KissMeData/388610/min/candle-20250422.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250422	210800	5994840	15680	15680	15680	15680	10
3	20250422	210700	5994840	15680	15680	15680	15680	0
4	20250422	210600	5994840	15680	15680	15680	15680	0
5	20250422	210500	5994840	15680	15680	15680	15680	0
6	20250422	210400	5994840	15680	15680	15680	15680	0
7	20250422	210300	5994840	15680	15680	15680	15680	0
8	20250422	210200	5994840	15680	15680	15680	15680	0
9	20250422	210100	5994840	15680	15680	15680	15680	0
10	20250422	210000	5994840	15680	15680	15680	15680	0
11	20250422	205900	5994840	15680	15680	15680	15680	0
12	20250422	205800	5994840	15680	15680	15680	15680	0
13	20250422	205700	5994840	15680	15680	15680	15680	0
14	20250422	205600	5994840	15680	15680	15680	15680	0
15	20250422	205500	5994840	15680	15680	15680	15680	0
16	20250422	205400	5994840	15680	15680	15680	15680	0
17	20250422	205300	5994840	15680	15680	15680	15680	0
18	20250422	205200	5994840	15680	15680	15680	15680	0
19	20250422	205100	5994840	15680	15680	15680	15680	0
20	20250422	205000	5994840	15680	15680	15680	15680	0
21	20250422	204900	5994840	15680	15680	15680	15680	0
22	20250422	204800	5994840	15680	15680	15680	15680	0
23	20250422	204700	5994840	15680	15680	15680	15680	0
24	20250422	204600	5994840	15680	15680	15680	15680	0
25	20250422	204500	5994840	15680	15680	15680	15680	0
26	20250422	204400	5994840	15680	15680	15680	15680	0
27	20250422	204300	5994840	15680	15680	15680	15680	0
28	20250422	204200	5994840	15680	15680	15680	15680	0
29	20250422	204100	5994840	15680	15680	15680	15680	0
30	20250422	204000	5994840	15680	15680	15680	15680	0
31	20250422	203900	5994840	15680	15680	15680	15680	0
32	20250422	203800	5994840	15680	15680	15680	15680	10
33	20250422	203700	5994840	15680	15680	15680	15680	0
34	20250422	203600	5994840	15680	15680	15680	15680	0
35	20250422	203500	5994840	15680	15680	15680	15680	0
36	20250422	203400	5994840	15680	15680	15680	15680	0
37	20250422	203300	5994840	15680	15680	15680	15680	0
38	20250422	203200	5994840	15680	15680	15680	15680	0
39	20250422	203100	5994840	15680	15680	15680	15680	0
40	20250422	203000	5994840	15680	15680	15680	15680	0
41	20250422	202900	5994840	15680	15680	15680	15680	0
42	20250422	202800	5994840	15680	15680	15680	15680	0
43	20250422	202700	5994840	15680	15680	15680	15680	0
44	20250422	202600	5994840	15680	15680	15680	15680	0
45	20250422	202500	5994840	15680	15680	15680	15680	0
46	20250422	202400	5994840	15680	15680	15680	15680	0
47	20250422	202300	5994840	15680	15680	15680	15680	0
48	20250422	202200	5994840	15680	15680	15680	15680	0
49	20250422	202100	5994840	15680	15680	15680	15680	0
50	20250422	202000	5994840	15680	15680	15680	15680	0
51	20250422	201900	5994840	15680	15680	15680	15680	0
52	20250422	201800	5994840	15680	15680	15680	15680	0
53	20250422	201700	5994840	15680	15680	15680	15680	0
54	20250422	201600	5994840	15680	15680	15680	15680	0
55	20250422	201500	5994840	15680	15680	15680	15680	0
56	20250422	201400	5994840	15680	15680	15680	15680	0
57	20250422	201300	5994840	15680	15680	15680	15680	0
58	20250422	201200	5994840	15680	15680	15680	15680	0
59	20250422	201100	5994840	15680	15680	15680	15680	0
60	20250422	201000	5994840	15680	15680	15680	15680	0
61	20250422	200900	5994840	15680	15680	15680	15680	0
62	20250422	200800	5994840	15680	15680	15680	15680	10
63	20250422	200700	5994840	15680	15680	15680	15680	0
64	20250422	200600	5994840	15680	15680	15680	15680	0
65	20250422	200500	5994840	15680	15680	15680	15680	0
66	20250422	200400	5994840	15680	15680	15680	15680	0
67	20250422	200300	5994840	15680	15680	15680	15680	0
68	20250422	200200	5994840	15680	15680	15680	15680	0
69	20250422	200100	5994840	15680	15680	15680	15680	0
70	20250422	200000	5994840	15680	15680	15680	15680	0
71	20250422	195900	5994840	15680	15680	15680	15680	0
72	20250422	195800	5994840	15680	15680	15680	15680	0
73	20250422	195700	5994840	15680	15680	15680	15680	0
74	20250422	195600	5994840	15680	15680	15680	15680	0
75	20250422	195500	5994840	15680	15680	15680	15680	0
76	20250422	195400	5994840	15680	15680	15680	15680	0
77	20250422	195300	5994840	15680	15680	15680	15680	0
78	20250422	195200	5994840	15680	15680	15680	15680	0
79	20250422	195100	5994840	15680	15680	15680	15680	0
80	20250422	195000	5994840	15680	15680	15680	15680	0
81	20250422	194900	5994840	15680	15680	15680	15680	0
82	20250422	194800	5994840	15680	15680	15680	15680	0
83	20250422	194700	5994840	15680	15680	15680	15680	0
84	20250422	194600	5994840	15680	15680	15680	15680	0
85	20250422	194500	5994840	15680	15680	15680	15680	0
86	20250422	194400	5994840	15680	15680	15680	15680	0
87	20250422	194300	5994840	15680	15680	15680	15680	0
88	20250422	194200	5994840	15680	15680	15680	15680	0
89	20250422	194100	5994840	15680	15680	15680	15680	0
90	20250422	194000	5994840	15680	15680	15680	15680	0
91	20250422	193900	5994840	15680	15680	15680	15680	0
92	20250422	193800	5994840	15680	15680	15680	15680	10
