KissMeData/001770/min/candle-20250430.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250430	182000	19698940	16000	16000	16000	16000	3
3	20250430	181900	19698940	16000	16000	16000	16000	0
4	20250430	181800	19698940	16000	16000	16000	16000	0
5	20250430	181700	19698940	16000	16000	16000	16000	0
6	20250430	181600	19698940	16000	16000	16000	16000	0
7	20250430	181500	19698940	16000	16000	16000	16000	0
8	20250430	181400	19698940	16000	16000	16000	16000	0
9	20250430	181300	19698940	16000	16000	16000	16000	0
10	20250430	181200	19698940	16000	16000	16000	16000	0
11	20250430	181100	19698940	16000	16000	16000	16000	0
12	20250430	181000	19698940	16000	16000	16000	16000	0
13	20250430	180900	19698940	16000	16000	16000	16000	0
14	20250430	180800	19698940	16000	16000	16000	16000	0
15	20250430	180700	19698940	16000	16000	16000	16000	0
16	20250430	180600	19698940	16000	16000	16000	16000	0
17	20250430	180500	19698940	16000	16000	16000	16000	0
18	20250430	180400	19698940	16000	16000	16000	16000	0
19	20250430	180300	19698940	16000	16000	16000	16000	0
20	20250430	180200	19698940	16000	16000	16000	16000	0
21	20250430	180100	19698940	16000	16000	16000	16000	0
22	20250430	180000	19698940	16000	16000	16000	16000	0
23	20250430	175900	19698940	16000	16000	16000	16000	0
24	20250430	175800	19698940	16000	16000	16000	16000	0
25	20250430	175700	19698940	16000	16000	16000	16000	0
26	20250430	175600	19698940	16000	16000	16000	16000	0
27	20250430	175500	19698940	16000	16000	16000	16000	0
28	20250430	175400	19698940	16000	16000	16000	16000	0
29	20250430	175300	19698940	16000	16000	16000	16000	0
30	20250430	175200	19698940	16000	16000	16000	16000	0
31	20250430	175100	19698940	16000	16000	16000	16000	0
32	20250430	175000	19698940	16000	16000	16000	16000	3
33	20250430	174900	19698940	16000	16000	16000	16000	0
34	20250430	174800	19698940	16000	16000	16000	16000	0
35	20250430	174700	19698940	16000	16000	16000	16000	0
36	20250430	174600	19698940	16000	16000	16000	16000	0
37	20250430	174500	19698940	16000	16000	16000	16000	0
38	20250430	174400	19698940	16000	16000	16000	16000	0
39	20250430	174300	19698940	16000	16000	16000	16000	0
40	20250430	174200	19698940	16000	16000	16000	16000	0
41	20250430	174100	19698940	16000	16000	16000	16000	0
42	20250430	174000	19698940	16000	16000	16000	16000	0
43	20250430	173900	19698940	16000	16000	16000	16000	0
44	20250430	173800	19698940	16000	16000	16000	16000	0
45	20250430	173700	19698940	16000	16000	16000	16000	0
46	20250430	173600	19698940	16000	16000	16000	16000	0
47	20250430	173500	19698940	16000	16000	16000	16000	0
48	20250430	173400	19698940	16000	16000	16000	16000	0
49	20250430	173300	19698940	16000	16000	16000	16000	0
50	20250430	173200	19698940	16000	16000	16000	16000	0
51	20250430	173100	19698940	16000	16000	16000	16000	0
52	20250430	173000	19698940	16000	16000	16000	16000	0
53	20250430	172900	19698940	16000	16000	16000	16000	0
54	20250430	172800	19698940	16000	16000	16000	16000	0
55	20250430	172700	19698940	16000	16000	16000	16000	0
56	20250430	172600	19698940	16000	16000	16000	16000	0
57	20250430	172500	19698940	16000	16000	16000	16000	0
58	20250430	172400	19698940	16000	16000	16000	16000	0
59	20250430	172300	19698940	16000	16000	16000	16000	0
60	20250430	172200	19698940	16000	16000	16000	16000	0
61	20250430	172100	19698940	16000	16000	16000	16000	0
62	20250430	172000	19698940	16000	16000	16000	16000	3
63	20250430	171900	19698940	16000	16000	16000	16000	0
64	20250430	171800	19698940	16000	16000	16000	16000	0
65	20250430	171700	19698940	16000	16000	16000	16000	0
66	20250430	171600	19698940	16000	16000	16000	16000	0
67	20250430	171500	19698940	16000	16000	16000	16000	0
68	20250430	171400	19698940	16000	16000	16000	16000	0
69	20250430	171300	19698940	16000	16000	16000	16000	0
70	20250430	171200	19698940	16000	16000	16000	16000	0
71	20250430	171100	19698940	16000	16000	16000	16000	0
