KissMeData/001770/min/candle-20250429.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250429	182000	38358190	15990	15990	15990	15990	38
3	20250429	181900	38358190	15990	15990	15990	15990	0
4	20250429	181800	38358190	15990	15990	15990	15990	0
5	20250429	181700	38358190	15990	15990	15990	15990	0
6	20250429	181600	38358190	15990	15990	15990	15990	0
7	20250429	181500	38358190	15990	15990	15990	15990	0
8	20250429	181400	38358190	15990	15990	15990	15990	0
9	20250429	181300	38358190	15990	15990	15990	15990	0
10	20250429	181200	38358190	15990	15990	15990	15990	0
11	20250429	181100	38358190	15990	15990	15990	15990	0
12	20250429	181000	38358190	15990	15990	15990	15990	0
13	20250429	180900	38358190	15990	15990	15990	15990	0
14	20250429	180800	38358190	15990	15990	15990	15990	0
15	20250429	180700	38358190	15990	15990	15990	15990	0
16	20250429	180600	38358190	15990	15990	15990	15990	0
17	20250429	180500	38358190	15990	15990	15990	15990	0
18	20250429	180400	38358190	15990	15990	15990	15990	0
19	20250429	180300	38358190	15990	15990	15990	15990	0
20	20250429	180200	38358190	15990	15990	15990	15990	0
21	20250429	180100	38358190	15990	15990	15990	15990	0
22	20250429	180000	38358190	15990	15990	15990	15990	0
23	20250429	175900	38358190	15990	15990	15990	15990	0
24	20250429	175800	38358190	15990	15990	15990	15990	0
25	20250429	175700	38358190	15990	15990	15990	15990	0
26	20250429	175600	38358190	15990	15990	15990	15990	0
27	20250429	175500	38358190	15990	15990	15990	15990	0
28	20250429	175400	38358190	15990	15990	15990	15990	0
29	20250429	175300	38358190	15990	15990	15990	15990	0
30	20250429	175200	38358190	15990	15990	15990	15990	0
31	20250429	175100	38358190	15990	15990	15990	15990	0
32	20250429	175000	38358190	15990	15990	15990	15990	38
33	20250429	174900	38358190	15990	15990	15990	15990	0
34	20250429	174800	38358190	15990	15990	15990	15990	0
35	20250429	174700	38358190	15990	15990	15990	15990	0
36	20250429	174600	38358190	15990	15990	15990	15990	0
37	20250429	174500	38358190	15990	15990	15990	15990	0
38	20250429	174400	38358190	15990	15990	15990	15990	0
39	20250429	174300	38358190	15990	15990	15990	15990	0
40	20250429	174200	38358190	15990	15990	15990	15990	0
41	20250429	174100	38358190	15990	15990	15990	15990	0
42	20250429	174000	38358190	15990	15990	15990	15990	0
43	20250429	173900	38358190	15990	15990	15990	15990	0
44	20250429	173800	38358190	15990	15990	15990	15990	0
45	20250429	173700	38358190	15990	15990	15990	15990	0
46	20250429	173600	38358190	15990	15990	15990	15990	0
47	20250429	173500	38358190	15990	15990	15990	15990	0
48	20250429	173400	38358190	15990	15990	15990	15990	0
49	20250429	173300	38358190	15990	15990	15990	15990	0
50	20250429	173200	38358190	15990	15990	15990	15990	0
51	20250429	173100	38358190	15990	15990	15990	15990	0
52	20250429	173000	38358190	15990	15990	15990	15990	0
53	20250429	172900	38358190	15990	15990	15990	15990	0
54	20250429	172800	38358190	15990	15990	15990	15990	0
55	20250429	172700	38358190	15990	15990	15990	15990	0
56	20250429	172600	38358190	15990	15990	15990	15990	0
57	20250429	172500	38358190	15990	15990	15990	15990	0
58	20250429	172400	38358190	15990	15990	15990	15990	0
59	20250429	172300	38358190	15990	15990	15990	15990	0
60	20250429	172200	38358190	15990	15990	15990	15990	0
61	20250429	172100	38358190	15990	15990	15990	15990	0
62	20250429	172000	38358190	15990	15990	15990	15990	38
63	20250429	171900	38358190	15990	15990	15990	15990	0
64	20250429	171800	38358190	15990	15990	15990	15990	0
65	20250429	171700	38358190	15990	15990	15990	15990	0
66	20250429	171600	38358190	15990	15990	15990	15990	0
67	20250429	171500	38358190	15990	15990	15990	15990	0
68	20250429	171400	38358190	15990	15990	15990	15990	0
69	20250429	171300	38358190	15990	15990	15990	15990	0
70	20250429	171200	38358190	15990	15990	15990	15990	0
71	20250429	171100	38358190	15990	15990	15990	15990	0
