KissMeData/100030/min/candle-20250417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250417	195000	20122470	15620	15620	15620	15620	600
3	20250417	194900	20122470	15620	15620	15620	15620	0
4	20250417	194800	20122470	15620	15620	15620	15620	0
5	20250417	194700	20122470	15620	15620	15620	15620	0
6	20250417	194600	20122470	15620	15620	15620	15620	0
7	20250417	194500	20122470	15620	15620	15620	15620	0
8	20250417	194400	20122470	15620	15620	15620	15620	0
9	20250417	194300	20122470	15620	15620	15620	15620	0
10	20250417	194200	20122470	15620	15620	15620	15620	0
11	20250417	194100	20122470	15620	15620	15620	15620	0
12	20250417	194000	20122470	15620	15620	15620	15620	0
13	20250417	193900	20122470	15620	15620	15620	15620	0
14	20250417	193800	20122470	15620	15620	15620	15620	0
15	20250417	193700	20122470	15620	15620	15620	15620	0
16	20250417	193600	20122470	15620	15620	15620	15620	0
17	20250417	193500	20122470	15620	15620	15620	15620	0
18	20250417	193400	20122470	15620	15620	15620	15620	0
19	20250417	193300	20122470	15620	15620	15620	15620	0
20	20250417	193200	20122470	15620	15620	15620	15620	0
21	20250417	193100	20122470	15620	15620	15620	15620	0
22	20250417	193000	20122470	15620	15620	15620	15620	0
23	20250417	192900	20122470	15620	15620	15620	15620	0
24	20250417	192800	20122470	15620	15620	15620	15620	0
25	20250417	192700	20122470	15620	15620	15620	15620	0
26	20250417	192600	20122470	15620	15620	15620	15620	0
27	20250417	192500	20122470	15620	15620	15620	15620	0
28	20250417	192400	20122470	15620	15620	15620	15620	0
29	20250417	192300	20122470	15620	15620	15620	15620	0
30	20250417	192200	20122470	15620	15620	15620	15620	0
31	20250417	192100	20122470	15620	15620	15620	15620	0
32	20250417	192000	20122470	15620	15620	15620	15620	600
33	20250417	191900	20122470	15620	15620	15620	15620	0
34	20250417	191800	20122470	15620	15620	15620	15620	0
35	20250417	191700	20122470	15620	15620	15620	15620	0
36	20250417	191600	20122470	15620	15620	15620	15620	0
37	20250417	191500	20122470	15620	15620	15620	15620	0
38	20250417	191400	20122470	15620	15620	15620	15620	0
39	20250417	191300	20122470	15620	15620	15620	15620	0
40	20250417	191200	20122470	15620	15620	15620	15620	0
41	20250417	191100	20122470	15620	15620	15620	15620	0
42	20250417	191000	20122470	15620	15620	15620	15620	0
43	20250417	190900	20122470	15620	15620	15620	15620	0
44	20250417	190800	20122470	15620	15620	15620	15620	0
45	20250417	190700	20122470	15620	15620	15620	15620	0
46	20250417	190600	20122470	15620	15620	15620	15620	0
47	20250417	190500	20122470	15620	15620	15620	15620	0
48	20250417	190400	20122470	15620	15620	15620	15620	0
49	20250417	190300	20122470	15620	15620	15620	15620	0
50	20250417	190200	20122470	15620	15620	15620	15620	0
51	20250417	190100	20122470	15620	15620	15620	15620	0
52	20250417	190000	20122470	15620	15620	15620	15620	0
53	20250417	185900	20122470	15620	15620	15620	15620	0
54	20250417	185800	20122470	15620	15620	15620	15620	0
55	20250417	185700	20122470	15620	15620	15620	15620	0
56	20250417	185600	20122470	15620	15620	15620	15620	0
57	20250417	185500	20122470	15620	15620	15620	15620	0
58	20250417	185400	20122470	15620	15620	15620	15620	0
59	20250417	185300	20122470	15620	15620	15620	15620	0
60	20250417	185200	20122470	15620	15620	15620	15620	0
61	20250417	185100	20122470	15620	15620	15620	15620	0
62	20250417	185000	20122470	15620	15620	15620	15620	600
63	20250417	184900	20122470	15620	15620	15620	15620	0
64	20250417	184800	20122470	15620	15620	15620	15620	0
65	20250417	184700	20122470	15620	15620	15620	15620	0
66	20250417	184600	20122470	15620	15620	15620	15620	0
67	20250417	184500	20122470	15620	15620	15620	15620	0
68	20250417	184400	20122470	15620	15620	15620	15620	0
69	20250417	184300	20122470	15620	15620	15620	15620	0
70	20250417	184200	20122470	15620	15620	15620	15620	0
71	20250417	184100	20122470	15620	15620	15620	15620	0
72	20250417	184000	20122470	15620	15620	15620	15620	0
73	20250417	183900	20122470	15620	15620	15620	15620	0
74	20250417	183800	20122470	15620	15620	15620	15620	0
75	20250417	183700	20122470	15620	15620	15620	15620	0
76	20250417	183600	20122470	15620	15620	15620	15620	0
77	20250417	183500	20122470	15620	15620	15620	15620	0
78	20250417	183400	20122470	15620	15620	15620	15620	0
79	20250417	183300	20122470	15620	15620	15620	15620	0
80	20250417	183200	20122470	15620	15620	15620	15620	0
81	20250417	183100	20122470	15620	15620	15620	15620	0
82	20250417	183000	20122470	15620	15620	15620	15620	0
