15850	15850	15850	0
499	20250421	100700	12671030	15850	15850	15850	15850	0
500	20250421	100600	12671030	15850	15850	15850	15850	0
501	20250421	100500	12671030	15850	15850	15850	15850	0
502	20250421	100400	12671030	15850	15850	15850	15850	0
503	20250421	100300	12671030	15850	15850	15850	15850	6
504	20250421	100200	12575930	15870	15870	15870	15870	0
505	20250421	100100	12575930	15870	15870	15870	15870	0
506	20250421	100000	12575930	15870	15870	15870	15870	0
507	20250421	095900	12575930	15870	15870	15870	15870	156
508	20250421	095800	10100210	15870	15870	15870	15870	0
509	20250421	095700	10100210	15870	15870	15870	15870	0
510	20250421	095600	10100210	15870	15870	15870	15870	0
511	20250421	095500	10100210	15870	15870	15870	15870	0
512	20250421	095400	10100210	15870	15870	15870	15870	0
513	20250421	095300	10100210	15870	15870	15870	15870	0
514	20250421	095200	10100210	15870	15860	15870	15860	94
515	20250421	095100	8609350	15860	15860	15860	15860	5
516	20250421	095000	8530050	15860	15860	15860	15860	3
517	20250421	094900	8482470	15860	15860	15860	15860	0
518	20250421	094800	8482470	15860	15860	15860	15860	0
519	20250421	094700	8482470	15860	15860	15860	15860	0
520	20250421	094600	8482470	15860	15860	15860	15860	8
521	20250421	094500	8355590	15860	15860	15860	15860	9
522	20250421	094400	8212850	15870	15870	15870	15870	0
523	20250421	094300	8212850	15870	15870	15870	15870	0
524	20250421	094200	8212850	15870	15870	15870	15870	5
525	20250421	094100	8133500	15870	15870	15870	15870	0
526	20250421	094000	8133500	15870	15870	15870	15870	30
527	20250421	093900	7657400	15870	15870	15870	15870	1
528	20250421	093800	7641530	15870	15870	15870	15870	0
529	20250421	093700	7641530	15870	15870	15870	15870	0
530	20250421	093600	7641530	15870	15870	15870	15870	0
531	20250421	093500	7641530	15870	15870	15870	15870	0
532	20250421	093400	7641530	15870	15870	15870	15870	0
533	20250421	093300	7641530	15870	15870	15870	15870	0
534	20250421	093200	7641530	15870	15870	15870	15870	0
535	20250421	093100	7641530	15870	15870	15870	15870	0
536	20250421	093000	7641530	15870	15870	15870	15870	0
537	20250421	092900	7641530	15870	15870	15870	15870	0
538	20250421	092800	7641530	15870	15870	15870	15870	0
539	20250421	092700	7641530	15870	15870	15870	15870	0
540	20250421	092600	7641530	15870	15870	15870	15870	4
541	20250421	092500	7578050	15880	15880	15880	15880	0
542	20250421	092400	7578050	15880	15880	15880	15880	0
543	20250421	092300	7578050	15880	15880	15880	15880	0
544	20250421	092200	7578050	15880	15880	15880	15880	10
545	20250421	092100	7419250	15860	15860	15860	15860	0
546	20250421	092000	7419250	15860	15860	15860	15860	1
547	20250421	091900	7403390	15870	15870	15870	15870	0
548	20250421	091800	7403390	15870	15860	15870	15860	4
549	20250421	091700	7339930	15880	15880	15880	15880	0
550	20250421	091600	7339930	15880	15860	15880	15860	6
551	20250421	091500	7244720	15880	15880	15880	15880	1
552	20250421	091400	7228840	15820	15880	15880	15800	38
553	20250421	091300	6625620	15880	15880	15880	15880	0
554	20250421	091200	6625620	15880	15880	15880	15880	0
555	20250421	091100	6625620	15880	15880	15880	15880	0
556	20250421	091000	6625620	15880	15880	15880	15880	0
557	20250421	090900	6625620	15880	15880	15880	15880	350
558	20250421	090800	1067620	15940	15940	15940	15940	0
559	20250421	090700	1067620	15940	15940	15940	15940	0
560	20250421	090600	1067620	15940	15940	15940	15940	1
561	20250421	090500	1051680	15880	15880	15880	15880	0
562	20250421	090400	1051680	15880	15880	15880	15880	0
563	20250421	090300	1051680	15880	15880	15880	15880	0
564	20250421	090200	1051680	15880	15880	15880	15880	6
565	20250421	090100	956400	15940	15940	15940	15940	0
566	20250421	090000	956400	15940	15940	15940	15940	60