72	20250429	171000	38358190	15990	15990	15990	15990	0
73	20250429	170900	38358190	15990	15990	15990	15990	0
74	20250429	170800	38358190	15990	15990	15990	15990	0
75	20250429	170700	38358190	15990	15990	15990	15990	0
76	20250429	170600	38358190	15990	15990	15990	15990	0
77	20250429	170500	38358190	15990	15990	15990	15990	0
78	20250429	170400	38358190	15990	15990	15990	15990	0
79	20250429	170300	38358190	15990	15990	15990	15990	0
80	20250429	170200	38358190	15990	15990	15990	15990	0
81	20250429	170100	38358190	15990	15990	15990	15990	0
82	20250429	170000	38358190	15990	15990	15990	15990	0
83	20250429	165900	38358190	15990	15990	15990	15990	0
84	20250429	165800	38358190	15990	15990	15990	15990	0
85	20250429	165700	38358190	15990	15990	15990	15990	0
86	20250429	165600	38358190	15990	15990	15990	15990	0
87	20250429	165500	38358190	15990	15990	15990	15990	0
88	20250429	165400	38358190	15990	15990	15990	15990	0
89	20250429	165300	38358190	15990	15990	15990	15990	0
90	20250429	165200	38358190	15990	15990	15990	15990	0
91	20250429	165100	38358190	15990	15990	15990	15990	0
92	20250429	165000	38358190	15990	15990	15990	15990	38
93	20250429	164900	38358190	15990	15990	15990	15990	0
94	20250429	164800	38358190	15990	15990	15990	15990	0
95	20250429	164700	38358190	15990	15990	15990	15990	0
96	20250429	164600	38358190	15990	15990	15990	15990	0
97	20250429	164500	38358190	15990	15990	15990	15990	0
98	20250429	164400	38358190	15990	15990	15990	15990	0
99	20250429	164300	38358190	15990	15990	15990	15990	0
100	20250429	164200	38358190	15990	15990	15990	15990	0
101	20250429	164100	38358190	15990	15990	15990	15990	0
102	20250429	164000	38358190	15990	15990	15990	15990	0
103	20250429	163900	38358190	15990	15990	15990	15990	0
104	20250429	163800	38358190	15990	15990	15990	15990	0
105	20250429	163700	38358190	15990	15990	15990	15990	0
106	20250429	163600	38358190	15990	15990	15990	15990	0
107	20250429	163500	38358190	15990	15990	15990	15990	0
108	20250429	163400	38358190	15990	15990	15990	15990	0
109	20250429	163300	38358190	15990	15990	15990	15990	0
110	20250429	163200	38358190	15990	15990	15990	15990	0
111	20250429	163100	38358190	15990	15990	15990	15990	0
112	20250429	163000	38358190	15990	15990	15990	15990	0
113	20250429	162900	38358190	15990	15990	15990	15990	0
114	20250429	162800	38358190	15990	15990	15990	15990	0
115	20250429	162700	38358190	15990	15990	15990	15990	0
116	20250429	162600	38358190	15990	15990	15990	15990	0
117	20250429	162500	38358190	15990	15990	15990	15990	0
118	20250429	162400	38358190	15990	15990	15990	15990	0
119	20250429	162300	38358190	15990	15990	15990	15990	0
120	20250429	162200	38358190	15990	15990	15990	15990	0
121	20250429	162100	38358190	15990	15990	15990	15990	0
122	20250429	162000	38358190	15990	15990	15990	15990	38
123	20250429	161900	38358190	15990	15990	15990	15990	0
124	20250429	161800	38358190	15990	15990	15990	15990	0
125	20250429	161700	38358190	15990	15990	15990	15990	0
126	20250429	161600	38358190	15990	15990	15990	15990	0
127	20250429	161500	38358190	15990	15990	15990	15990	0
128	20250429	161400	38358190	15990	15990	15990	15990	0
129	20250429	161300	38358190	15990	15990	15990	15990	0
130	20250429	161200	38358190	15990	15990	15990	15990	0
131	20250429	161100	38358190	15990	15990	15990	15990	0
132	20250429	161000	38358190	15990	15990	15990	15990	0
133	20250429	160900	38358190	15990	15990	15990	15990	0
134	20250429	160800	38358190	15990	15990	15990	15990	0
135	20250429	160700	38358190	15990	15990	15990	15990	0
136	20250429	160600	38358190	15990	15990	15990	15990	0
137	20250429	160500	38358190	15990	15990	15990	15990	0
138	20250429	160400	38358190	15990	15990	15990	15990	0
139	20250429	160300	38358190	15990	15990	15990	15990	0
140	20250429	160200	38358190	15990	15990	15990	15990	0
141	20250429	160100	38358190	15990	15990	15990	15990	0