83	20250417	182900	20122470	15620	15620	15620	15620	0
84	20250417	182800	20122470	15620	15620	15620	15620	0
85	20250417	182700	20122470	15620	15620	15620	15620	0
86	20250417	182600	20122470	15620	15620	15620	15620	0
87	20250417	182500	20122470	15620	15620	15620	15620	0
88	20250417	182400	20122470	15620	15620	15620	15620	0
89	20250417	182300	20122470	15620	15620	15620	15620	0
90	20250417	182200	20122470	15620	15620	15620	15620	0
91	20250417	182100	20122470	15620	15620	15620	15620	0
92	20250417	182000	20122470	15620	15620	15620	15620	600
93	20250417	181900	20122470	15620	15620	15620	15620	0
94	20250417	181800	20122470	15620	15620	15620	15620	0
95	20250417	181700	20122470	15620	15620	15620	15620	0
96	20250417	181600	20122470	15620	15620	15620	15620	0
97	20250417	181500	20122470	15620	15620	15620	15620	0
98	20250417	181400	20122470	15620	15620	15620	15620	0
99	20250417	181300	20122470	15620	15620	15620	15620	0
100	20250417	181200	20122470	15620	15620	15620	15620	0
101	20250417	181100	20122470	15620	15620	15620	15620	0
102	20250417	181000	20122470	15620	15620	15620	15620	0
103	20250417	180900	20122470	15620	15620	15620	15620	0
104	20250417	180800	20122470	15620	15620	15620	15620	0
105	20250417	180700	20122470	15620	15620	15620	15620	0
106	20250417	180600	20122470	15620	15620	15620	15620	0
107	20250417	180500	20122470	15620	15620	15620	15620	0
108	20250417	180400	20122470	15620	15620	15620	15620	0
109	20250417	180300	20122470	15620	15620	15620	15620	0
110	20250417	180200	20122470	15620	15620	15620	15620	0
111	20250417	180100	20122470	15620	15620	15620	15620	0
112	20250417	180000	20122470	15620	15620	15620	15620	0
113	20250417	175900	20122470	15620	15620	15620	15620	0
114	20250417	175800	20122470	15620	15620	15620	15620	0
115	20250417	175700	20122470	15620	15620	15620	15620	0
116	20250417	175600	20122470	15620	15620	15620	15620	0
117	20250417	175500	20122470	15620	15620	15620	15620	0
118	20250417	175400	20122470	15620	15620	15620	15620	0
119	20250417	175300	20122470	15620	15620	15620	15620	0
120	20250417	175200	20122470	15620	15620	15620	15620	0
121	20250417	175100	20122470	15620	15620	15620	15620	0
122	20250417	175000	20122470	15620	15620	15620	15620	600
123	20250417	174900	20122470	15620	15620	15620	15620	0
124	20250417	174800	20122470	15620	15620	15620	15620	0
125	20250417	174700	20122470	15620	15620	15620	15620	0
126	20250417	174600	20122470	15620	15620	15620	15620	0
127	20250417	174500	20122470	15620	15620	15620	15620	0
128	20250417	174400	20122470	15620	15620	15620	15620	0
129	20250417	174300	20122470	15620	15620	15620	15620	0
130	20250417	174200	20122470	15620	15620	15620	15620	0
131	20250417	174100	20122470	15620	15620	15620	15620	0
132	20250417	174000	20122470	15620	15620	15620	15620	0
133	20250417	173900	20122470	15620	15620	15620	15620	0
134	20250417	173800	20122470	15620	15620	15620	15620	0
135	20250417	173700	20122470	15620	15620	15620	15620	0
136	20250417	173600	20122470	15620	15620	15620	15620	0
137	20250417	173500	20122470	15620	15620	15620	15620	0
138	20250417	173400	20122470	15620	15620	15620	15620	0
139	20250417	173300	20122470	15620	15620	15620	15620	0
140	20250417	173200	20122470	15620	15620	15620	15620	0
141	20250417	173100	20122470	15620	15620	15620	15620	0
142	20250417	173000	20122470	15620	15620	15620	15620	0
143	20250417	172900	20122470	15620	15620	15620	15620	0
144	20250417	172800	20122470	15620	15620	15620	15620	0
145	20250417	172700	20122470	15620	15620	15620	15620	0
146	20250417	172600	20122470	15620	15620	15620	15620	0
147	20250417	172500	20122470	15620	15620	15620	15620	0
148	20250417	172400	20122470	15620	15620	15620	15620	0
149	20250417	172300	20122470	15620	15620	15620	15620	0
150	20250417	172200	20122470	15620	15620	15620	15620	0
151	20250417	172100	20122470	15620	15620	15620	15620	0
152	20250417	172000	20122470	15620	15620	15620	15620	600
153	20250417	171900	20122470	15620	15620	15620	15620	0
154	20250417	171800	20122470	15620	15620	15620	15620	0
155	20250417	171700	20122470	15620	15620	15620	15620	0
156	20250417	171600	20122470	15620	15620	15620	15620	0
157	20250417	171500	20122470	15620	15620	15620	15620	0
158	20250417	171400	20122470	15620	15620	15620	15620	0
159	20250417	171300	20122470	15620	15620	15620	15620	0
160	20250417	171200	20122470	15620	15620	15620	15620	0
161	20250417	171100	20122470	15620	15620	15620	15620	0
162	20250417	171000	20122470	15620	15620	15620	15620	0
163	20250417	170900	20122470	15620	15620	15620	15620	0