93	20250422	193700	5994840	15680	15680	15680	15680	0
94	20250422	193600	5994840	15680	15680	15680	15680	0
95	20250422	193500	5994840	15680	15680	15680	15680	0
96	20250422	193400	5994840	15680	15680	15680	15680	0
97	20250422	193300	5994840	15680	15680	15680	15680	0
98	20250422	193200	5994840	15680	15680	15680	15680	0
99	20250422	193100	5994840	15680	15680	15680	15680	0
100	20250422	193000	5994840	15680	15680	15680	15680	0
101	20250422	192900	5994840	15680	15680	15680	15680	0
102	20250422	192800	5994840	15680	15680	15680	15680	0
103	20250422	192700	5994840	15680	15680	15680	15680	0
104	20250422	192600	5994840	15680	15680	15680	15680	0
105	20250422	192500	5994840	15680	15680	15680	15680	0
106	20250422	192400	5994840	15680	15680	15680	15680	0
107	20250422	192300	5994840	15680	15680	15680	15680	0
108	20250422	192200	5994840	15680	15680	15680	15680	0
109	20250422	192100	5994840	15680	15680	15680	15680	0
110	20250422	192000	5994840	15680	15680	15680	15680	0
111	20250422	191900	5994840	15680	15680	15680	15680	0
112	20250422	191800	5994840	15680	15680	15680	15680	0
113	20250422	191700	5994840	15680	15680	15680	15680	0
114	20250422	191600	5994840	15680	15680	15680	15680	0
115	20250422	191500	5994840	15680	15680	15680	15680	0
116	20250422	191400	5994840	15680	15680	15680	15680	0
117	20250422	191300	5994840	15680	15680	15680	15680	0
118	20250422	191200	5994840	15680	15680	15680	15680	0
119	20250422	191100	5994840	15680	15680	15680	15680	0
120	20250422	191000	5994840	15680	15680	15680	15680	0
121	20250422	190900	5994840	15680	15680	15680	15680	0
122	20250422	190800	5994840	15680	15680	15680	15680	10
123	20250422	190700	5994840	15680	15680	15680	15680	0
124	20250422	190600	5994840	15680	15680	15680	15680	0
125	20250422	190500	5994840	15680	15680	15680	15680	0
126	20250422	190400	5994840	15680	15680	15680	15680	0
127	20250422	190300	5994840	15680	15680	15680	15680	0
128	20250422	190200	5994840	15680	15680	15680	15680	0
129	20250422	190100	5994840	15680	15680	15680	15680	0
130	20250422	190000	5994840	15680	15680	15680	15680	0
131	20250422	185900	5994840	15680	15680	15680	15680	0
132	20250422	185800	5994840	15680	15680	15680	15680	0
133	20250422	185700	5994840	15680	15680	15680	15680	0
134	20250422	185600	5994840	15680	15680	15680	15680	0
135	20250422	185500	5994840	15680	15680	15680	15680	0
136	20250422	185400	5994840	15680	15680	15680	15680	0
137	20250422	185300	5994840	15680	15680	15680	15680	0
138	20250422	185200	5994840	15680	15680	15680	15680	0
139	20250422	185100	5994840	15680	15680	15680	15680	0
140	20250422	185000	5994840	15680	15680	15680	15680	0
141	20250422	184900	5994840	15680	15680	15680	15680	0
142	20250422	184800	5994840	15680	15680	15680	15680	0
143	20250422	184700	5994840	15680	15680	15680	15680	0
144	20250422	184600	5994840	15680	15680	15680	15680	0
145	20250422	184500	5994840	15680	15680	15680	15680	0
146	20250422	184400	5994840	15680	15680	15680	15680	0
147	20250422	184300	5994840	15680	15680	15680	15680	0
148	20250422	184200	5994840	15680	15680	15680	15680	0
149	20250422	184100	5994840	15680	15680	15680	15680	0
150	20250422	184000	5994840	15680	15680	15680	15680	0
151	20250422	183900	5994840	15680	15680	15680	15680	0
152	20250422	183800	5994840	15680	15680	15680	15680	10
153	20250422	183700	5994840	15680	15680	15680	15680	0
154	20250422	183600	5994840	15680	15680	15680	15680	0
155	20250422	183500	5994840	15680	15680	15680	15680	0
156	20250422	183400	5994840	15680	15680	15680	15680	0
157	20250422	183300	5994840	15680	15680	15680	15680	0
158	20250422	183200	5994840	15680	15680	15680	15680	0
159	20250422	183100	5994840	15680	15680	15680	15680	0
160	20250422	183000	5994840	15680	15680	15680	15680	0
161	20250422	182900	5994840	15680	15680	15680	15680	0
162	20250422	182800	5994840	15680	15680	15680	15680	0
163	20250422	182700	5994840	15680	15680	15680	15680	0
164	20250422	182600	5994840	15680	15680	15680	15680	0
165	20250422	182500	5994840	15680	15680	15680	15680	0
166	20250422	182400	5994840	15680	15680	15680	15680	0
167	20250422	182300	5994840	15680	15680	15680	15680	0
168	20250422	182200	5994840	15680	15680	15680	15680	0
169	20250422	182100	5994840	15680	15680	15680	15680	0
170	20250422	182000	5994840	15680	15680	15680	15680	0
171	20250422	181900	5994840	15680	15680	15680	15680	0
172	20250422	181800	5994840	15680	15680	15680	15680	0
173	20250422	181700	5994840	15680	15680	15680	15680	0
174	20250422	181600	5994840	15680	15680	15680	15680	0
175	20250422	181500	5994840	15680	15680	15680	15680	0
176	20250422	181400	5994840	15680	15680	15680	15680	0
177	20250422	181300	5994840	15680	15680	15680	15680	0
178	20250422	181200	5994840	15680	15680	15680	15680	0
179	20250422	181100	5994840	15680	15680	15680	15680	0
180	20250422	181000	5994840	15680	15680	15680	15680	0
181	20250422	180900	5994840	15680	15680	15680	15680	0
182	20250422	180800	5994840	15680	15680	15680	15680	10
183	20250422	180700	5994840	15680	15680	15680	15680	0