142	20250429	160000	38358190	15990	15990	15990	15990	0
143	20250429	155900	38358190	15990	15990	15990	15990	0
144	20250429	155800	38358190	15990	15990	15990	15990	0
145	20250429	155700	38358190	15990	15990	15990	15990	0
146	20250429	155600	38358190	15990	15990	15990	15990	0
147	20250429	155500	38358190	15990	15990	15990	15990	0
148	20250429	155400	38358190	15990	15990	15990	15990	0
149	20250429	155300	38358190	15990	15990	15990	15990	0
150	20250429	155200	38358190	15990	15990	15990	15990	0
151	20250429	155100	38358190	15990	15990	15990	15990	0
152	20250429	155000	38358190	15990	15990	15990	15990	38
153	20250429	154900	38358190	15990	15990	15990	15990	0
154	20250429	154800	38358190	15990	15990	15990	15990	0
155	20250429	154700	38358190	15990	15990	15990	15990	0
156	20250429	154600	38358190	15990	15990	15990	15990	0
157	20250429	154500	38358190	15990	15990	15990	15990	0
158	20250429	154400	38358190	15990	15990	15990	15990	0
159	20250429	154300	38358190	15990	15990	15990	15990	0
160	20250429	154200	38358190	15990	15990	15990	15990	0
161	20250429	154100	38358190	15990	15990	15990	15990	0
162	20250429	154000	38358190	15990	15990	15990	15990	0
163	20250429	153900	38358190	15990	15990	15990	15990	0
164	20250429	153800	38358190	15990	15990	15990	15990	0
165	20250429	153700	38358190	15990	15990	15990	15990	0
166	20250429	153600	38358190	15990	15990	15990	15990	0
167	20250429	153500	38358190	15990	15990	15990	15990	0
168	20250429	153400	38358190	15990	15990	15990	15990	0
169	20250429	153300	38358190	15990	15990	15990	15990	0
170	20250429	153200	38358190	15990	15990	15990	15990	0
171	20250429	153100	38358190	15990	15990	15990	15990	0
172	20250429	153000	38358190	15990	15990	15990	15990	38
173	20250429	152900	37750570	16000	16000	16000	16000	0
174	20250429	152800	37750570	16000	16000	16000	16000	0
175	20250429	152700	37750570	16000	16000	16000	16000	0
176	20250429	152600	37750570	16000	16000	16000	16000	0
177	20250429	152500	37750570	16000	16000	16000	16000	0
178	20250429	152400	37750570	16000	16000	16000	16000	0
179	20250429	152300	37750570	16000	16000	16000	16000	0
180	20250429	152200	37750570	16000	16000	16000	16000	0
181	20250429	152100	37750570	16000	16000	16000	16000	0
182	20250429	152000	37750570	16000	16000	16000	16000	0
183	20250429	151900	37750570	16000	16000	16000	16000	0
184	20250429	151800	37750570	16000	16000	16000	16000	0
185	20250429	151700	37750570	16000	16000	16000	16000	0
186	20250429	151600	37750570	16000	16000	16000	16000	0
187	20250429	151500	37750570	16000	16000	16000	16000	0
188	20250429	151400	37750570	16000	16000	16000	16000	0
189	20250429	151300	37750570	16000	16000	16000	16000	0
190	20250429	151200	37750570	16000	16000	16000	16000	0
191	20250429	151100	37750570	16000	16000	16000	16000	0
192	20250429	151000	37750570	16000	16000	16000	16000	0
193	20250429	150900	37750570	16000	16000	16000	16000	0
194	20250429	150800	37750570	16000	16000	16000	16000	0
195	20250429	150700	37750570	16000	16000	16000	16000	1
196	20250429	150600	37734570	16000	16000	16000	16000	1
197	20250429	150500	37718570	15920	15920	15920	15920	0
198	20250429	150400	37718570	15920	15920	15920	15920	0
199	20250429	150300	37718570	15920	15920	15920	15920	0
200	20250429	150200	37718570	15920	15920	15920	15920	0
201	20250429	150100	37718570	15920	15920	15920	15920	0
202	20250429	150000	37718570	15920	15920	15920	15920	16
203	20250429	145900	37463850	15980	15980	15980	15980	0
204	20250429	145800	37463850	15980	15980	15980	15980	31
205	20250429	145700	36968470	15990	15990	15990	15990	0
206	20250429	145600	36968470	15990	15990	15990	15990	0
207	20250429	145500	36968470	15990	15990	15990	15990	0
208	20250429	145400	36968470	15990	15990	15990	15990	31
209	20250429	145300	36472780	16000	16000	16000	16000	0
210	20250429	145200	36472780	16000	16000	16000	16000	0
211	20250429	145100	36472780	16000	16000	16000	16000	0