72	20250430	171000	19698940	16000	16000	16000	16000	0
73	20250430	170900	19698940	16000	16000	16000	16000	0
74	20250430	170800	19698940	16000	16000	16000	16000	0
75	20250430	170700	19698940	16000	16000	16000	16000	0
76	20250430	170600	19698940	16000	16000	16000	16000	0
77	20250430	170500	19698940	16000	16000	16000	16000	0
78	20250430	170400	19698940	16000	16000	16000	16000	0
79	20250430	170300	19698940	16000	16000	16000	16000	0
80	20250430	170200	19698940	16000	16000	16000	16000	0
81	20250430	170100	19698940	16000	16000	16000	16000	0
82	20250430	170000	19698940	16000	16000	16000	16000	0
83	20250430	165900	19698940	16000	16000	16000	16000	0
84	20250430	165800	19698940	16000	16000	16000	16000	0
85	20250430	165700	19698940	16000	16000	16000	16000	0
86	20250430	165600	19698940	16000	16000	16000	16000	0
87	20250430	165500	19698940	16000	16000	16000	16000	0
88	20250430	165400	19698940	16000	16000	16000	16000	0
89	20250430	165300	19698940	16000	16000	16000	16000	0
90	20250430	165200	19698940	16000	16000	16000	16000	0
91	20250430	165100	19698940	16000	16000	16000	16000	0
92	20250430	165000	19698940	16000	16000	16000	16000	3
93	20250430	164900	19698940	16000	16000	16000	16000	0
94	20250430	164800	19698940	16000	16000	16000	16000	0
95	20250430	164700	19698940	16000	16000	16000	16000	0
96	20250430	164600	19698940	16000	16000	16000	16000	0
97	20250430	164500	19698940	16000	16000	16000	16000	0
98	20250430	164400	19698940	16000	16000	16000	16000	0
99	20250430	164300	19698940	16000	16000	16000	16000	0
100	20250430	164200	19698940	16000	16000	16000	16000	0
101	20250430	164100	19698940	16000	16000	16000	16000	0
102	20250430	164000	19698940	16000	16000	16000	16000	0
103	20250430	163900	19698940	16000	16000	16000	16000	0
104	20250430	163800	19698940	16000	16000	16000	16000	0
105	20250430	163700	19698940	16000	16000	16000	16000	0
106	20250430	163600	19698940	16000	16000	16000	16000	0
107	20250430	163500	19698940	16000	16000	16000	16000	0
108	20250430	163400	19698940	16000	16000	16000	16000	0
109	20250430	163300	19698940	16000	16000	16000	16000	0
110	20250430	163200	19698940	16000	16000	16000	16000	0
111	20250430	163100	19698940	16000	16000	16000	16000	0
112	20250430	163000	19698940	16000	16000	16000	16000	0
113	20250430	162900	19698940	16000	16000	16000	16000	0
114	20250430	162800	19698940	16000	16000	16000	16000	0
115	20250430	162700	19698940	16000	16000	16000	16000	0
116	20250430	162600	19698940	16000	16000	16000	16000	0
117	20250430	162500	19698940	16000	16000	16000	16000	0
118	20250430	162400	19698940	16000	16000	16000	16000	0
119	20250430	162300	19698940	16000	16000	16000	16000	0
120	20250430	162200	19698940	16000	16000	16000	16000	0
121	20250430	162100	19698940	16000	16000	16000	16000	0
122	20250430	162000	19698940	16000	16000	16000	16000	3
123	20250430	161900	19698940	16000	16000	16000	16000	0
124	20250430	161800	19698940	16000	16000	16000	16000	0
125	20250430	161700	19698940	16000	16000	16000	16000	0
126	20250430	161600	19698940	16000	16000	16000	16000	0
127	20250430	161500	19698940	16000	16000	16000	16000	0
128	20250430	161400	19698940	16000	16000	16000	16000	0
129	20250430	161300	19698940	16000	16000	16000	16000	0
130	20250430	161200	19698940	16000	16000	16000	16000	0
131	20250430	161100	19698940	16000	16000	16000	16000	0
132	20250430	161000	19698940	16000	16000	16000	16000	0
133	20250430	160900	19698940	16000	16000	16000	16000	0
134	20250430	160800	19698940	16000	16000	16000	16000	0
135	20250430	160700	19698940	16000	16000	16000	16000	0
136	20250430	160600	19698940	16000	16000	16000	16000	0
137	20250430	160500	19698940	16000	16000	16000	16000	0
138	20250430	160400	19698940	16000	16000	16000	16000	0
139	20250430	160300	19698940	16000	16000	16000	16000	0
140	20250430	160200	19698940	16000	16000	16000	16000	0
141	20250430	160100	19698940	16000	16000	16000	16000	0