184	20250422	180600	5994840	15680	15680	15680	15680	0
185	20250422	180500	5994840	15680	15680	15680	15680	0
186	20250422	180400	5994840	15680	15680	15680	15680	0
187	20250422	180300	5994840	15680	15680	15680	15680	0
188	20250422	180200	5994840	15680	15680	15680	15680	0
189	20250422	180100	5994840	15680	15680	15680	15680	0
190	20250422	180000	5994840	15680	15680	15680	15680	0
191	20250422	175900	5994840	15680	15680	15680	15680	0
192	20250422	175800	5994840	15680	15680	15680	15680	0
193	20250422	175700	5994840	15680	15680	15680	15680	0
194	20250422	175600	5994840	15680	15680	15680	15680	0
195	20250422	175500	5994840	15680	15680	15680	15680	0
196	20250422	175400	5994840	15680	15680	15680	15680	0
197	20250422	175300	5994840	15680	15680	15680	15680	0
198	20250422	175200	5994840	15680	15680	15680	15680	0
199	20250422	175100	5994840	15680	15680	15680	15680	0
200	20250422	175000	5994840	15680	15680	15680	15680	0
201	20250422	174900	5994840	15680	15680	15680	15680	0
202	20250422	174800	5994840	15680	15680	15680	15680	0
203	20250422	174700	5994840	15680	15680	15680	15680	0
204	20250422	174600	5994840	15680	15680	15680	15680	0
205	20250422	174500	5994840	15680	15680	15680	15680	0
206	20250422	174400	5994840	15680	15680	15680	15680	0
207	20250422	174300	5994840	15680	15680	15680	15680	0
208	20250422	174200	5994840	15680	15680	15680	15680	0
209	20250422	174100	5994840	15680	15680	15680	15680	0
210	20250422	174000	5994840	15680	15680	15680	15680	0
211	20250422	173900	5994840	15680	15680	15680	15680	0
212	20250422	173800	5994840	15680	15680	15680	15680	10
213	20250422	173700	5994840	15680	15680	15680	15680	0
214	20250422	173600	5994840	15680	15680	15680	15680	0
215	20250422	173500	5994840	15680	15680	15680	15680	0
216	20250422	173400	5994840	15680	15680	15680	15680	0
217	20250422	173300	5994840	15680	15680	15680	15680	0
218	20250422	173200	5994840	15680	15680	15680	15680	0
219	20250422	173100	5994840	15680	15680	15680	15680	0
220	20250422	173000	5994840	15680	15680	15680	15680	0
221	20250422	172900	5994840	15680	15680	15680	15680	0
222	20250422	172800	5994840	15680	15680	15680	15680	0
223	20250422	172700	5994840	15680	15680	15680	15680	0
224	20250422	172600	5994840	15680	15680	15680	15680	0
225	20250422	172500	5994840	15680	15680	15680	15680	0
226	20250422	172400	5994840	15680	15680	15680	15680	0
227	20250422	172300	5994840	15680	15680	15680	15680	0
228	20250422	172200	5994840	15680	15680	15680	15680	0
229	20250422	172100	5994840	15680	15680	15680	15680	0
230	20250422	172000	5994840	15680	15680	15680	15680	0
231	20250422	171900	5994840	15680	15680	15680	15680	0
232	20250422	171800	5994840	15680	15680	15680	15680	0
233	20250422	171700	5994840	15680	15680	15680	15680	0
234	20250422	171600	5994840	15680	15680	15680	15680	0
235	20250422	171500	5994840	15680	15680	15680	15680	0
236	20250422	171400	5994840	15680	15680	15680	15680	0
237	20250422	171300	5994840	15680	15680	15680	15680	0
238	20250422	171200	5994840	15680	15680	15680	15680	0
239	20250422	171100	5994840	15680	15680	15680	15680	0
240	20250422	171000	5994840	15680	15680	15680	15680	0
241	20250422	170900	5994840	15680	15680	15680	15680	0
242	20250422	170800	5994840	15680	15680	15680	15680	10
243	20250422	170700	5994840	15680	15680	15680	15680	0
244	20250422	170600	5994840	15680	15680	15680	15680	0
245	20250422	170500	5994840	15680	15680	15680	15680	0
246	20250422	170400	5994840	15680	15680	15680	15680	0
247	20250422	170300	5994840	15680	15680	15680	15680	0
248	20250422	170200	5994840	15680	15680	15680	15680	0
249	20250422	170100	5994840	15680	15680	15680	15680	0
250	20250422	170000	5994840	15680	15680	15680	15680	0
251	20250422	165900	5994840	15680	15680	15680	15680	0
252	20250422	165800	5994840	15680	15680	15680	15680	0
253	20250422	165700	5994840	15680	15680	15680	15680	0
254	20250422	165600	5994840	15680	15680	15680	15680	0
255	20250422	165500	5994840	15680	15680	15680	15680	0
256	20250422	165400	5994840	15680	15680	15680	15680	0
257	20250422	165300	5994840	15680	15680	15680	15680	0
258	20250422	165200	5994840	15680	15680	15680	15680	0
259	20250422	165100	5994840	15680	15680	15680	15680	0
260	20250422	165000	5994840	15680	15680	15680	15680	0
261	20250422	164900	5994840	15680	15680	15680	15680	0
262	20250422	164800	5994840	15680	15680	15680	15680	0
263	20250422	164700	5994840	15680	15680	15680	15680	0
264	20250422	164600	5994840	15680	15680	15680	15680	0
265	20250422	164500	5994840	15680	15680	15680	15680	0
266	20250422	164400	5994840	15680	15680	15680	15680	0
267	20250422	164300	5994840	15680	15680	15680	15680	0
268	20250422	164200	5994840	15680	15680	15680	15680	0
269	20250422	164100	5994840	15680	15680	15680	15680	0
270	20250422	164000	5994840	15680	15680	15680	15680	0
271	20250422	163900	5994840	15680	15680	15680	15680	0
272	20250422	163800	5994840	15680	15680	15680	15680	10
273	20250422	163700	5994840	15680	15680	15680	15680	0
274	20250422	163600	5994840	15680	15680	15680	15680	0