212	20250429	145000	36472780	16000	16000	16000	16000	0
213	20250429	144900	36472780	16000	16000	16000	16000	223
214	20250429	144800	32904780	16000	16000	16000	16000	125
215	20250429	144700	30904780	16000	16000	16000	16000	0
216	20250429	144600	30904780	16000	16000	16000	16000	0
217	20250429	144500	30904780	16000	16000	16000	16000	0
218	20250429	144400	30904780	16000	16000	16000	16000	10
219	20250429	144300	30744780	16000	16000	16000	16000	0
220	20250429	144200	30744780	16000	16000	16000	16000	0
221	20250429	144100	30744780	16000	16000	16000	16000	0
222	20250429	144000	30744780	16000	16000	16000	16000	0
223	20250429	143900	30744780	16000	16000	16000	16000	0
224	20250429	143800	30744780	16000	16000	16000	16000	0
225	20250429	143700	30744780	16000	16000	16000	16000	0
226	20250429	143600	30744780	16000	16000	16000	16000	0
227	20250429	143500	30744780	16000	16000	16000	16000	0
228	20250429	143400	30744780	16000	16000	16000	16000	0
229	20250429	143300	30744780	16000	16000	16000	16000	0
230	20250429	143200	30744780	16000	16000	16000	16000	0
231	20250429	143100	30744780	16000	16000	16000	16000	0
232	20250429	143000	30744780	16000	16000	16000	16000	0
233	20250429	142900	30744780	16000	16000	16000	16000	0
234	20250429	142800	30744780	16000	16000	16000	16000	0
235	20250429	142700	30744780	16000	16000	16000	16000	0
236	20250429	142600	30744780	16000	16000	16000	16000	0
237	20250429	142500	30744780	16000	16000	16000	16000	0
238	20250429	142400	30744780	16000	16000	16000	16000	0
239	20250429	142300	30744780	16000	16000	16000	16000	0
240	20250429	142200	30744780	16000	16000	16000	16000	0
241	20250429	142100	30744780	16000	16000	16000	16000	0
242	20250429	142000	30744780	16000	16000	16000	16000	0
243	20250429	141900	30744780	16000	16000	16000	16000	0
244	20250429	141800	30744780	16000	16000	16000	16000	0
245	20250429	141700	30744780	16000	16000	16000	16000	0
246	20250429	141600	30744780	16000	16000	16000	16000	0
247	20250429	141500	30744780	16000	16000	16000	16000	0
248	20250429	141400	30744780	16000	16000	16000	16000	0
249	20250429	141300	30744780	16000	16000	16000	16000	0
250	20250429	141200	30744780	16000	16000	16000	16000	0
251	20250429	141100	30744780	16000	16000	16000	16000	0
252	20250429	141000	30744780	16000	16000	16000	16000	0
253	20250429	140900	30744780	16000	16000	16000	16000	0
254	20250429	140800	30744780	16000	16000	16000	16000	0
255	20250429	140700	30744780	16000	16000	16000	16000	0
256	20250429	140600	30744780	16000	16000	16000	16000	6
257	20250429	140500	30648780	16010	16010	16010	16010	0
258	20250429	140400	30648780	16010	16010	16010	16010	0
259	20250429	140300	30648780	16010	16010	16010	16010	0
260	20250429	140200	30648780	16010	16010	16010	16010	2
261	20250429	140100	30616760	16000	16000	16000	16000	0
262	20250429	140000	30616760	16000	16000	16000	16000	0
263	20250429	135900	30616760	16000	16000	16000	16000	0
264	20250429	135800	30616760	16000	16000	16000	16000	1
265	20250429	135700	30600760	16010	16010	16010	16010	0
266	20250429	135600	30600760	16010	16010	16010	16010	0
267	20250429	135500	30600760	16010	16010	16010	16010	0
268	20250429	135400	30600760	16010	16010	16010	16010	0
269	20250429	135300	30600760	16010	16010	16010	16010	0
270	20250429	135200	30600760	16010	16010	16010	16010	0
271	20250429	135100	30600760	16010	16010	16010	16010	0
272	20250429	135000	30600760	16010	16010	16010	16010	0
273	20250429	134900	30600760	16010	16010	16010	16010	0
274	20250429	134800	30600760	16010	16010	16010	16010	0
275	20250429	134700	30600760	16010	16010	16010	16010	0
276	20250429	134600	30600760	16010	16010	16010	16010	0
277	20250429	134500	30600760	16010	16010	16010	16010	124
278	20250429	134400	28615520	16010	16010	16010	16010	0
279	20250429	134300	28615520	16010	16010	16010	16010	0
280	20250429	134200	28615520	16010	16010	16010	16010	0
281	20250429	134100	28615520	16010	16010	16010	16010	340