142	20250430	160000	19698940	16000	16000	16000	16000	0
143	20250430	155900	19698940	16000	16000	16000	16000	0
144	20250430	155800	19698940	16000	16000	16000	16000	0
145	20250430	155700	19698940	16000	16000	16000	16000	0
146	20250430	155600	19698940	16000	16000	16000	16000	0
147	20250430	155500	19698940	16000	16000	16000	16000	0
148	20250430	155400	19698940	16000	16000	16000	16000	0
149	20250430	155300	19698940	16000	16000	16000	16000	0
150	20250430	155200	19698940	16000	16000	16000	16000	0
151	20250430	155100	19698940	16000	16000	16000	16000	0
152	20250430	155000	19698940	16000	16000	16000	16000	3
153	20250430	154900	19698940	16000	16000	16000	16000	0
154	20250430	154800	19698940	16000	16000	16000	16000	0
155	20250430	154700	19698940	16000	16000	16000	16000	0
156	20250430	154600	19698940	16000	16000	16000	16000	0
157	20250430	154500	19698940	16000	16000	16000	16000	0
158	20250430	154400	19698940	16000	16000	16000	16000	0
159	20250430	154300	19698940	16000	16000	16000	16000	0
160	20250430	154200	19698940	16000	16000	16000	16000	0
161	20250430	154100	19698940	16000	16000	16000	16000	0
162	20250430	154000	19698940	16000	16000	16000	16000	0
163	20250430	153900	19698940	16000	16000	16000	16000	0
164	20250430	153800	19698940	16000	16000	16000	16000	0
165	20250430	153700	19698940	16000	16000	16000	16000	0
166	20250430	153600	19698940	16000	16000	16000	16000	0
167	20250430	153500	19698940	16000	16000	16000	16000	0
168	20250430	153400	19698940	16000	16000	16000	16000	0
169	20250430	153300	19698940	16000	16000	16000	16000	0
170	20250430	153200	19698940	16000	16000	16000	16000	0
171	20250430	153100	19698940	16000	16000	16000	16000	0
172	20250430	153000	19698940	16000	16000	16000	16000	3
173	20250430	152900	19650940	15970	15970	15970	15970	0
174	20250430	152800	19650940	15970	15970	15970	15970	0
175	20250430	152700	19650940	15970	15970	15970	15970	0
176	20250430	152600	19650940	15970	15970	15970	15970	0
177	20250430	152500	19650940	15970	15970	15970	15970	0
178	20250430	152400	19650940	15970	15970	15970	15970	0
179	20250430	152300	19650940	15970	15970	15970	15970	0
180	20250430	152200	19650940	15970	15970	15970	15970	0
181	20250430	152100	19650940	15970	15970	15970	15970	0
182	20250430	152000	19650940	15970	15970	15970	15970	0
183	20250430	151900	19650940	15970	15970	15970	15970	0
184	20250430	151800	19650940	15970	15970	15970	15970	0
185	20250430	151700	19650940	15970	15970	15970	15970	0
186	20250430	151600	19650940	15970	15970	15970	15970	0
187	20250430	151500	19650940	15970	15970	15970	15970	0
188	20250430	151400	19650940	15970	15970	15970	15970	0
189	20250430	151300	19650940	15970	15970	15970	15970	0
190	20250430	151200	19650940	15970	15970	15970	15970	0
191	20250430	151100	19650940	15970	15970	15970	15970	0
192	20250430	151000	19650940	15970	15970	15970	15970	0
193	20250430	150900	19650940	15970	15970	15970	15970	0
194	20250430	150800	19650940	15970	15970	15970	15970	0
195	20250430	150700	19650940	15970	15970	15970	15970	0
196	20250430	150600	19650940	15970	15970	15970	15970	0
197	20250430	150500	19650940	15970	15970	15970	15970	0
198	20250430	150400	19650940	15970	15970	15970	15970	0
199	20250430	150300	19650940	15970	15970	15970	15970	0
200	20250430	150200	19650940	15970	15970	15970	15970	0
201	20250430	150100	19650940	15970	15970	15970	15970	0
202	20250430	150000	19650940	15970	15970	15970	15970	0
203	20250430	145900	19650940	15970	15970	15970	15970	0
204	20250430	145800	19650940	15970	15970	15970	15970	0
205	20250430	145700	19650940	15970	15970	15970	15970	0
206	20250430	145600	19650940	15970	15970	15970	15970	0
207	20250430	145500	19650940	15970	15970	15970	15970	0
208	20250430	145400	19650940	15970	15970	15970	15970	0
209	20250430	145300	19650940	15970	15970	15970	15970	0
210	20250430	145200	19650940	15970	15970	15970	15970	0
211	20250430	145100	19650940	15970	15970	15970	15970	0