164	20250417	170800	20122470	15620	15620	15620	15620	0
165	20250417	170700	20122470	15620	15620	15620	15620	0
166	20250417	170600	20122470	15620	15620	15620	15620	0
167	20250417	170500	20122470	15620	15620	15620	15620	0
168	20250417	170400	20122470	15620	15620	15620	15620	0
169	20250417	170300	20122470	15620	15620	15620	15620	0
170	20250417	170200	20122470	15620	15620	15620	15620	0
171	20250417	170100	20122470	15620	15620	15620	15620	0
172	20250417	170000	20122470	15620	15620	15620	15620	0
173	20250417	165900	20122470	15620	15620	15620	15620	0
174	20250417	165800	20122470	15620	15620	15620	15620	0
175	20250417	165700	20122470	15620	15620	15620	15620	0
176	20250417	165600	20122470	15620	15620	15620	15620	0
177	20250417	165500	20122470	15620	15620	15620	15620	0
178	20250417	165400	20122470	15620	15620	15620	15620	0
179	20250417	165300	20122470	15620	15620	15620	15620	0
180	20250417	165200	20122470	15620	15620	15620	15620	0
181	20250417	165100	20122470	15620	15620	15620	15620	0
182	20250417	165000	20122470	15620	15620	15620	15620	600
183	20250417	164900	20122470	15620	15620	15620	15620	0
184	20250417	164800	20122470	15620	15620	15620	15620	0
185	20250417	164700	20122470	15620	15620	15620	15620	0
186	20250417	164600	20122470	15620	15620	15620	15620	0
187	20250417	164500	20122470	15620	15620	15620	15620	0
188	20250417	164400	20122470	15620	15620	15620	15620	0
189	20250417	164300	20122470	15620	15620	15620	15620	0
190	20250417	164200	20122470	15620	15620	15620	15620	0
191	20250417	164100	20122470	15620	15620	15620	15620	0
192	20250417	164000	20122470	15620	15620	15620	15620	0
193	20250417	163900	20122470	15620	15620	15620	15620	0
194	20250417	163800	20122470	15620	15620	15620	15620	0
195	20250417	163700	20122470	15620	15620	15620	15620	0
196	20250417	163600	20122470	15620	15620	15620	15620	0
197	20250417	163500	20122470	15620	15620	15620	15620	0
198	20250417	163400	20122470	15620	15620	15620	15620	0
199	20250417	163300	20122470	15620	15620	15620	15620	0
200	20250417	163200	20122470	15620	15620	15620	15620	0
201	20250417	163100	20122470	15620	15620	15620	15620	0
202	20250417	163000	20122470	15620	15620	15620	15620	0
203	20250417	162900	20122470	15620	15620	15620	15620	0
204	20250417	162800	20122470	15620	15620	15620	15620	0
205	20250417	162700	20122470	15620	15620	15620	15620	0
206	20250417	162600	20122470	15620	15620	15620	15620	0
207	20250417	162500	20122470	15620	15620	15620	15620	0
208	20250417	162400	20122470	15620	15620	15620	15620	0
209	20250417	162300	20122470	15620	15620	15620	15620	0
210	20250417	162200	20122470	15620	15620	15620	15620	0
211	20250417	162100	20122470	15620	15620	15620	15620	0
212	20250417	162000	20122470	15620	15620	15620	15620	600
213	20250417	161900	20122470	15620	15620	15620	15620	0
214	20250417	161800	20122470	15620	15620	15620	15620	0
215	20250417	161700	20122470	15620	15620	15620	15620	0
216	20250417	161600	20122470	15620	15620	15620	15620	0
217	20250417	161500	20122470	15620	15620	15620	15620	0
218	20250417	161400	20122470	15620	15620	15620	15620	0
219	20250417	161300	20122470	15620	15620	15620	15620	0
220	20250417	161200	20122470	15620	15620	15620	15620	0
221	20250417	161100	20122470	15620	15620	15620	15620	0
222	20250417	161000	20122470	15620	15620	15620	15620	0
223	20250417	160900	20122470	15620	15620	15620	15620	0
224	20250417	160800	20122470	15620	15620	15620	15620	0
225	20250417	160700	20122470	15620	15620	15620	15620	0
226	20250417	160600	20122470	15620	15620	15620	15620	0
227	20250417	160500	20122470	15620	15620	15620	15620	0
228	20250417	160400	20122470	15620	15620	15620	15620	0
229	20250417	160300	20122470	15620	15620	15620	15620	0
230	20250417	160200	20122470	15620	15620	15620	15620	0
231	20250417	160100	20122470	15620	15620	15620	15620	0
232	20250417	160000	20122470	15620	15620	15620	15620	0
233	20250417	155900	20122470	15620	15620	15620	15620	0
234	20250417	155800	20122470	15620	15620	15620	15620	0
235	20250417	155700	20122470	15620	15620	15620	15620	0
236	20250417	155600	20122470	15620	15620	15620	15620	0
237	20250417	155500	20122470	15620	15620	15620	15620	0
238	20250417	155400	20122470	15620	15620	15620	15620	0
239	20250417	155300	20122470	15620	15620	15620	15620	0
240	20250417	155200	20122470	15620	15620	15620	15620	0
241	20250417	155100	20122470	15620	15620	15620	15620	0
242	20250417	155000	20122470	15620	15620	15620	15620	600
243	20250417	154900	20122470	15620	15620	15620	15620	0
244	20250417	154800	20122470	15620	15620	15620	15620	0