282	20250429	134000	23172120	16020	16020	16020	16020	0
283	20250429	133900	23172120	16020	16020	16020	16020	0
284	20250429	133800	23172120	16020	16020	16020	16020	0
285	20250429	133700	23172120	16020	16020	16020	16020	0
286	20250429	133600	23172120	16020	16020	16020	16020	0
287	20250429	133500	23172120	16020	16020	16020	16020	0
288	20250429	133400	23172120	16020	16020	16020	16020	0
289	20250429	133300	23172120	16020	16020	16020	16020	0
290	20250429	133200	23172120	16020	16020	16020	16020	32
291	20250429	133100	22659480	16020	16020	16020	16020	0
292	20250429	133000	22659480	16020	16020	16020	16020	0
293	20250429	132900	22659480	16020	16020	16020	16020	0
294	20250429	132800	22659480	16020	16020	16020	16020	0
295	20250429	132700	22659480	16020	16020	16020	16020	0
296	20250429	132600	22659480	16020	16020	16020	16020	1
297	20250429	132500	22643460	16020	16020	16020	16020	0
298	20250429	132400	22643460	16020	16020	16020	16020	0
299	20250429	132300	22643460	16020	16020	16020	16020	0
300	20250429	132200	22643460	16020	16020	16020	16020	50
301	20250429	132100	21842460	16010	16010	16010	16010	0
302	20250429	132000	21842460	16010	16010	16010	16010	1
303	20250429	131900	21826450	16010	16010	16010	16010	0
304	20250429	131800	21826450	16010	16010	16010	16010	0
305	20250429	131700	21826450	16010	16010	16010	16010	6
306	20250429	131600	21730390	16010	16010	16010	16010	0
307	20250429	131500	21730390	16010	16010	16010	16010	0
308	20250429	131400	21730390	16010	16010	16010	16010	6
309	20250429	131300	21634330	16010	16010	16010	16010	0
310	20250429	131200	21634330	16010	16010	16010	16010	0
311	20250429	131100	21634330	16010	16010	16010	16010	0
312	20250429	131000	21634330	16010	16010	16010	16010	0
313	20250429	130900	21634330	16010	16010	16010	16010	6
314	20250429	130800	21538270	16010	16010	16010	16010	0
315	20250429	130700	21538270	16010	16010	16010	16010	6
316	20250429	130600	21442210	16010	16010	16010	16010	0
317	20250429	130500	21442210	16010	16010	16010	16010	0
318	20250429	130400	21442210	16010	16010	16010	16010	0
319	20250429	130300	21442210	16010	16010	16010	16010	2
320	20250429	130200	21410190	16010	16010	16010	16010	0
321	20250429	130100	21410190	16010	16010	16010	16010	6
322	20250429	130000	21314130	16010	16010	16010	16010	0
323	20250429	125900	21314130	16010	16010	16010	16010	0
324	20250429	125800	21314130	16010	16010	16010	16010	6
325	20250429	125700	21218070	16010	16010	16010	16010	0
326	20250429	125600	21218070	16010	16010	16010	16010	16
327	20250429	125500	20961910	16010	16010	16010	16010	0
328	20250429	125400	20961910	16010	16010	16010	16010	56
329	20250429	125300	20065350	16000	16000	16000	16000	0
330	20250429	125200	20065350	16000	16000	16000	16000	0
331	20250429	125100	20065350	16000	16000	16000	16000	0
332	20250429	125000	20065350	16000	16000	16000	16000	0
333	20250429	124900	20065350	16000	16000	16000	16000	0
334	20250429	124800	20065350	16000	16000	16000	16000	0
335	20250429	124700	20065350	16000	16000	16000	16000	0
336	20250429	124600	20065350	16000	16000	16000	16000	4
337	20250429	124500	20001350	16000	16000	16000	16000	0
338	20250429	124400	20001350	16000	16000	16000	16000	0
339	20250429	124300	20001350	16000	16000	16000	16000	0
340	20250429	124200	20001350	16000	16000	16000	16000	1
341	20250429	124100	19985350	16010	16010	16010	16010	0
342	20250429	124000	19985350	16010	16010	16010	16010	118
343	20250429	123900	18096170	16010	16010	16010	16010	0
344	20250429	123800	18096170	16010	16010	16010	16010	0
345	20250429	123700	18096170	16010	16010	16010	16010	16
346	20250429	123600	17840010	16010	16010	16010	16010	0
347	20250429	123500	17840010	16010	16010	16010	16010	0
348	20250429	123400	17840010	16010	16010	16010	16010	0
349	20250429	123300	17840010	16010	16010	16010	16010	49
350	20250429	123200	17055520	16010	16010	16010	16010	0
351	20250429	123100	17055520	16010	16010	16010	16010	0