275	20250422	163500	5994840	15680	15680	15680	15680	0
276	20250422	163400	5994840	15680	15680	15680	15680	0
277	20250422	163300	5994840	15680	15680	15680	15680	0
278	20250422	163200	5994840	15680	15680	15680	15680	0
279	20250422	163100	5994840	15680	15680	15680	15680	0
280	20250422	163000	5994840	15680	15680	15680	15680	0
281	20250422	162900	5994840	15680	15680	15680	15680	0
282	20250422	162800	5994840	15680	15680	15680	15680	0
283	20250422	162700	5994840	15680	15680	15680	15680	0
284	20250422	162600	5994840	15680	15680	15680	15680	0
285	20250422	162500	5994840	15680	15680	15680	15680	0
286	20250422	162400	5994840	15680	15680	15680	15680	0
287	20250422	162300	5994840	15680	15680	15680	15680	0
288	20250422	162200	5994840	15680	15680	15680	15680	0
289	20250422	162100	5994840	15680	15680	15680	15680	0
290	20250422	162000	5994840	15680	15680	15680	15680	0
291	20250422	161900	5994840	15680	15680	15680	15680	0
292	20250422	161800	5994840	15680	15680	15680	15680	0
293	20250422	161700	5994840	15680	15680	15680	15680	0
294	20250422	161600	5994840	15680	15680	15680	15680	0
295	20250422	161500	5994840	15680	15680	15680	15680	0
296	20250422	161400	5994840	15680	15680	15680	15680	0
297	20250422	161300	5994840	15680	15680	15680	15680	0
298	20250422	161200	5994840	15680	15680	15680	15680	0
299	20250422	161100	5994840	15680	15680	15680	15680	0
300	20250422	161000	5994840	15680	15680	15680	15680	0
301	20250422	160900	5994840	15680	15680	15680	15680	0
302	20250422	160800	5994840	15680	15680	15680	15680	10
303	20250422	160700	5994840	15680	15680	15680	15680	0
304	20250422	160600	5994840	15680	15680	15680	15680	0
305	20250422	160500	5994840	15680	15680	15680	15680	0
306	20250422	160400	5994840	15680	15680	15680	15680	0
307	20250422	160300	5994840	15680	15680	15680	15680	0
308	20250422	160200	5994840	15680	15680	15680	15680	0
309	20250422	160100	5994840	15680	15680	15680	15680	0
310	20250422	160000	5994840	15680	15680	15680	15680	0
311	20250422	155900	5994840	15680	15680	15680	15680	0
312	20250422	155800	5994840	15680	15680	15680	15680	0
313	20250422	155700	5994840	15680	15680	15680	15680	0
314	20250422	155600	5994840	15680	15680	15680	15680	0
315	20250422	155500	5994840	15680	15680	15680	15680	0
316	20250422	155400	5994840	15680	15680	15680	15680	0
317	20250422	155300	5994840	15680	15680	15680	15680	0
318	20250422	155200	5994840	15680	15680	15680	15680	0
319	20250422	155100	5994840	15680	15680	15680	15680	0
320	20250422	155000	5994840	15680	15680	15680	15680	0
321	20250422	154900	5994840	15680	15680	15680	15680	0
322	20250422	154800	5994840	15680	15680	15680	15680	0
323	20250422	154700	5994840	15680	15680	15680	15680	0
324	20250422	154600	5994840	15680	15680	15680	15680	0
325	20250422	154500	5994840	15680	15680	15680	15680	0
326	20250422	154400	5994840	15680	15680	15680	15680	0
327	20250422	154300	5994840	15680	15680	15680	15680	0
328	20250422	154200	5994840	15680	15680	15680	15680	0
329	20250422	154100	5994840	15680	15680	15680	15680	0
330	20250422	154000	5994840	15680	15680	15680	15680	0
331	20250422	153900	5994840	15680	15680	15680	15680	0
332	20250422	153800	5994840	15680	15680	15680	15680	10
333	20250422	153700	5994840	15680	15680	15680	15680	0
334	20250422	153600	5994840	15680	15680	15680	15680	0
335	20250422	153500	5994840	15680	15680	15680	15680	0
336	20250422	153400	5994840	15680	15680	15680	15680	0
337	20250422	153300	5994840	15680	15680	15680	15680	0
338	20250422	153200	5994840	15680	15680	15680	15680	0
339	20250422	153100	5994840	15680	15680	15680	15680	0
340	20250422	153000	5994840	15680	15680	15680	15680	0
341	20250422	152900	5994840	15680	15680	15680	15680	0
342	20250422	152800	5994840	15680	15680	15680	15680	0
343	20250422	152700	5994840	15680	15680	15680	15680	0
344	20250422	152600	5994840	15680	15680	15680	15680	0
345	20250422	152500	5994840	15680	15680	15680	15680	0
346	20250422	152400	5994840	15680	15680	15680	15680	0
347	20250422	152300	5994840	15680	15680	15680	15680	0
348	20250422	152200	5994840	15680	15680	15680	15680	0
349	20250422	152100	5994840	15680	15680	15680	15680	0
350	20250422	152000	5994840	15680	15680	15680	15680	0
351	20250422	151900	5994840	15680	15680	15680	15680	0
352	20250422	151800	5994840	15680	15680	15680	15680	0
353	20250422	151700	5994840	15680	15680	15680	15680	0
354	20250422	151600	5994840	15680	15680	15680	15680	0
355	20250422	151500	5994840	15680	15680	15680	15680	0
356	20250422	151400	5994840	15680	15680	15680	15680	10
357	20250422	151300	5838040	15790	15790	15790	15790	0
358	20250422	151200	5838040	15790	15790	15790	15790	0
359	20250422	151100	5838040	15790	15790	15790	15790	0
360	20250422	151000	5838040	15790	15790	15790	15790	0
361	20250422	150900	5838040	15790	15790	15790	15790	0
362	20250422	150800	5838040	15790	15790	15790	15790	0
363	20250422	150700	5838040	15790	15790	15790	15790	0
364	20250422	150600	5838040	15790	15790	15790	15790	0