245	20250417	154700	20122470	15620	15620	15620	15620	0
246	20250417	154600	20122470	15620	15620	15620	15620	0
247	20250417	154500	20122470	15620	15620	15620	15620	0
248	20250417	154400	20122470	15620	15620	15620	15620	0
249	20250417	154300	20122470	15620	15620	15620	15620	0
250	20250417	154200	20122470	15620	15620	15620	15620	0
251	20250417	154100	20122470	15620	15620	15620	15620	0
252	20250417	154000	20122470	15620	15620	15620	15620	0
253	20250417	153900	20122470	15620	15620	15620	15620	0
254	20250417	153800	20122470	15620	15620	15620	15620	0
255	20250417	153700	20122470	15620	15620	15620	15620	0
256	20250417	153600	20122470	15620	15620	15620	15620	0
257	20250417	153500	20122470	15620	15620	15620	15620	0
258	20250417	153400	20122470	15620	15620	15620	15620	0
259	20250417	153300	20122470	15620	15620	15620	15620	0
260	20250417	153200	20122470	15620	15620	15620	15620	0
261	20250417	153100	20122470	15620	15620	15620	15620	0
262	20250417	153000	20122470	15620	15620	15620	15620	600
263	20250417	152900	10750470	15630	15630	15630	15630	0
264	20250417	152800	10750470	15630	15630	15630	15630	0
265	20250417	152700	10750470	15630	15630	15630	15630	0
266	20250417	152600	10750470	15630	15630	15630	15630	0
267	20250417	152500	10750470	15630	15630	15630	15630	0
268	20250417	152400	10750470	15630	15630	15630	15630	0
269	20250417	152300	10750470	15630	15630	15630	15630	0
270	20250417	152200	10750470	15630	15630	15630	15630	0
271	20250417	152100	10750470	15630	15630	15630	15630	0
272	20250417	152000	10750470	15630	15630	15630	15630	0
273	20250417	151900	10750470	15630	15630	15630	15630	0
274	20250417	151800	10750470	15630	15630	15630	15630	1
275	20250417	151700	10734840	15580	15580	15580	15580	18
276	20250417	151600	10454400	15640	15640	15640	15640	0
277	20250417	151500	10454400	15640	15640	15640	15640	0
278	20250417	151400	10454400	15640	15640	15640	15640	1
279	20250417	151300	10438760	15630	15630	15630	15630	0
280	20250417	151200	10438760	15630	15630	15630	15630	0
281	20250417	151100	10438760	15630	15630	15630	15630	0
282	20250417	151000	10438760	15630	15630	15630	15630	1
283	20250417	150900	10423130	15640	15640	15640	15640	0
284	20250417	150800	10423130	15640	15640	15640	15640	0
285	20250417	150700	10423130	15640	15640	15640	15640	0
286	20250417	150600	10423130	15640	15640	15640	15640	0
287	20250417	150500	10423130	15640	15640	15640	15640	1
288	20250417	150400	10407490	15640	15640	15640	15640	0
289	20250417	150300	10407490	15640	15640	15640	15640	0
290	20250417	150200	10407490	15640	15640	15640	15640	0
291	20250417	150100	10407490	15640	15640	15640	15640	0
292	20250417	150000	10407490	15640	15640	15640	15640	0
293	20250417	145900	10407490	15640	15640	15640	15640	0
294	20250417	145800	10407490	15640	15640	15640	15640	0
295	20250417	145700	10407490	15640	15640	15640	15640	0
296	20250417	145600	10407490	15640	15640	15640	15640	0
297	20250417	145500	10407490	15640	15640	15640	15640	0
298	20250417	145400	10407490	15640	15640	15640	15640	0
299	20250417	145300	10407490	15640	15640	15640	15640	0
300	20250417	145200	10407490	15640	15640	15640	15640	0
301	20250417	145100	10407490	15640	15640	15640	15640	0
302	20250417	145000	10407490	15640	15640	15640	15640	0
303	20250417	144900	10407490	15640	15640	15640	15640	0
304	20250417	144800	10407490	15640	15640	15640	15640	0
305	20250417	144700	10407490	15640	15640	15640	15640	0
306	20250417	144600	10407490	15640	15640	15640	15640	0
307	20250417	144500	10407490	15640	15640	15640	15640	0
308	20250417	144400	10407490	15640	15640	15640	15640	0
309	20250417	144300	10407490	15640	15640	15640	15640	0
310	20250417	144200	10407490	15640	15640	15640	15640	0
311	20250417	144100	10407490	15640	15640	15640	15640	0
312	20250417	144000	10407490	15640	15640	15640	15640	0
313	20250417	143900	10407490	15640	15640	15640	15640	0
314	20250417	143800	10407490	15640	15640	15640	15640	0
315	20250417	143700	10407490	15640	15640	15640	15640	0
316	20250417	143600	10407490	15640	15640	15640	15640	0
317	20250417	143500	10407490	15640	15640	15640	15640	0
318	20250417	143400	10407490	15640	15640	15640	15640	0
319	20250417	143300	10407490	15640	15640	15640	15640	0
320	20250417	143200	10407490	15640	15640	15640	15640	0
321	20250417	143100	10407490	15640	15640	15640	15640	0
322	20250417	143000	10407490	15640	15640	15640	15640	0
323	20250417	142900	10407490	15640	15640	15640	15640	0
324	20250417	142800	10407490	15640	15640	15640	15640	0
325	20250417	142700	10407490	15640	15640	15640	15640	0