352	20250429	123000	17055520	16010	16010	16010	16010	0
353	20250429	122900	17055520	16010	16010	16010	16010	0
354	20250429	122800	17055520	16010	16010	16010	16010	0
355	20250429	122700	17055520	16010	16010	16010	16010	62
356	20250429	122600	16062900	16010	16010	16010	16010	0
357	20250429	122500	16062900	16010	16010	16010	16010	0
358	20250429	122400	16062900	16010	16010	16010	16010	0
359	20250429	122300	16062900	16010	16010	16010	16010	0
360	20250429	122200	16062900	16010	16010	16010	16010	0
361	20250429	122100	16062900	16010	16010	16010	16010	1
362	20250429	122000	16046890	16000	16000	16000	16000	0
363	20250429	121900	16046890	16000	16000	16000	16000	0
364	20250429	121800	16046890	16000	16000	16000	16000	0
365	20250429	121700	16046890	16000	16000	16000	16000	0
366	20250429	121600	16046890	16000	16000	16000	16000	0
367	20250429	121500	16046890	16000	16000	16000	16000	0
368	20250429	121400	16046890	16000	16000	16000	16000	0
369	20250429	121300	16046890	16000	16000	16000	16000	0
370	20250429	121200	16046890	16000	16000	16000	16000	0
371	20250429	121100	16046890	16000	16000	16000	16000	0
372	20250429	121000	16046890	16000	16000	16000	16000	0
373	20250429	120900	16046890	16000	16000	16000	16000	0
374	20250429	120800	16046890	16000	16000	16000	16000	0
375	20250429	120700	16046890	16000	16000	16000	16000	0
376	20250429	120600	16046890	16000	16000	16000	16000	0
377	20250429	120500	16046890	16000	16000	16000	16000	0
378	20250429	120400	16046890	16000	16000	16000	16000	122
379	20250429	120300	14094890	16010	16010	16010	16010	0
380	20250429	120200	14094890	16010	16010	16010	16010	0
381	20250429	120100	14094890	16010	16010	16010	16010	0
382	20250429	120000	14094890	16010	16010	16010	16010	0
383	20250429	115900	14094890	16010	16010	16010	16010	0
384	20250429	115800	14094890	16010	16010	16010	16010	0
385	20250429	115700	14094890	16010	16010	16010	16010	0
386	20250429	115600	14094890	16010	16010	16010	16010	0
387	20250429	115500	14094890	16010	16010	16010	16010	0
388	20250429	115400	14094890	16010	16010	16010	16010	0
389	20250429	115300	14094890	16010	16010	16010	16010	0
390	20250429	115200	14094890	16010	16010	16010	16010	1
391	20250429	115100	14078880	16010	16010	16010	16010	0
392	20250429	115000	14078880	16010	16010	16010	16010	0
393	20250429	114900	14078880	16010	16010	16010	16010	0
394	20250429	114800	14078880	16010	16010	16010	16010	0
395	20250429	114700	14078880	16010	16010	16010	16010	0
396	20250429	114600	14078880	16010	16010	16010	16010	0
397	20250429	114500	14078880	16010	16010	16010	16010	0
398	20250429	114400	14078880	16010	16010	16010	16010	0
399	20250429	114300	14078880	16010	16010	16010	16010	0
400	20250429	114200	14078880	16010	16010	16010	16010	0
401	20250429	114100	14078880	16010	16010	16010	16010	0
402	20250429	114000	14078880	16010	16010	16010	16010	0
403	20250429	113900	14078880	16010	16010	16010	16010	0
404	20250429	113800	14078880	16010	16010	16010	16010	0
405	20250429	113700	14078880	16010	16010	16010	16010	0
406	20250429	113600	14078880	16010	16010	16010	16010	0
407	20250429	113500	14078880	16010	16010	16010	16010	0
408	20250429	113400	14078880	16010	16010	16010	16010	1
409	20250429	113300	14062870	15990	15990	15990	15990	0
410	20250429	113200	14062870	15990	15990	15990	15990	0
411	20250429	113100	14062870	15990	15990	15990	15990	0
412	20250429	113000	14062870	15990	15990	15990	15990	6
413	20250429	112900	13966930	15990	15990	15990	15990	0
414	20250429	112800	13966930	15990	15990	15990	15990	0
415	20250429	112700	13966930	15990	15990	15990	15990	0
416	20250429	112600	13966930	15990	15990	15990	15990	0
417	20250429	112500	13966930	15990	15990	15990	15990	0
418	20250429	112400	13966930	15990	15990	15990	15990	0
419	20250429	112300	13966930	15990	15990	15990	15990	0
420	20250429	112200	13966930	15990	15990	15990	15990	0
421	20250429	112100	13966930	15990	15990	15990	15990	0