212	20250430	145000	19650940	15970	15970	15970	15970	0
213	20250430	144900	19650940	15970	15970	15970	15970	0
214	20250430	144800	19650940	15970	15970	15970	15970	0
215	20250430	144700	19650940	15970	15970	15970	15970	0
216	20250430	144600	19650940	15970	15970	15970	15970	0
217	20250430	144500	19650940	15970	15970	15970	15970	1
218	20250430	144400	19634970	15970	15970	15970	15970	0
219	20250430	144300	19634970	15970	15970	15970	15970	0
220	20250430	144200	19634970	15970	15970	15970	15970	0
221	20250430	144100	19634970	15970	15970	15970	15970	100
222	20250430	144000	18037970	15970	15970	15970	15970	0
223	20250430	143900	18037970	15970	15970	15970	15970	0
224	20250430	143800	18037970	15970	15970	15970	15970	0
225	20250430	143700	18037970	15970	15970	15970	15970	0
226	20250430	143600	18037970	15970	15970	15970	15970	0
227	20250430	143500	18037970	15970	15970	15970	15970	4
228	20250430	143400	17974090	15970	15970	15970	15970	0
229	20250430	143300	17974090	15970	15970	15970	15970	0
230	20250430	143200	17974090	15970	15970	15970	15970	0
231	20250430	143100	17974090	15970	15970	15970	15970	0
232	20250430	143000	17974090	15970	15970	15970	15970	0
233	20250430	142900	17974090	15970	15970	15970	15970	0
234	20250430	142800	17974090	15970	15970	15970	15970	0
235	20250430	142700	17974090	15970	15970	15970	15970	2
236	20250430	142600	17942150	15960	15960	15960	15960	0
237	20250430	142500	17942150	15960	15960	15960	15960	0
238	20250430	142400	17942150	15960	15960	15960	15960	0
239	20250430	142300	17942150	15960	15960	15960	15960	0
240	20250430	142200	17942150	15960	15960	15960	15960	0
241	20250430	142100	17942150	15960	15960	15960	15960	0
242	20250430	142000	17942150	15960	15960	15960	15960	0
243	20250430	141900	17942150	15960	15960	15960	15960	0
244	20250430	141800	17942150	15960	15960	15960	15960	0
245	20250430	141700	17942150	15960	15960	15960	15960	0
246	20250430	141600	17942150	15960	15960	15960	15960	0
247	20250430	141500	17942150	15960	15960	15960	15960	4
248	20250430	141400	17878310	16000	16000	16000	16000	0
249	20250430	141300	17878310	16000	16000	16000	16000	0
250	20250430	141200	17878310	16000	16000	16000	16000	0
251	20250430	141100	17878310	16000	16000	16000	16000	0
252	20250430	141000	17878310	16000	16000	16000	16000	0
253	20250430	140900	17878310	16000	16000	16000	16000	0
254	20250430	140800	17878310	16000	16000	16000	16000	0
255	20250430	140700	17878310	16000	16000	16000	16000	1
256	20250430	140600	17862310	15960	15960	15960	15960	0
257	20250430	140500	17862310	15960	15960	15960	15960	0
258	20250430	140400	17862310	15960	15960	15960	15960	0
259	20250430	140300	17862310	15960	15960	15960	15960	0
260	20250430	140200	17862310	15960	15960	15960	15960	0
261	20250430	140100	17862310	15960	15960	15960	15960	0
262	20250430	140000	17862310	15960	15960	15960	15960	0
263	20250430	135900	17862310	15960	15960	15960	15960	0
264	20250430	135800	17862310	15960	15960	15960	15960	0
265	20250430	135700	17862310	15960	15960	15960	15960	0
266	20250430	135600	17862310	15960	15960	15960	15960	0
267	20250430	135500	17862310	15960	15960	15960	15960	4
268	20250430	135400	17798470	15960	15960	15960	15960	0
269	20250430	135300	17798470	15960	15960	15960	15960	5
270	20250430	135200	17718670	15960	15960	15960	15960	0
271	20250430	135100	17718670	15960	15960	15960	15960	0
272	20250430	135000	17718670	15960	15960	15960	15960	34
273	20250430	134900	17176030	15960	15960	15960	15960	0
274	20250430	134800	17176030	15960	15960	15960	15960	0
275	20250430	134700	17176030	15960	15960	15960	15960	0
276	20250430	134600	17176030	15960	15960	15960	15960	0
277	20250430	134500	17176030	15960	15960	15960	15960	0
278	20250430	134400	17176030	15960	15960	15960	15960	0
279	20250430	134300	17176030	15960	15960	15960	15960	100
280	20250430	134200	15580030	15960	15960	15960	15960	0