365	20250422	150500	5838040	15790	15790	15790	15790	0
366	20250422	150400	5838040	15790	15790	15790	15790	0
367	20250422	150300	5838040	15790	15790	15790	15790	0
368	20250422	150200	5838040	15790	15790	15790	15790	0
369	20250422	150100	5838040	15790	15790	15790	15790	0
370	20250422	150000	5838040	15790	15790	15790	15790	0
371	20250422	145900	5838040	15790	15790	15790	15790	0
372	20250422	145800	5838040	15790	15790	15790	15790	0
373	20250422	145700	5838040	15790	15790	15790	15790	0
374	20250422	145600	5838040	15790	15790	15790	15790	0
375	20250422	145500	5838040	15790	15790	15790	15790	0
376	20250422	145400	5838040	15790	15790	15790	15790	0
377	20250422	145300	5838040	15790	15790	15790	15790	0
378	20250422	145200	5838040	15790	15790	15790	15790	0
379	20250422	145100	5838040	15790	15790	15790	15790	0
380	20250422	145000	5838040	15790	15790	15790	15790	0
381	20250422	144900	5838040	15790	15790	15790	15790	0
382	20250422	144800	5838040	15790	15790	15790	15790	0
383	20250422	144700	5838040	15790	15790	15790	15790	0
384	20250422	144600	5838040	15790	15790	15790	15790	0
385	20250422	144500	5838040	15790	15790	15790	15790	0
386	20250422	144400	5838040	15790	15790	15790	15790	0
387	20250422	144300	5838040	15790	15790	15790	15790	0
388	20250422	144200	5838040	15790	15790	15790	15790	0
389	20250422	144100	5838040	15790	15790	15790	15790	0
390	20250422	144000	5838040	15790	15790	15790	15790	0
391	20250422	143900	5838040	15790	15790	15790	15790	0
392	20250422	143800	5838040	15790	15790	15790	15790	0
393	20250422	143700	5838040	15790	15790	15790	15790	0
394	20250422	143600	5838040	15790	15790	15790	15790	0
395	20250422	143500	5838040	15790	15790	15790	15790	0
396	20250422	143400	5838040	15790	15790	15790	15790	0
397	20250422	143300	5838040	15790	15790	15790	15790	0
398	20250422	143200	5838040	15790	15790	15790	15790	0
399	20250422	143100	5838040	15790	15790	15790	15790	0
400	20250422	143000	5838040	15790	15790	15790	15790	0
401	20250422	142900	5838040	15790	15790	15790	15790	0
402	20250422	142800	5838040	15790	15790	15790	15790	0
403	20250422	142700	5838040	15790	15790	15790	15790	0
404	20250422	142600	5838040	15790	15790	15790	15790	0
405	20250422	142500	5838040	15790	15790	15790	15790	0
406	20250422	142400	5838040	15790	15790	15790	15790	0
407	20250422	142300	5838040	15790	15790	15790	15790	0
408	20250422	142200	5838040	15790	15790	15790	15790	0
409	20250422	142100	5838040	15790	15790	15790	15790	0
410	20250422	142000	5838040	15790	15790	15790	15790	0
411	20250422	141900	5838040	15790	15790	15790	15790	0
412	20250422	141800	5838040	15790	15790	15790	15790	0
413	20250422	141700	5838040	15790	15790	15790	15790	0
414	20250422	141600	5838040	15790	15790	15790	15790	0
415	20250422	141500	5838040	15790	15790	15790	15790	0
416	20250422	141400	5838040	15790	15790	15790	15790	0
417	20250422	141300	5838040	15790	15790	15790	15790	0
418	20250422	141200	5838040	15790	15790	15790	15790	0
419	20250422	141100	5838040	15790	15790	15790	15790	0
420	20250422	141000	5838040	15790	15790	15790	15790	0
421	20250422	140900	5838040	15790	15790	15790	15790	0
422	20250422	140800	5838040	15790	15790	15790	15790	0
423	20250422	140700	5838040	15790	15790	15790	15790	0
424	20250422	140600	5838040	15790	15790	15790	15790	0
425	20250422	140500	5838040	15790	15790	15790	15790	0
426	20250422	140400	5838040	15790	15790	15790	15790	0
427	20250422	140300	5838040	15790	15790	15790	15790	0
428	20250422	140200	5838040	15790	15790	15790	15790	0
429	20250422	140100	5838040	15790	15790	15790	15790	0
430	20250422	140000	5838040	15790	15790	15790	15790	0
431	20250422	135900	5838040	15790	15790	15790	15790	0
432	20250422	135800	5838040	15790	15790	15790	15790	0
433	20250422	135700	5838040	15790	15790	15790	15790	0
434	20250422	135600	5838040	15790	15790	15790	15790	0
435	20250422	135500	5838040	15790	15790	15790	15790	0
436	20250422	135400	5838040	15790	15790	15790	15790	0
437	20250422	135300	5838040	15790	15790	15790	15790	0
438	20250422	135200	5838040	15790	15790	15790	15790	0
439	20250422	135100	5838040	15790	15790	15790	15790	0
440	20250422	135000	5838040	15790	15790	15790	15790	0
441	20250422	134900	5838040	15790	15790	15790	15790	0
442	20250422	134800	5838040	15790	15790	15790	15790	0
443	20250422	134700	5838040	15790	15790	15790	15790	0
444	20250422	134600	5838040	15790	15790	15790	15790	0
445	20250422	134500	5838040	15790	15790	15790	15790	0
446	20250422	134400	5838040	15790	15790	15790	15790	0
447	20250422	134300	5838040	15790	15790	15790	15790	0
448	20250422	134200	5838040	15790	15790	15790	15790	0
449	20250422	134100	5838040	15790	15790	15790	15790	0
450	20250422	134000	5838040	15790	15790	15790	15790	0
451	20250422	133900	5838040	15790	15790	15790	15790	0
452	20250422	133800	5838040	15790	15790	15790	15790	0
453	20250422	133700	5838040	15790	15790	15790	15790	0
454	20250422	133600	5838040	15790	15790	15790	15790	0
455	20250422	133500	5838040	15790	15790	15790	15790	0