326	20250417	142600	10407490	15640	15640	15640	15640	0
327	20250417	142500	10407490	15640	15640	15640	15640	0
328	20250417	142400	10407490	15640	15640	15640	15640	0
329	20250417	142300	10407490	15640	15640	15640	15640	0
330	20250417	142200	10407490	15640	15640	15640	15640	0
331	20250417	142100	10407490	15640	15640	15640	15640	0
332	20250417	142000	10407490	15640	15640	15640	15640	0
333	20250417	141900	10407490	15640	15640	15640	15640	0
334	20250417	141800	10407490	15640	15640	15640	15640	0
335	20250417	141700	10407490	15640	15640	15640	15640	0
336	20250417	141600	10407490	15640	15640	15640	15640	0
337	20250417	141500	10407490	15640	15640	15640	15640	0
338	20250417	141400	10407490	15640	15640	15640	15640	0
339	20250417	141300	10407490	15640	15640	15640	15640	0
340	20250417	141200	10407490	15640	15640	15640	15640	0
341	20250417	141100	10407490	15640	15640	15640	15640	0
342	20250417	141000	10407490	15640	15640	15640	15640	0
343	20250417	140900	10407490	15640	15640	15640	15640	0
344	20250417	140800	10407490	15640	15640	15640	15640	0
345	20250417	140700	10407490	15640	15640	15640	15640	0
346	20250417	140600	10407490	15640	15640	15640	15640	0
347	20250417	140500	10407490	15640	15640	15640	15640	0
348	20250417	140400	10407490	15640	15640	15640	15640	0
349	20250417	140300	10407490	15640	15640	15640	15640	0
350	20250417	140200	10407490	15640	15640	15640	15640	0
351	20250417	140100	10407490	15640	15640	15640	15640	0
352	20250417	140000	10407490	15640	15640	15640	15640	0
353	20250417	135900	10407490	15640	15640	15640	15640	0
354	20250417	135800	10407490	15640	15640	15640	15640	0
355	20250417	135700	10407490	15640	15640	15640	15640	0
356	20250417	135600	10407490	15640	15640	15640	15640	0
357	20250417	135500	10407490	15640	15640	15640	15640	1
358	20250417	135400	10391850	15640	15640	15640	15640	0
359	20250417	135300	10391850	15640	15640	15640	15640	0
360	20250417	135200	10391850	15640	15640	15640	15640	0
361	20250417	135100	10391850	15640	15640	15640	15640	0
362	20250417	135000	10391850	15640	15640	15640	15640	0
363	20250417	134900	10391850	15640	15640	15640	15640	0
364	20250417	134800	10391850	15640	15640	15640	15640	0
365	20250417	134700	10391850	15640	15640	15640	15640	0
366	20250417	134600	10391850	15640	15640	15640	15640	0
367	20250417	134500	10391850	15640	15640	15640	15640	0
368	20250417	134400	10391850	15640	15640	15640	15640	0
369	20250417	134300	10391850	15640	15640	15640	15640	0
370	20250417	134200	10391850	15640	15640	15640	15640	0
371	20250417	134100	10391850	15640	15640	15640	15640	0
372	20250417	134000	10391850	15640	15640	15640	15640	0
373	20250417	133900	10391850	15640	15640	15640	15640	1
374	20250417	133800	10376210	15630	15630	15630	15630	0
375	20250417	133700	10376210	15630	15630	15630	15630	0
376	20250417	133600	10376210	15630	15630	15630	15630	0
377	20250417	133500	10376210	15630	15630	15630	15630	0
378	20250417	133400	10376210	15630	15630	15630	15630	0
379	20250417	133300	10376210	15630	15630	15630	15630	0
380	20250417	133200	10376210	15630	15630	15630	15630	0
381	20250417	133100	10376210	15630	15630	15630	15630	0
382	20250417	133000	10376210	15630	15630	15630	15630	0
383	20250417	132900	10376210	15630	15630	15630	15630	0
384	20250417	132800	10376210	15630	15630	15630	15630	0
385	20250417	132700	10376210	15630	15630	15630	15630	0
386	20250417	132600	10376210	15630	15630	15630	15630	0
387	20250417	132500	10376210	15630	15630	15630	15630	0
388	20250417	132400	10376210	15630	15630	15630	15630	0
389	20250417	132300	10376210	15630	15630	15630	15630	0
390	20250417	132200	10376210	15630	15630	15630	15630	0
391	20250417	132100	10376210	15630	15630	15630	15630	0
392	20250417	132000	10376210	15630	15630	15630	15630	0
393	20250417	131900	10376210	15630	15630	15630	15630	0
394	20250417	131800	10376210	15630	15630	15630	15630	0
395	20250417	131700	10376210	15630	15580	15630	15580	2
396	20250417	131600	10345000	15580	15580	15580	15580	1
397	20250417	131500	10329420	15650	15650	15650	15650	0
398	20250417	131400	10329420	15650	15650	15650	15650	0
399	20250417	131300	10329420	15650	15650	15650	15650	0
400	20250417	131200	10329420	15650	15650	15650	15650	0
401	20250417	131100	10329420	15650	15650	15650	15650	0
402	20250417	131000	10329420	15650	15650	15650	15650	0
403	20250417	130900	10329420	15650	15650	15650	15650	0
404	20250417	130800	10329420	15650	15650	15650	15650	0
405	20250417	130700	10329420	15650	15650	15650	15650	0
406	20250417	130600	10329420	15650	15650	15650	15650	0