281	20250430	134100	15580030	15960	15960	15960	15960	0
282	20250430	134000	15580030	15960	15960	15960	15960	1
283	20250430	133900	15564070	15960	15960	15960	15960	0
284	20250430	133800	15564070	15960	15960	15960	15960	0
285	20250430	133700	15564070	15960	15960	15960	15960	0
286	20250430	133600	15564070	15960	15960	15960	15960	0
287	20250430	133500	15564070	15960	15960	15960	15960	4
288	20250430	133400	15500230	15960	15960	15960	15960	0
289	20250430	133300	15500230	15960	15960	15960	15960	0
290	20250430	133200	15500230	15960	15960	15960	15960	0
291	20250430	133100	15500230	15960	15960	15960	15960	0
292	20250430	133000	15500230	15960	15960	15960	15960	0
293	20250430	132900	15500230	15960	15960	15960	15960	0
294	20250430	132800	15500230	15960	15960	15960	15960	0
295	20250430	132700	15500230	15960	15960	15960	15960	0
296	20250430	132600	15500230	15960	15960	15960	15960	0
297	20250430	132500	15500230	15960	15960	15960	15960	0
298	20250430	132400	15500230	15960	15960	15960	15960	0
299	20250430	132300	15500230	15960	15960	15960	15960	0
300	20250430	132200	15500230	15960	15960	15960	15960	6
301	20250430	132100	15404470	15960	15960	15960	15960	0
302	20250430	132000	15404470	15960	15960	15960	15960	0
303	20250430	131900	15404470	15960	15960	15960	15960	0
304	20250430	131800	15404470	15960	15960	15960	15960	0
305	20250430	131700	15404470	15960	15960	15960	15960	0
306	20250430	131600	15404470	15960	15960	15960	15960	0
307	20250430	131500	15404470	15960	15960	15960	15960	4
308	20250430	131400	15340630	15960	15960	15960	15960	0
309	20250430	131300	15340630	15960	15960	15960	15960	0
310	20250430	131200	15340630	15960	15960	15960	15960	0
311	20250430	131100	15340630	15960	15960	15960	15960	0
312	20250430	131000	15340630	15960	15960	15960	15960	0
313	20250430	130900	15340630	15960	15960	15960	15960	2
314	20250430	130800	15308710	15960	15960	15960	15960	0
315	20250430	130700	15308710	15960	15960	15960	15960	0
316	20250430	130600	15308710	15960	15960	15960	15960	0
317	20250430	130500	15308710	15960	15960	15960	15960	0
318	20250430	130400	15308710	15960	15960	15960	15960	2
319	20250430	130300	15276790	15960	15960	15960	15960	0
320	20250430	130200	15276790	15960	15960	15960	15960	0
321	20250430	130100	15276790	15960	15960	15960	15960	0
322	20250430	130000	15276790	15960	15960	15960	15960	0
323	20250430	125900	15276790	15960	15960	15960	15960	0
324	20250430	125800	15276790	15960	15960	15960	15960	0
325	20250430	125700	15276790	15960	15960	15960	15960	0
326	20250430	125600	15276790	15960	15960	15960	15960	0
327	20250430	125500	15276790	15960	15960	15960	15960	4
328	20250430	125400	15212950	16000	16000	16000	16000	0
329	20250430	125300	15212950	16000	15980	16000	15980	4
330	20250430	125200	15149010	15980	15980	15980	15980	0
331	20250430	125100	15149010	15980	15980	15980	15980	0
332	20250430	125000	15149010	15980	15980	15980	15980	0
333	20250430	124900	15149010	15980	15980	15980	15980	0
334	20250430	124800	15149010	15980	15980	15980	15980	0
335	20250430	124700	15149010	15980	15980	15980	15980	0
336	20250430	124600	15149010	15980	15980	15980	15980	0
337	20250430	124500	15149010	15980	15980	15980	15980	0
338	20250430	124400	15149010	15980	15980	15980	15980	0
339	20250430	124300	15149010	15980	15980	15980	15980	0
340	20250430	124200	15149010	15980	15980	15980	15980	0
341	20250430	124100	15149010	15980	15980	15980	15980	0
342	20250430	124000	15149010	15980	15980	15980	15980	1
343	20250430	123900	15133030	15970	15970	15970	15970	2
344	20250430	123800	15101090	15960	15960	15960	15960	0
345	20250430	123700	15101090	15960	15960	15960	15960	0
346	20250430	123600	15101090	15960	15960	15960	15960	0
347	20250430	123500	15101090	15960	15960	15960	15960	4
348	20250430	123400	15037250	15950	15950	15950	15950	0
349	20250430	123300	15037250	15950	15950	15950	15950	0
350	20250430	123200	15037250	15950	15950	15950	15950	0