422	20250429	112000	13966930	15990	15990	15990	15990	0
423	20250429	111900	13966930	15990	15990	15990	15990	0
424	20250429	111800	13966930	15990	15990	15990	15990	0
425	20250429	111700	13966930	15990	15990	15990	15990	0
426	20250429	111600	13966930	15990	15990	15990	15990	0
427	20250429	111500	13966930	15990	15990	15990	15990	5
428	20250429	111400	13886980	16010	16010	16010	16010	0
429	20250429	111300	13886980	16010	16010	16010	16010	0
430	20250429	111200	13886980	16010	16010	16010	16010	0
431	20250429	111100	13886980	16010	16010	16010	16010	0
432	20250429	111000	13886980	16010	16010	16010	16010	0
433	20250429	110900	13886980	16010	16010	16010	16010	104
434	20250429	110800	12221940	15990	15990	15990	15990	0
435	20250429	110700	12221940	15990	15990	15990	15990	0
436	20250429	110600	12221940	15990	15990	15990	15990	0
437	20250429	110500	12221940	15990	15990	15990	15990	0
438	20250429	110400	12221940	15990	15990	15990	15990	0
439	20250429	110300	12221940	15990	15990	15990	15990	0
440	20250429	110200	12221940	15990	15990	15990	15990	0
441	20250429	110100	12221940	15990	15990	15990	15990	0
442	20250429	110000	12221940	15990	15990	15990	15990	6
443	20250429	105900	12126000	16010	16010	16010	16010	0
444	20250429	105800	12126000	16010	16010	16010	16010	0
445	20250429	105700	12126000	16010	16010	16010	16010	0
446	20250429	105600	12126000	16010	16010	16010	16010	0
447	20250429	105500	12126000	16010	16010	16010	16010	0
448	20250429	105400	12126000	16010	16010	16010	16010	0
449	20250429	105300	12126000	16010	16010	16010	16010	0
450	20250429	105200	12126000	16010	16010	16010	16010	0
451	20250429	105100	12126000	16010	16010	16010	16010	0
452	20250429	105000	12126000	16010	16010	16010	16010	1
453	20250429	104900	12109990	16010	16010	16010	16010	0
454	20250429	104800	12109990	16010	16010	16010	16010	0
455	20250429	104700	12109990	16010	15990	16010	15990	21
456	20250429	104600	11774180	15990	15990	15990	15990	0
457	20250429	104500	11774180	15990	15990	15990	15990	5
458	20250429	104400	11694230	16010	16000	16010	16000	31
459	20250429	104300	11197930	16010	16010	16010	16010	0
460	20250429	104200	11197930	16010	16010	16010	16010	0
461	20250429	104100	11197930	16010	16010	16010	16010	0
462	20250429	104000	11197930	16010	16010	16010	16010	0
463	20250429	103900	11197930	16010	16010	16010	16010	125
464	20250429	103800	9196680	15990	15990	15990	15990	0
465	20250429	103700	9196680	15990	15990	15990	15990	0
466	20250429	103600	9196680	15990	15990	15990	15990	0
467	20250429	103500	9196680	15990	15990	15990	15990	0
468	20250429	103400	9196680	15990	15990	15990	15990	28
469	20250429	103300	8748960	15990	15990	15990	15990	0
470	20250429	103200	8748960	15990	15990	15990	15990	1
471	20250429	103100	8732970	15940	15940	15940	15940	0
472	20250429	103000	8732970	15940	15940	15940	15940	6
473	20250429	102900	8637330	15990	15990	15990	15990	0
474	20250429	102800	8637330	15990	15990	15990	15990	1
475	20250429	102700	8621340	15940	15940	15940	15940	0
476	20250429	102600	8621340	15940	15940	15940	15940	0
477	20250429	102500	8621340	15940	15940	15940	15940	0
478	20250429	102400	8621340	15940	15940	15940	15940	0
479	20250429	102300	8621340	15940	15940	15940	15940	0
480	20250429	102200	8621340	15940	15940	15940	15940	0
481	20250429	102100	8621340	15940	15940	15940	15940	0
482	20250429	102000	8621340	15940	15940	15940	15940	0
483	20250429	101900	8621340	15940	15940	15940	15940	0
484	20250429	101800	8621340	15940	15940	15940	15940	0
485	20250429	101700	8621340	15940	15940	15940	15940	0
486	20250429	101600	8621340	15940	15940	15940	15940	0
487	20250429	101500	8621340	15940	15940	15940	15940	6
488	20250429	101400	8525700	15990	15990	15990	15990	0
489	20250429	101300	8525700	15990	15990	15990	15990	0
490	20250429	101200	8525700	15990	15990	15990	15990	0
491	20250429	101100	8525700	15990	15990	15990	15990	0