407	20250417	130500	10329420	15650	15650	15650	15650	0
408	20250417	130400	10329420	15650	15650	15650	15650	0
409	20250417	130300	10329420	15650	15650	15650	15650	0
410	20250417	130200	10329420	15650	15650	15650	15650	0
411	20250417	130100	10329420	15650	15650	15650	15650	0
412	20250417	130000	10329420	15650	15650	15650	15650	0
413	20250417	125900	10329420	15650	15650	15650	15650	0
414	20250417	125800	10329420	15650	15650	15650	15650	0
415	20250417	125700	10329420	15650	15650	15650	15650	0
416	20250417	125600	10329420	15650	15650	15650	15650	0
417	20250417	125500	10329420	15650	15650	15650	15650	0
418	20250417	125400	10329420	15650	15650	15650	15650	0
419	20250417	125300	10329420	15650	15650	15650	15650	0
420	20250417	125200	10329420	15650	15650	15650	15650	0
421	20250417	125100	10329420	15650	15650	15650	15650	1
422	20250417	125000	10313770	15650	15650	15650	15650	0
423	20250417	124900	10313770	15650	15650	15650	15650	0
424	20250417	124800	10313770	15650	15650	15650	15650	0
425	20250417	124700	10313770	15650	15650	15650	15650	0
426	20250417	124600	10313770	15650	15650	15650	15650	0
427	20250417	124500	10313770	15650	15650	15650	15650	0
428	20250417	124400	10313770	15650	15650	15650	15650	0
429	20250417	124300	10313770	15650	15650	15650	15650	0
430	20250417	124200	10313770	15650	15650	15650	15650	0
431	20250417	124100	10313770	15650	15650	15650	15650	0
432	20250417	124000	10313770	15650	15650	15650	15650	0
433	20250417	123900	10313770	15650	15650	15650	15650	1
434	20250417	123800	10298120	15730	15730	15730	15730	0
435	20250417	123700	10298120	15730	15730	15730	15730	0
436	20250417	123600	10298120	15730	15730	15730	15730	0
437	20250417	123500	10298120	15730	15730	15730	15730	0
438	20250417	123400	10298120	15730	15730	15730	15730	0
439	20250417	123300	10298120	15730	15730	15730	15730	0
440	20250417	123200	10298120	15730	15730	15730	15730	0
441	20250417	123100	10298120	15730	15730	15730	15730	0
442	20250417	123000	10298120	15730	15730	15730	15730	0
443	20250417	122900	10298120	15730	15730	15730	15730	0
444	20250417	122800	10298120	15730	15730	15730	15730	0
445	20250417	122700	10298120	15730	15730	15730	15730	0
446	20250417	122600	10298120	15730	15730	15730	15730	0
447	20250417	122500	10298120	15730	15730	15730	15730	0
448	20250417	122400	10298120	15730	15730	15730	15730	0
449	20250417	122300	10298120	15730	15730	15730	15730	0
450	20250417	122200	10298120	15730	15730	15730	15730	0
451	20250417	122100	10298120	15730	15730	15730	15730	0
452	20250417	122000	10298120	15730	15730	15730	15730	0
453	20250417	121900	10298120	15730	15730	15730	15730	0
454	20250417	121800	10298120	15730	15730	15730	15730	0
455	20250417	121700	10298120	15730	15730	15730	15730	0
456	20250417	121600	10298120	15730	15730	15730	15730	0
457	20250417	121500	10298120	15730	15730	15730	15730	0
458	20250417	121400	10298120	15730	15730	15730	15730	0
459	20250417	121300	10298120	15730	15730	15730	15730	0
460	20250417	121200	10298120	15730	15730	15730	15730	0
461	20250417	121100	10298120	15730	15730	15730	15730	0
462	20250417	121000	10298120	15730	15730	15730	15730	0
463	20250417	120900	10298120	15730	15730	15730	15730	0
464	20250417	120800	10298120	15730	15730	15730	15730	0
465	20250417	120700	10298120	15730	15730	15730	15730	0
466	20250417	120600	10298120	15730	15730	15730	15730	0
467	20250417	120500	10298120	15730	15730	15730	15730	0
468	20250417	120400	10298120	15730	15730	15730	15730	0
469	20250417	120300	10298120	15730	15730	15730	15730	0
470	20250417	120200	10298120	15730	15730	15730	15730	0
471	20250417	120100	10298120	15730	15570	15730	15570	2
472	20250417	120000	10266820	15560	15560	15560	15560	0
473	20250417	115900	10266820	15560	15560	15560	15560	0
474	20250417	115800	10266820	15560	15560	15560	15560	0
475	20250417	115700	10266820	15560	15560	15560	15560	0
476	20250417	115600	10266820	15560	15560	15560	15560	0
477	20250417	115500	10266820	15560	15560	15560	15560	0
478	20250417	115400	10266820	15560	15560	15560	15560	0
479	20250417	115300	10266820	15560	15560	15560	15560	0
480	20250417	115200	10266820	15560	15560	15560	15560	0
481	20250417	115100	10266820	15560	15560	15560	15560	0
482	20250417	115000	10266820	15560	15560	15560	15560	0
483	20250417	114900	10266820	15560	15560	15560	15560	0
484	20250417	114800	10266820	15560	15560	15560	15560	0
485	20250417	114700	10266820	15560	15560	15560	15560	0
486	20250417	114600	10266820	15560	15590	15590	15560	35
487	20250417	114500	9721930	15750	15750	15750	15750	0