351	20250430	123100	15037250	15950	15950	15950	15950	0
352	20250430	123000	15037250	15950	15950	15950	15950	0
353	20250430	122900	15037250	15950	15950	15950	15950	0
354	20250430	122800	15037250	15950	15950	15950	15950	0
355	20250430	122700	15037250	15950	15950	15950	15950	0
356	20250430	122600	15037250	15950	15950	15950	15950	0
357	20250430	122500	15037250	15950	15950	15950	15950	0
358	20250430	122400	15037250	15950	15950	15950	15950	0
359	20250430	122300	15037250	15950	15950	15950	15950	0
360	20250430	122200	15037250	15950	15950	15950	15950	0
361	20250430	122100	15037250	15950	15950	15950	15950	0
362	20250430	122000	15037250	15950	15950	15950	15950	0
363	20250430	121900	15037250	15950	15950	15950	15950	0
364	20250430	121800	15037250	15950	15950	15950	15950	0
365	20250430	121700	15037250	15950	15950	15950	15950	0
366	20250430	121600	15037250	15950	15950	15950	15950	0
367	20250430	121500	15037250	15950	15950	15950	15950	4
368	20250430	121400	14973450	15960	15960	15960	15960	0
369	20250430	121300	14973450	15960	15960	15960	15960	0
370	20250430	121200	14973450	15960	15960	15960	15960	0
371	20250430	121100	14973450	15960	15960	15960	15960	0
372	20250430	121000	14973450	15960	15960	15960	15960	0
373	20250430	120900	14973450	15960	15960	15960	15960	0
374	20250430	120800	14973450	15960	15960	15960	15960	0
375	20250430	120700	14973450	15960	15960	15960	15960	52
376	20250430	120600	14143530	15960	15960	15960	15960	10
377	20250430	120500	13983930	15960	15960	15960	15960	0
378	20250430	120400	13983930	15960	15960	15960	15960	0
379	20250430	120300	13983930	15960	15960	15960	15960	0
380	20250430	120200	13983930	15960	15960	15960	15960	0
381	20250430	120100	13983930	15960	15960	15960	15960	0
382	20250430	120000	13983930	15960	15960	15960	15960	0
383	20250430	115900	13983930	15960	15960	15960	15960	0
384	20250430	115800	13983930	15960	15960	15960	15960	0
385	20250430	115700	13983930	15960	15960	15960	15960	0
386	20250430	115600	13983930	15960	15960	15960	15960	0
387	20250430	115500	13983930	15960	15960	15960	15960	4
388	20250430	115400	13920090	15960	15960	15960	15960	0
389	20250430	115300	13920090	15960	15960	15960	15960	0
390	20250430	115200	13920090	15960	15960	15960	15960	0
391	20250430	115100	13920090	15960	15960	15960	15960	0
392	20250430	115000	13920090	15960	15960	15960	15960	0
393	20250430	114900	13920090	15960	15960	15960	15960	0
394	20250430	114800	13920090	15960	15960	15960	15960	0
395	20250430	114700	13920090	15960	15960	15960	15960	0
396	20250430	114600	13920090	15960	15960	15960	15960	0
397	20250430	114500	13920090	15960	15960	15960	15960	0
398	20250430	114400	13920090	15960	15960	15960	15960	0
399	20250430	114300	13920090	15960	15960	15960	15960	0
400	20250430	114200	13920090	15960	15970	15970	15960	10
401	20250430	114100	13760440	15970	15970	15970	15970	38
402	20250430	114000	13153580	15970	15970	15970	15970	0
403	20250430	113900	13153580	15970	15970	15970	15970	200
404	20250430	113800	9959580	15970	15970	15970	15970	0
405	20250430	113700	9959580	15970	15980	15980	15970	100
406	20250430	113600	8362240	15980	15980	15980	15980	0
407	20250430	113500	8362240	15980	15980	15980	15980	4
408	20250430	113400	8298320	16000	16000	16000	16000	100
409	20250430	113300	6698320	16000	16000	16000	16000	0
410	20250430	113200	6698320	16000	16000	16000	16000	0
411	20250430	113100	6698320	16000	16000	16000	16000	0
412	20250430	113000	6698320	16000	16000	16000	16000	0
413	20250430	112900	6698320	16000	16000	16000	16000	0
414	20250430	112800	6698320	16000	16000	16000	16000	0
415	20250430	112700	6698320	16000	16000	16000	16000	0
416	20250430	112600	6698320	16000	16000	16000	16000	0
417	20250430	112500	6698320	16000	15990	16000	15990	34
418	20250430	112400	6154350	16000	16000	16000	16000	0
419	20250430	112300	6154350	16000	16000	16000	16000	0
420	20250430	112200	6154350	16000	16000	16000	16000	0