456	20250422	133400	5838040	15790	15790	15790	15790	0
457	20250422	133300	5838040	15790	15790	15790	15790	0
458	20250422	133200	5838040	15790	15790	15790	15790	0
459	20250422	133100	5838040	15790	15790	15790	15790	0
460	20250422	133000	5838040	15790	15790	15790	15790	0
461	20250422	132900	5838040	15790	15790	15790	15790	0
462	20250422	132800	5838040	15790	15790	15790	15790	0
463	20250422	132700	5838040	15790	15790	15790	15790	0
464	20250422	132600	5838040	15790	15790	15790	15790	0
465	20250422	132500	5838040	15790	15790	15790	15790	0
466	20250422	132400	5838040	15790	15790	15790	15790	0
467	20250422	132300	5838040	15790	15790	15790	15790	0
468	20250422	132200	5838040	15790	15790	15790	15790	0
469	20250422	132100	5838040	15790	15790	15790	15790	0
470	20250422	132000	5838040	15790	15790	15790	15790	0
471	20250422	131900	5838040	15790	15790	15790	15790	0
472	20250422	131800	5838040	15790	15790	15790	15790	0
473	20250422	131700	5838040	15790	15790	15790	15790	0
474	20250422	131600	5838040	15790	15790	15790	15790	0
475	20250422	131500	5838040	15790	15790	15790	15790	0
476	20250422	131400	5838040	15790	15790	15790	15790	0
477	20250422	131300	5838040	15790	15790	15790	15790	0
478	20250422	131200	5838040	15790	15790	15790	15790	0
479	20250422	131100	5838040	15790	15790	15790	15790	0
480	20250422	131000	5838040	15790	15790	15790	15790	0
481	20250422	130900	5838040	15790	15790	15790	15790	0
482	20250422	130800	5838040	15790	15790	15790	15790	0
483	20250422	130700	5838040	15790	15790	15790	15790	0
484	20250422	130600	5838040	15790	15790	15790	15790	0
485	20250422	130500	5838040	15790	15790	15790	15790	0
486	20250422	130400	5838040	15790	15790	15790	15790	0
487	20250422	130300	5838040	15790	15790	15790	15790	0
488	20250422	130200	5838040	15790	15790	15790	15790	0
489	20250422	130100	5838040	15790	15790	15790	15790	0
490	20250422	130000	5838040	15790	15790	15790	15790	0
491	20250422	125900	5838040	15790	15790	15790	15790	0
492	20250422	125800	5838040	15790	15790	15790	15790	0
493	20250422	125700	5838040	15790	15790	15790	15790	0
494	20250422	125600	5838040	15790	15790	15790	15790	0
495	20250422	125500	5838040	15790	15790	15790	15790	0
496	20250422	125400	5838040	15790	15790	15790	15790	0
497	20250422	125300	5838040	15790	15790	15790	15790	0
498	20250422	125200	5838040	15790	15790	15790	15790	0
499	20250422	125100	5838040	15790	15790	15790	15790	0
500	20250422	125000	5838040	15790	15790	15790	15790	0
501	20250422	124900	5838040	15790	15790	15790	15790	0
502	20250422	124800	5838040	15790	15790	15790	15790	0
503	20250422	124700	5838040	15790	15790	15790	15790	0
504	20250422	124600	5838040	15790	15790	15790	15790	0
505	20250422	124500	5838040	15790	15790	15790	15790	0
506	20250422	124400	5838040	15790	15790	15790	15790	0
507	20250422	124300	5838040	15790	15790	15790	15790	0
508	20250422	124200	5838040	15790	15790	15790	15790	0
509	20250422	124100	5838040	15790	15790	15790	15790	0
510	20250422	124000	5838040	15790	15790	15790	15790	0
511	20250422	123900	5838040	15790	15790	15790	15790	0
512	20250422	123800	5838040	15790	15790	15790	15790	0
513	20250422	123700	5838040	15790	15790	15790	15790	0
514	20250422	123600	5838040	15790	15790	15790	15790	0
515	20250422	123500	5838040	15790	15790	15790	15790	0
516	20250422	123400	5838040	15790	15790	15790	15790	0
517	20250422	123300	5838040	15790	15790	15790	15790	0
518	20250422	123200	5838040	15790	15790	15790	15790	0
519	20250422	123100	5838040	15790	15790	15790	15790	0
520	20250422	123000	5838040	15790	15790	15790	15790	0
521	20250422	122900	5838040	15790	15790	15790	15790	0
522	20250422	122800	5838040	15790	15790	15790	15790	0
523	20250422	122700	5838040	15790	15790	15790	15790	0
524	20250422	122600	5838040	15790	15790	15790	15790	0
525	20250422	122500	5838040	15790	15790	15790	15790	0
526	20250422	122400	5838040	15790	15790	15790	15790	0
527	20250422	122300	5838040	15790	15790	15790	15790	0
528	20250422	122200	5838040	15790	15790	15790	15790	0
529	20250422	122100	5838040	15790	15790	15790	15790	0
530	20250422	122000	5838040	15790	15790	15790	15790	0
531	20250422	121900	5838040	15790	15790	15790	15790	0
532	20250422	121800	5838040	15790	15790	15790	15790	0
533	20250422	121700	5838040	15790	15790	15790	15790	0
534	20250422	121600	5838040	15790	15790	15790	15790	0
535	20250422	121500	5838040	15790	15790	15790	15790	0
536	20250422	121400	5838040	15790	15790	15790	15790	0
537	20250422	121300	5838040	15790	15790	15790	15790	0
538	20250422	121200	5838040	15790	15790	15790	15790	0
539	20250422	121100	5838040	15790	15790	15790	15790	0
540	20250422	121000	5838040	15790	15790	15790	15790	0
541	20250422	120900	5838040	15790	15790	15790	15790	0
542	20250422	120800	5838040	15790	15790	15790	15790	0
543	20250422	120700	5838040	15790	15790	15790	15790	0
544	20250422	120600	5838040	15790	15790	15790	15790	0
545	20250422	120500	5838040	15790	15790	15790	15790	0
546	20250422	120400	5838040	15790	15790	15790	15790	0