488	20250417	114400	9721930	15750	15750	15750	15750	0
489	20250417	114300	9721930	15750	15750	15750	15750	0
490	20250417	114200	9721930	15750	15750	15750	15750	0
491	20250417	114100	9721930	15750	15750	15750	15750	0
492	20250417	114000	9721930	15750	15750	15750	15750	0
493	20250417	113900	9721930	15750	15750	15750	15750	0
494	20250417	113800	9721930	15750	15750	15750	15750	0
495	20250417	113700	9721930	15750	15750	15750	15750	0
496	20250417	113600	9721930	15750	15750	15750	15750	0
497	20250417	113500	9721930	15750	15750	15750	15750	0
498	20250417	113400	9721930	15750	15750	15750	15750	0
499	20250417	113300	9721930	15750	15750	15750	15750	0
500	20250417	113200	9721930	15750	15750	15750	15750	0
501	20250417	113100	9721930	15750	15750	15750	15750	0
502	20250417	113000	9721930	15750	15750	15750	15750	0
503	20250417	112900	9721930	15750	15750	15750	15750	0
504	20250417	112800	9721930	15750	15750	15750	15750	0
505	20250417	112700	9721930	15750	15750	15750	15750	0
506	20250417	112600	9721930	15750	15750	15750	15750	0
507	20250417	112500	9721930	15750	15750	15750	15750	0
508	20250417	112400	9721930	15750	15750	15750	15750	0
509	20250417	112300	9721930	15750	15750	15750	15750	0
510	20250417	112200	9721930	15750	15750	15750	15750	0
511	20250417	112100	9721930	15750	15750	15750	15750	0
512	20250417	112000	9721930	15750	15750	15750	15750	0
513	20250417	111900	9721930	15750	15750	15750	15750	1
514	20250417	111800	9706180	15570	15570	15570	15570	0
515	20250417	111700	9706180	15570	15570	15570	15570	0
516	20250417	111600	9706180	15570	15570	15570	15570	93
517	20250417	111500	8258170	15570	15620	15620	15570	282
518	20250417	111400	3865360	15790	15790	15790	15790	0
519	20250417	111300	3865360	15790	15790	15790	15790	0
520	20250417	111200	3865360	15790	15790	15790	15790	0
521	20250417	111100	3865360	15790	15790	15790	15790	0
522	20250417	111000	3865360	15790	15790	15790	15790	0
523	20250417	110900	3865360	15790	15790	15790	15790	0
524	20250417	110800	3865360	15790	15790	15790	15790	0
525	20250417	110700	3865360	15790	15790	15790	15790	0
526	20250417	110600	3865360	15790	15790	15790	15790	0
527	20250417	110500	3865360	15790	15790	15790	15790	0
528	20250417	110400	3865360	15790	15790	15790	15790	0
529	20250417	110300	3865360	15790	15790	15790	15790	0
530	20250417	110200	3865360	15790	15790	15790	15790	0
531	20250417	110100	3865360	15790	15790	15790	15790	0
532	20250417	110000	3865360	15790	15790	15790	15790	0
533	20250417	105900	3865360	15790	15790	15790	15790	0
534	20250417	105800	3865360	15790	15790	15790	15790	0
535	20250417	105700	3865360	15790	15790	15790	15790	0
536	20250417	105600	3865360	15790	15790	15790	15790	0
537	20250417	105500	3865360	15790	15790	15790	15790	0
538	20250417	105400	3865360	15790	15790	15790	15790	0
539	20250417	105300	3865360	15790	15790	15790	15790	0
540	20250417	105200	3865360	15790	15790	15790	15790	0
541	20250417	105100	3865360	15790	15790	15790	15790	0
542	20250417	105000	3865360	15790	15790	15790	15790	0
543	20250417	104900	3865360	15790	15790	15790	15790	0
544	20250417	104800	3865360	15790	15790	15790	15790	0
545	20250417	104700	3865360	15790	15790	15790	15790	0
546	20250417	104600	3865360	15790	15790	15790	15790	0
547	20250417	104500	3865360	15790	15790	15790	15790	0
548	20250417	104400	3865360	15790	15790	15790	15790	0
549	20250417	104300	3865360	15790	15790	15790	15790	0
550	20250417	104200	3865360	15790	15790	15790	15790	0
551	20250417	104100	3865360	15790	15790	15790	15790	0
552	20250417	104000	3865360	15790	15790	15790	15790	0
553	20250417	103900	3865360	15790	15790	15790	15790	0
554	20250417	103800	3865360	15790	15790	15790	15790	0
555	20250417	103700	3865360	15790	15790	15790	15790	0
556	20250417	103600	3865360	15790	15790	15790	15790	0
557	20250417	103500	3865360	15790	15790	15790	15790	0
558	20250417	103400	3865360	15790	15790	15790	15790	0
559	20250417	103300	3865360	15790	15790	15790	15790	0
560	20250417	103200	3865360	15790	15790	15790	15790	0
561	20250417	103100	3865360	15790	15790	15790	15790	0
562	20250417	103000	3865360	15790	15790	15790	15790	0
563	20250417	102900	3865360	15790	15790	15790	15790	0
564	20250417	102800	3865360	15790	15790	15790	15790	0
565	20250417	102700	3865360	15790	15790	15790	15790	0
566	20250417	102600	3865360	15790	15790	15790	15790	0
567	20250417	102500	3865360	15790	15790	15790	15790	0
568	20250417	102400	3865360	15790	15790	15790	15790	0
569	20250417	102300	3865360	15790	15790	15790	15790	0
570	20250417	102200	3865360	15790	15790	15790	15790	0