492	20250429	101000	8525700	15990	15990	15990	15990	0
493	20250429	100900	8525700	15990	15990	15990	15990	0
494	20250429	100800	8525700	15990	15990	15990	15990	0
495	20250429	100700	8525700	15990	15990	15990	15990	0
496	20250429	100600	8525700	15990	15990	15990	15990	0
497	20250429	100500	8525700	15990	15990	15990	15990	5
498	20250429	100400	8445750	15990	15990	15990	15990	1
499	20250429	100300	8429760	15930	15930	15930	15930	0
500	20250429	100200	8429760	15930	15930	15930	15930	0
501	20250429	100100	8429760	15930	15930	15930	15930	0
502	20250429	100000	8429760	15930	15930	15930	15930	6
503	20250429	095900	8334180	16000	16000	16000	16000	0
504	20250429	095800	8334180	16000	16000	16000	16000	0
505	20250429	095700	8334180	16000	16000	16000	16000	1
506	20250429	095600	8318180	16000	16000	16000	16000	0
507	20250429	095500	8318180	16000	16000	16000	16000	0
508	20250429	095400	8318180	16000	16000	16000	16000	18
509	20250429	095300	8030180	15930	15930	15930	15930	0
510	20250429	095200	8030180	15930	15930	15930	15930	0
511	20250429	095100	8030180	15930	15930	15930	15930	0
512	20250429	095000	8030180	15930	15930	15930	15930	0
513	20250429	094900	8030180	15930	15930	15930	15930	0
514	20250429	094800	8030180	15930	15930	15930	15930	0
515	20250429	094700	8030180	15930	15930	15930	15930	0
516	20250429	094600	8030180	15930	15930	15930	15930	0
517	20250429	094500	8030180	15930	15930	15930	15930	5
518	20250429	094400	7950530	15930	15930	15930	15930	0
519	20250429	094300	7950530	15930	15930	15930	15930	66
520	20250429	094200	6899150	16000	16000	16000	16000	0
521	20250429	094100	6899150	16000	16000	16000	16000	0
522	20250429	094000	6899150	16000	16000	16000	16000	0
523	20250429	093900	6899150	16000	16000	16000	16000	1
524	20250429	093800	6883150	15930	15930	15930	15930	0
525	20250429	093700	6883150	15930	15930	15930	15930	0
526	20250429	093600	6883150	15930	15930	15930	15930	0
527	20250429	093500	6883150	15930	15930	15930	15930	0
528	20250429	093400	6883150	15930	15930	15930	15930	0
529	20250429	093300	6883150	15930	15930	15930	15930	0
530	20250429	093200	6883150	15930	15930	15930	15930	0
531	20250429	093100	6883150	15930	15930	15930	15930	0
532	20250429	093000	6883150	15930	15930	15930	15930	6
533	20250429	092900	6787570	15950	15950	15950	15950	0
534	20250429	092800	6787570	15950	15950	15950	15950	0
535	20250429	092700	6787570	15950	15950	15950	15950	0
536	20250429	092600	6787570	15950	15950	15950	15950	0
537	20250429	092500	6787570	15950	15950	15950	15950	0
538	20250429	092400	6787570	15950	15950	15950	15950	0
539	20250429	092300	6787570	15950	15950	15950	15950	0
540	20250429	092200	6787570	15950	15950	15950	15950	0
541	20250429	092100	6787570	15950	15950	15950	15950	0
542	20250429	092000	6787570	15950	15950	15950	15950	263
543	20250429	091900	2592720	15950	15950	15950	15950	0
544	20250429	091800	2592720	15950	15950	15950	15950	0
545	20250429	091700	2592720	15950	15950	15950	15950	0
546	20250429	091600	2592720	15950	15950	15950	15950	0
547	20250429	091500	2592720	15950	15950	15950	15950	5
548	20250429	091400	2512970	16010	16010	16010	16010	0
549	20250429	091300	2512970	16010	16010	16010	16010	0
550	20250429	091200	2512970	16010	16010	16010	16010	0
551	20250429	091100	2512970	16010	16010	16010	16010	0
552	20250429	091000	2512970	16010	16010	16010	16010	2
553	20250429	090900	2480950	15860	15860	15860	15860	0
554	20250429	090800	2480950	15860	15860	15860	15860	0
555	20250429	090700	2480950	15860	15860	15860	15860	0
556	20250429	090600	2480950	15860	15860	15860	15860	0
557	20250429	090500	2480950	15860	15860	15860	15860	0
558	20250429	090400	2480950	15860	15860	15860	15860	4
559	20250429	090300	2417510	16010	16010	16010	16010	0
560	20250429	090200	2417510	16010	16010	16010	16010	0
561	20250429	090100	2417510	16010	16010	16010	16010	81
562	20250429	090000	1120700	16010	16010	16010	16010	70