547	20250422	120300	5838040	15790	15790	15790	15790	0
548	20250422	120200	5838040	15790	15790	15790	15790	0
549	20250422	120100	5838040	15790	15790	15790	15790	0
550	20250422	120000	5838040	15790	15790	15790	15790	0
551	20250422	115900	5838040	15790	15790	15790	15790	0
552	20250422	115800	5838040	15790	15790	15790	15790	0
553	20250422	115700	5838040	15790	15790	15790	15790	0
554	20250422	115600	5838040	15790	15790	15790	15790	0
555	20250422	115500	5838040	15790	15790	15790	15790	0
556	20250422	115400	5838040	15790	15790	15790	15790	0
557	20250422	115300	5838040	15790	15790	15790	15790	0
558	20250422	115200	5838040	15790	15790	15790	15790	0
559	20250422	115100	5838040	15790	15790	15790	15790	0
560	20250422	115000	5838040	15790	15790	15790	15790	0
561	20250422	114900	5838040	15790	15790	15790	15790	0
562	20250422	114800	5838040	15790	15790	15790	15790	0
563	20250422	114700	5838040	15790	15790	15790	15790	0
564	20250422	114600	5838040	15790	15790	15790	15790	0
565	20250422	114500	5838040	15790	15790	15790	15790	0
566	20250422	114400	5838040	15790	15790	15790	15790	0
567	20250422	114300	5838040	15790	15790	15790	15790	0
568	20250422	114200	5838040	15790	15790	15790	15790	0
569	20250422	114100	5838040	15790	15790	15790	15790	0
570	20250422	114000	5838040	15790	15790	15790	15790	0
571	20250422	113900	5838040	15790	15790	15790	15790	0
572	20250422	113800	5838040	15790	15790	15790	15790	0
573	20250422	113700	5838040	15790	15790	15790	15790	0
574	20250422	113600	5838040	15790	15790	15790	15790	0
575	20250422	113500	5838040	15790	15790	15790	15790	0
576	20250422	113400	5838040	15790	15790	15790	15790	0
577	20250422	113300	5838040	15790	15790	15790	15790	0
578	20250422	113200	5838040	15790	15790	15790	15790	0
579	20250422	113100	5838040	15790	15790	15790	15790	0
580	20250422	113000	5838040	15790	15790	15790	15790	0
581	20250422	112900	5838040	15790	15790	15790	15790	0
582	20250422	112800	5838040	15790	15790	15790	15790	0
583	20250422	112700	5838040	15790	15790	15790	15790	0
584	20250422	112600	5838040	15790	15790	15790	15790	0
585	20250422	112500	5838040	15790	15790	15790	15790	0
586	20250422	112400	5838040	15790	15790	15790	15790	0
587	20250422	112300	5838040	15790	15790	15790	15790	0
588	20250422	112200	5838040	15790	15790	15790	15790	0
589	20250422	112100	5838040	15790	15790	15790	15790	0
590	20250422	112000	5838040	15790	15790	15790	15790	0
591	20250422	111900	5838040	15790	15790	15790	15790	0
592	20250422	111800	5838040	15790	15790	15790	15790	0
593	20250422	111700	5838040	15790	15790	15790	15790	0
594	20250422	111600	5838040	15790	15790	15790	15790	0
595	20250422	111500	5838040	15790	15790	15790	15790	0
596	20250422	111400	5838040	15790	15790	15790	15790	0
597	20250422	111300	5838040	15790	15790	15790	15790	0
598	20250422	111200	5838040	15790	15790	15790	15790	0
599	20250422	111100	5838040	15790	15790	15790	15790	0
600	20250422	111000	5838040	15790	15790	15790	15790	0
601	20250422	110900	5838040	15790	15790	15790	15790	0
602	20250422	110800	5838040	15790	15790	15790	15790	0
603	20250422	110700	5838040	15790	15790	15790	15790	0
604	20250422	110600	5838040	15790	15790	15790	15790	0
605	20250422	110500	5838040	15790	15790	15790	15790	0
606	20250422	110400	5838040	15790	15790	15790	15790	0
607	20250422	110300	5838040	15790	15790	15790	15790	0
608	20250422	110200	5838040	15790	15790	15790	15790	0
609	20250422	110100	5838040	15790	15790	15790	15790	0
610	20250422	110000	5838040	15790	15790	15790	15790	0
611	20250422	105900	5838040	15790	15790	15790	15790	0
612	20250422	105800	5838040	15790	15790	15790	15790	0
613	20250422	105700	5838040	15790	15790	15790	15790	0
614	20250422	105600	5838040	15790	15790	15790	15790	0
615	20250422	105500	5838040	15790	15790	15790	15790	0
616	20250422	105400	5838040	15790	15790	15790	15790	0
617	20250422	105300	5838040	15790	15790	15790	15790	0
618	20250422	105200	5838040	15790	15790	15790	15790	0
619	20250422	105100	5838040	15790	15790	15790	15790	0
620	20250422	105000	5838040	15790	15790	15790	15790	0
621	20250422	104900	5838040	15790	15790	15790	15790	0
622	20250422	104800	5838040	15790	15790	15790	15790	0
623	20250422	104700	5838040	15790	15790	15790	15790	0
624	20250422	104600	5838040	15790	15790	15790	15790	0
625	20250422	104500	5838040	15790	15790	15790	15790	0
626	20250422	104400	5838040	15790	15790	15790	15790	0
627	20250422	104300	5838040	15790	15790	15790	15790	0
628	20250422	104200	5838040	15790	15790	15790	15790	0
629	20250422	104100	5838040	15790	15790	15790	15790	0
630	20250422	104000	5838040	15790	15790	15790	15790	0
631	20250422	103900	5838040	15790	15790	15790	15790	0
632	20250422	103800	5838040	15790	15790	15790	15790	0
633	20250422	103700	5838040	15790	15790	15790	15790	0
634	20250422	103600	5838040	15790	15790	15790	15790	0
635	20250422	103500	5838040	15790	15790	15790	15790	0
636	20250422	103400	5838040	15790	15790	15790	15790	0
637	20250422	103300	5838040	15790	15790	15790	15790	0