571	20250417	102100	3865360	15790	15790	15790	15790	0
572	20250417	102000	3865360	15790	15790	15790	15790	0
573	20250417	101900	3865360	15790	15790	15790	15790	0
574	20250417	101800	3865360	15790	15790	15790	15790	1
575	20250417	101700	3849570	15560	15640	15640	15560	20
576	20250417	101600	3537510	15790	15790	15790	15790	0
577	20250417	101500	3537510	15790	15790	15790	15790	0
578	20250417	101400	3537510	15790	15790	15790	15790	0
579	20250417	101300	3537510	15790	15790	15790	15790	0
580	20250417	101200	3537510	15790	15790	15790	15790	0
581	20250417	101100	3537510	15790	15790	15790	15790	0
582	20250417	101000	3537510	15790	15790	15790	15790	0
583	20250417	100900	3537510	15790	15790	15790	15790	0
584	20250417	100800	3537510	15790	15790	15790	15790	0
585	20250417	100700	3537510	15790	15790	15790	15790	0
586	20250417	100600	3537510	15790	15790	15790	15790	0
587	20250417	100500	3537510	15790	15790	15790	15790	0
588	20250417	100400	3537510	15790	15790	15790	15790	0
589	20250417	100300	3537510	15790	15790	15790	15790	0
590	20250417	100200	3537510	15790	15790	15790	15790	0
591	20250417	100100	3537510	15790	15790	15790	15790	0
592	20250417	100000	3537510	15790	15790	15790	15790	0
593	20250417	095900	3537510	15790	15790	15790	15790	0
594	20250417	095800	3537510	15790	15790	15790	15790	0
595	20250417	095700	3537510	15790	15790	15790	15790	0
596	20250417	095600	3537510	15790	15790	15790	15790	0
597	20250417	095500	3537510	15790	15790	15790	15790	0
598	20250417	095400	3537510	15790	15790	15790	15790	0
599	20250417	095300	3537510	15790	15790	15790	15790	0
600	20250417	095200	3537510	15790	15790	15790	15790	0
601	20250417	095100	3537510	15790	15790	15790	15790	0
602	20250417	095000	3537510	15790	15790	15790	15790	0
603	20250417	094900	3537510	15790	15790	15790	15790	0
604	20250417	094800	3537510	15790	15790	15790	15790	0
605	20250417	094700	3537510	15790	15790	15790	15790	0
606	20250417	094600	3537510	15790	15790	15790	15790	0
607	20250417	094500	3537510	15790	15790	15790	15790	3
608	20250417	094400	3490140	15830	15830	15830	15830	0
609	20250417	094300	3490140	15830	15830	15830	15830	0
610	20250417	094200	3490140	15830	15830	15830	15830	0
611	20250417	094100	3490140	15830	15830	15830	15830	0
612	20250417	094000	3490140	15830	15830	15830	15830	0
613	20250417	093900	3490140	15830	15830	15830	15830	0
614	20250417	093800	3490140	15830	15830	15830	15830	0
615	20250417	093700	3490140	15830	15830	15830	15830	0
616	20250417	093600	3490140	15830	15830	15830	15830	0
617	20250417	093500	3490140	15830	15830	15830	15830	0
618	20250417	093400	3490140	15830	15830	15830	15830	0
619	20250417	093300	3490140	15830	15830	15830	15830	0
620	20250417	093200	3490140	15830	15830	15830	15830	0
621	20250417	093100	3490140	15830	15830	15830	15830	0
622	20250417	093000	3490140	15830	15830	15830	15830	0
623	20250417	092900	3490140	15830	15830	15830	15830	0
624	20250417	092800	3490140	15830	15830	15830	15830	0
625	20250417	092700	3490140	15830	15830	15830	15830	0
626	20250417	092600	3490140	15830	15830	15830	15830	0
627	20250417	092500	3490140	15830	15830	15830	15830	0
628	20250417	092400	3490140	15830	15830	15830	15830	1
629	20250417	092300	3474310	15650	15650	15650	15650	0
630	20250417	092200	3474310	15650	15650	15650	15650	0
631	20250417	092100	3474310	15650	15660	15660	15650	113
632	20250417	092000	1705740	15900	15900	15900	15900	0
633	20250417	091900	1705740	15900	15900	15900	15900	0
634	20250417	091800	1705740	15900	15900	15900	15900	0
635	20250417	091700	1705740	15900	15900	15900	15900	0
636	20250417	091600	1705740	15900	15900	15900	15900	0
637	20250417	091500	1705740	15900	15900	15900	15900	0
638	20250417	091400	1705740	15900	15900	15900	15900	0
639	20250417	091300	1705740	15900	15900	15900	15900	0
640	20250417	091200	1705740	15900	15900	15900	15900	0
641	20250417	091100	1705740	15900	15900	15900	15900	0
642	20250417	091000	1705740	15900	15900	15900	15900	0
643	20250417	090900	1705740	15900	15900	15900	15900	0
644	20250417	090800	1705740	15900	15900	15900	15900	0
645	20250417	090700	1705740	15900	15900	15900	15900	1
646	20250417	090600	1689840	15930	15930	15930	15930	0
647	20250417	090500	1689840	15930	15930	15930	15930	0
648	20250417	090400	1689840	15930	15930	15930	15930	0
649	20250417	090300	1689840	15930	15930	15930	15930	0
650	20250417	090200	1689840	15930	15930	15930	15930	0
651	20250417	090100	1689840	15930	15930	15930	15930	0
652	20250417	090000	1689840	15930	15940	15940	15630	108