421	20250430	112100	6154350	16000	16000	16000	16000	0
422	20250430	112000	6154350	16000	16000	16000	16000	0
423	20250430	111900	6154350	16000	15980	16000	15980	5
424	20250430	111800	6074370	15980	15980	15980	15980	0
425	20250430	111700	6074370	15980	15980	15980	15980	0
426	20250430	111600	6074370	15980	15980	15980	15980	0
427	20250430	111500	6074370	15980	15980	15980	15980	4
428	20250430	111400	6010450	16000	16000	16000	16000	0
429	20250430	111300	6010450	16000	16000	16000	16000	0
430	20250430	111200	6010450	16000	16000	16000	16000	0
431	20250430	111100	6010450	16000	16000	16000	16000	0
432	20250430	111000	6010450	16000	16000	16000	16000	0
433	20250430	110900	6010450	16000	16000	16000	16000	0
434	20250430	110800	6010450	16000	16000	16000	16000	0
435	20250430	110700	6010450	16000	16000	16000	16000	0
436	20250430	110600	6010450	16000	16000	16000	16000	0
437	20250430	110500	6010450	16000	16000	16000	16000	0
438	20250430	110400	6010450	16000	16000	16000	16000	0
439	20250430	110300	6010450	16000	16000	16000	16000	0
440	20250430	110200	6010450	16000	16000	16000	16000	1
441	20250430	110100	5994450	15970	15970	15970	15970	0
442	20250430	110000	5994450	15970	15970	15970	15970	0
443	20250430	105900	5994450	15970	15970	15970	15970	0
444	20250430	105800	5994450	15970	15970	15970	15970	0
445	20250430	105700	5994450	15970	15970	15970	15970	0
446	20250430	105600	5994450	15970	15970	15970	15970	0
447	20250430	105500	5994450	15970	15970	15970	15970	4
448	20250430	105400	5930570	15960	15960	15960	15960	0
449	20250430	105300	5930570	15960	15960	15960	15960	0
450	20250430	105200	5930570	15960	15960	15960	15960	0
451	20250430	105100	5930570	15960	15960	15960	15960	0
452	20250430	105000	5930570	15960	15960	15960	15960	0
453	20250430	104900	5930570	15960	15960	15960	15960	0
454	20250430	104800	5930570	15960	15960	15960	15960	0
455	20250430	104700	5930570	15960	15960	15960	15960	0
456	20250430	104600	5930570	15960	15960	15960	15960	0
457	20250430	104500	5930570	15960	15960	15960	15960	0
458	20250430	104400	5930570	15960	15960	15960	15960	0
459	20250430	104300	5930570	15960	15960	15960	15960	0
460	20250430	104200	5930570	15960	15960	15960	15960	0
461	20250430	104100	5930570	15960	15960	15960	15960	0
462	20250430	104000	5930570	15960	15960	15960	15960	0
463	20250430	103900	5930570	15960	15960	15960	15960	0
464	20250430	103800	5930570	15960	15960	15960	15960	0
465	20250430	103700	5930570	15960	15960	15960	15960	0
466	20250430	103600	5930570	15960	15960	15960	15960	0
467	20250430	103500	5930570	15960	15960	15960	15960	4
468	20250430	103400	5866730	16000	16000	16000	16000	0
469	20250430	103300	5866730	16000	16000	16000	16000	0
470	20250430	103200	5866730	16000	16000	16000	16000	0
471	20250430	103100	5866730	16000	16000	16000	16000	0
472	20250430	103000	5866730	16000	15990	16000	15990	2
473	20250430	102900	5834740	15960	15960	15960	15960	0
474	20250430	102800	5834740	15960	15960	15960	15960	0
475	20250430	102700	5834740	15960	15960	15960	15960	0
476	20250430	102600	5834740	15960	15960	15960	15960	1
477	20250430	102500	5818780	15960	15960	15960	15960	0
478	20250430	102400	5818780	15960	15960	15960	15960	0
479	20250430	102300	5818780	15960	15960	15960	15960	0
480	20250430	102200	5818780	15960	15960	15960	15960	0
481	20250430	102100	5818780	15960	15960	15960	15960	0
482	20250430	102000	5818780	15960	15960	15960	15960	0
483	20250430	101900	5818780	15960	15960	15960	15960	0
484	20250430	101800	5818780	15960	15960	15960	15960	0
485	20250430	101700	5818780	15960	15960	15960	15960	0
486	20250430	101600	5818780	15960	15960	15960	15960	0
487	20250430	101500	5818780	15960	15960	15960	15960	4
488	20250430	101400	5754940	16010	16010	16010	16010	0
489	20250430	101300	5754940	16010	16010	16010	16010	0
490	20250430	101200	5754940	16010	16010	16010	16010	1
491	20250430	101100	5738930	16010	16010	16010	16010	0