638	20250422	103200	5838040	15790	15790	15790	15790	0
639	20250422	103100	5838040	15790	15790	15790	15790	0
640	20250422	103000	5838040	15790	15790	15790	15790	0
641	20250422	102900	5838040	15790	15790	15790	15790	0
642	20250422	102800	5838040	15790	15790	15790	15790	0
643	20250422	102700	5838040	15790	15790	15790	15790	0
644	20250422	102600	5838040	15790	15790	15790	15790	0
645	20250422	102500	5838040	15790	15790	15790	15790	0
646	20250422	102400	5838040	15790	15790	15790	15790	0
647	20250422	102300	5838040	15790	15790	15790	15790	0
648	20250422	102200	5838040	15790	15790	15790	15790	0
649	20250422	102100	5838040	15790	15790	15790	15790	0
650	20250422	102000	5838040	15790	15790	15790	15790	0
651	20250422	101900	5838040	15790	15790	15790	15790	0
652	20250422	101800	5838040	15790	15790	15790	15790	0
653	20250422	101700	5838040	15790	15790	15790	15790	0
654	20250422	101600	5838040	15790	15790	15790	15790	0
655	20250422	101500	5838040	15790	15790	15790	15790	0
656	20250422	101400	5838040	15790	15790	15790	15790	0
657	20250422	101300	5838040	15790	15790	15790	15790	0
658	20250422	101200	5838040	15790	15790	15790	15790	0
659	20250422	101100	5838040	15790	15790	15790	15790	0
660	20250422	101000	5838040	15790	15790	15790	15790	0
661	20250422	100900	5838040	15790	15790	15790	15790	0
662	20250422	100800	5838040	15790	15790	15790	15790	0
663	20250422	100700	5838040	15790	15790	15790	15790	0
664	20250422	100600	5838040	15790	15790	15790	15790	0
665	20250422	100500	5838040	15790	15790	15790	15790	0
666	20250422	100400	5838040	15790	15790	15790	15790	0
667	20250422	100300	5838040	15790	15790	15790	15790	0
668	20250422	100200	5838040	15790	15790	15790	15790	0
669	20250422	100100	5838040	15790	15790	15790	15790	0
670	20250422	100000	5838040	15790	15790	15790	15790	0
671	20250422	095900	5838040	15790	15790	15790	15790	1
672	20250422	095800	5822250	15500	15500	15500	15500	100
673	20250422	095700	4272250	15800	15800	15800	15800	0
674	20250422	095600	4272250	15800	15800	15800	15800	0
675	20250422	095500	4272250	15800	15800	15800	15800	0
676	20250422	095400	4272250	15800	15800	15800	15800	0
677	20250422	095300	4272250	15800	15800	15800	15800	0
678	20250422	095200	4272250	15800	15800	15800	15800	0
679	20250422	095100	4272250	15800	15800	15800	15800	0
680	20250422	095000	4272250	15800	15800	15800	15800	0
681	20250422	094900	4272250	15800	15800	15800	15800	0
682	20250422	094800	4272250	15800	15800	15800	15800	0
683	20250422	094700	4272250	15800	15800	15800	15800	0
684	20250422	094600	4272250	15800	15800	15800	15800	0
685	20250422	094500	4272250	15800	15800	15800	15800	0
686	20250422	094400	4272250	15800	15800	15800	15800	0
687	20250422	094300	4272250	15800	15800	15800	15800	1
688	20250422	094200	4256450	15450	15450	15450	15450	100
689	20250422	094100	2711450	15500	15500	15500	15500	0
690	20250422	094000	2711450	15500	15500	15500	15500	0
691	20250422	093900	2711450	15500	15500	15500	15500	0
692	20250422	093800	2711450	15500	15500	15500	15500	0
693	20250422	093700	2711450	15500	15500	15500	15500	0
694	20250422	093600	2711450	15500	15500	15500	15500	0
695	20250422	093500	2711450	15500	15500	15500	15500	0
696	20250422	093400	2711450	15500	15500	15500	15500	0
697	20250422	093300	2711450	15500	15500	15500	15500	0
698	20250422	093200	2711450	15500	15500	15500	15500	0
699	20250422	093100	2711450	15500	15500	15500	15500	1
700	20250422	093000	2695950	16450	16450	16450	16450	0
701	20250422	092900	2695950	16450	15920	16450	15920	168
702	20250422	092800	15920	15920	15920	15920	15920	0
703	20250422	092700	15920	15920	15920	15920	15920	0
704	20250422	092600	15920	15920	15920	15920	15920	0
705	20250422	092500	15920	15920	15920	15920	15920	0
706	20250422	092400	15920	15920	15920	15920	15920	0
707	20250422	092300	15920	15920	15920	15920	15920	0
708	20250422	092200	15920	15920	15920	15920	15920	0
709	20250422	092100	15920	15920	15920	15920	15920	0
710	20250422	092000	15920	15920	15920	15920	15920	0
711	20250422	091900	15920	15920	15920	15920	15920	0
712	20250422	091800	15920	15920	15920	15920	15920	0
713	20250422	091700	15920	15920	15920	15920	15920	1
714	20250422	091600	0	15930	15930	15930	15930	0
715	20250422	091500	0	15930	15930	15930	15930	0
716	20250422	091400	0	15930	15930	15930	15930	0
717	20250422	091300	0	15930	15930	15930	15930	0
718	20250422	091200	0	15930	15930	15930	15930	0
719	20250422	091100	0	15930	15930	15930	15930	0
720	20250422	091000	0	15930	15930	15930	15930	0
721	20250422	090900	0	15930	15930	15930	15930	0
722	20250422	090800	0	15930	15930	15930	15930	0
723	20250422	090700	0	15930	15930	15930	15930	0
724	20250422	090600	0	15930	15930	15930	15930	0
725	20250422	090500	0	15930	15930	15930	15930	0
726	20250422	090400	0	15930	15930	15930	15930	0
727	20250422	090300	0	15930	15930	15930	15930	0
728	20250422	090200	0	15930	15930	15930	15930	0
729	20250422	090100	0	15930	15930	15930	15930	0
730	20250422	090000	0	15930	15930	15930	15930	0