492	20250430	101000	5738930	16010	16010	16010	16010	0
493	20250430	100900	5738930	16010	16010	16010	16010	0
494	20250430	100800	5738930	16010	16010	16010	16010	0
495	20250430	100700	5738930	16010	16010	16010	16010	0
496	20250430	100600	5738930	16010	16010	16010	16010	0
497	20250430	100500	5738930	16010	16010	16010	16010	0
498	20250430	100400	5738930	16010	16010	16010	16010	1
499	20250430	100300	5722920	16010	16010	16010	16010	0
500	20250430	100200	5722920	16010	16010	16010	16010	0
501	20250430	100100	5722920	16010	16010	16010	16010	0
502	20250430	100000	5722920	16010	16010	16010	16010	0
503	20250430	095900	5722920	16010	15990	16010	15990	143
504	20250430	095800	3433980	15950	15950	15950	15950	0
505	20250430	095700	3433980	15950	15950	15950	15950	0
506	20250430	095600	3433980	15950	15950	15950	15950	0
507	20250430	095500	3433980	15950	15950	15950	15950	4
508	20250430	095400	3370180	15990	15990	15990	15990	0
509	20250430	095300	3370180	15990	15990	15990	15990	0
510	20250430	095200	3370180	15990	15990	15990	15990	0
511	20250430	095100	3370180	15990	15990	15990	15990	0
512	20250430	095000	3370180	15990	15990	15990	15990	0
513	20250430	094900	3370180	15990	15990	15990	15990	0
514	20250430	094800	3370180	15990	15990	15990	15990	0
515	20250430	094700	3370180	15990	15990	15990	15990	0
516	20250430	094600	3370180	15990	15990	15990	15990	0
517	20250430	094500	3370180	15990	15990	15990	15990	0
518	20250430	094400	3370180	15990	15990	15990	15990	0
519	20250430	094300	3370180	15990	15990	15990	15990	0
520	20250430	094200	3370180	15990	15990	15990	15990	0
521	20250430	094100	3370180	15990	15990	15990	15990	0
522	20250430	094000	3370180	15990	15990	15990	15990	0
523	20250430	093900	3370180	15990	15990	15990	15990	0
524	20250430	093800	3370180	15990	15990	15990	15990	0
525	20250430	093700	3370180	15990	15990	15990	15990	0
526	20250430	093600	3370180	15990	15990	15990	15990	15
527	20250430	093500	3130330	15950	15950	15950	15950	5
528	20250430	093400	3050580	15950	15950	15950	15950	0
529	20250430	093300	3050580	15950	15950	15950	15950	0
530	20250430	093200	3050580	15950	15950	15950	15950	0
531	20250430	093100	3050580	15950	15950	15950	15950	0
532	20250430	093000	3050580	15950	15950	15950	15950	0
533	20250430	092900	3050580	15950	15960	15960	15950	75
534	20250430	092800	1854320	15950	15950	15950	15950	0
535	20250430	092700	1854320	15950	15950	15950	15950	0
536	20250430	092600	1854320	15950	15950	15950	15950	0
537	20250430	092500	1854320	15950	15950	15950	15950	0
538	20250430	092400	1854320	15950	15950	15950	15950	0
539	20250430	092300	1854320	15950	15950	15950	15950	0
540	20250430	092200	1854320	15950	15950	15950	15950	0
541	20250430	092100	1854320	15950	15950	15950	15950	0
542	20250430	092000	1854320	15950	15950	15950	15950	0
543	20250430	091900	1854320	15950	15950	15950	15950	0
544	20250430	091800	1854320	15950	15950	15950	15950	0
545	20250430	091700	1854320	15950	15950	15950	15950	0
546	20250430	091600	1854320	15950	15950	15950	15950	0
547	20250430	091500	1854320	15950	15950	15950	15950	13
548	20250430	091400	1646970	15990	15990	15990	15990	0
549	20250430	091300	1646970	15990	15990	15990	15990	0
550	20250430	091200	1646970	15990	15990	15990	15990	0
551	20250430	091100	1646970	15990	15990	15990	15990	0
552	20250430	091000	1646970	15990	15990	15990	15990	0
553	20250430	090900	1646970	15990	15990	15990	15990	0
554	20250430	090800	1646970	15990	15990	15990	15990	0
555	20250430	090700	1646970	15990	15990	15990	15990	0
556	20250430	090600	1646970	15990	15990	15990	15990	0
557	20250430	090500	1646970	15990	15990	15990	15990	0
558	20250430	090400	1646970	15990	15990	15990	15990	0
559	20250430	090300	1646970	15990	15990	15990	15990	0
560	20250430	090200	1646970	15990	15990	15990	15990	0
561	20250430	090100	1646970	15990	15990	15990	15990	0
562	20250430	090000	1646970	15990	15990	15990	15990	103