KissMeData/100030/min/candle-20250418.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250418	195000	12581150	15660	15660	15660	15660	436
3	20250418	194900	12581150	15660	15660	15660	15660	0
4	20250418	194800	12581150	15660	15660	15660	15660	0
5	20250418	194700	12581150	15660	15660	15660	15660	0
6	20250418	194600	12581150	15660	15660	15660	15660	0
7	20250418	194500	12581150	15660	15660	15660	15660	0
8	20250418	194400	12581150	15660	15660	15660	15660	0
9	20250418	194300	12581150	15660	15660	15660	15660	0
10	20250418	194200	12581150	15660	15660	15660	15660	0
11	20250418	194100	12581150	15660	15660	15660	15660	0
12	20250418	194000	12581150	15660	15660	15660	15660	0
13	20250418	193900	12581150	15660	15660	15660	15660	0
14	20250418	193800	12581150	15660	15660	15660	15660	0
15	20250418	193700	12581150	15660	15660	15660	15660	0
16	20250418	193600	12581150	15660	15660	15660	15660	0
17	20250418	193500	12581150	15660	15660	15660	15660	0
18	20250418	193400	12581150	15660	15660	15660	15660	0
19	20250418	193300	12581150	15660	15660	15660	15660	0
20	20250418	193200	12581150	15660	15660	15660	15660	0
21	20250418	193100	12581150	15660	15660	15660	15660	0
22	20250418	193000	12581150	15660	15660	15660	15660	0
23	20250418	192900	12581150	15660	15660	15660	15660	0
24	20250418	192800	12581150	15660	15660	15660	15660	0
25	20250418	192700	12581150	15660	15660	15660	15660	0
26	20250418	192600	12581150	15660	15660	15660	15660	0
27	20250418	192500	12581150	15660	15660	15660	15660	0
28	20250418	192400	12581150	15660	15660	15660	15660	0
29	20250418	192300	12581150	15660	15660	15660	15660	0
30	20250418	192200	12581150	15660	15660	15660	15660	0
31	20250418	192100	12581150	15660	15660	15660	15660	0
32	20250418	192000	12581150	15660	15660	15660	15660	436
33	20250418	191900	12581150	15660	15660	15660	15660	0
34	20250418	191800	12581150	15660	15660	15660	15660	0
35	20250418	191700	12581150	15660	15660	15660	15660	0
36	20250418	191600	12581150	15660	15660	15660	15660	0
37	20250418	191500	12581150	15660	15660	15660	15660	0
38	20250418	191400	12581150	15660	15660	15660	15660	0
39	20250418	191300	12581150	15660	15660	15660	15660	0
40	20250418	191200	12581150	15660	15660	15660	15660	0
41	20250418	191100	12581150	15660	15660	15660	15660	0
42	20250418	191000	12581150	15660	15660	15660	15660	0
43	20250418	190900	12581150	15660	15660	15660	15660	0
44	20250418	190800	12581150	15660	15660	15660	15660	0
45	20250418	190700	12581150	15660	15660	15660	15660	0
46	20250418	190600	12581150	15660	15660	15660	15660	0
47	20250418	190500	12581150	15660	15660	15660	15660	0
48	20250418	190400	12581150	15660	15660	15660	15660	0
49	20250418	190300	12581150	15660	15660	15660	15660	0
50	20250418	190200	12581150	15660	15660	15660	15660	0
51	20250418	190100	12581150	15660	15660	15660	15660	0
52	20250418	190000	12581150	15660	15660	15660	15660	0
53	20250418	185900	12581150	15660	15660	15660	15660	0
54	20250418	185800	12581150	15660	15660	15660	15660	0
55	20250418	185700	12581150	15660	15660	15660	15660	0
56	20250418	185600	12581150	15660	15660	15660	15660	0
57	20250418	185500	12581150	15660	15660	15660	15660	0
58	20250418	185400	12581150	15660	15660	15660	15660	0
59	20250418	185300	12581150	15660	15660	15660	15660	0
60	20250418	185200	12581150	15660	15660	15660	15660	0
61	20250418	185100	12581150	15660	15660	15660	15660	0
62	20250418	185000	12581150	15660	15660	15660	15660	436
63	20250418	184900	12581150	15660	15660	15660	15660	0
64	20250418	184800	12581150	15660	15660	15660	15660	0
65	20250418	184700	12581150	15660	15660	15660	15660	0
66	20250418	184600	12581150	15660	15660	15660	15660	0
67	20250418	184500	12581150	15660	15660	15660	15660	0
68	20250418	184400	12581150	15660	15660	15660	15660	0
69	20250418	184300	12581150	15660	15660	15660	15660	0
70	20250418	184200	12581150	15660	15660	15660	15660	0
71	20250418	184100	12581150	15660	15660	15660	15660	0
72	20250418	184000	12581150	15660	15660	15660	15660	0
73	20250418	183900	12581150	15660	15660	15660	15660	0
74	20250418	183800	12581150	15660	15660	15660	15660	0
75	20250418	183700	12581150	15660	15660	15660	15660	0
76	20250418	183600	12581150	15660	15660	15660	15660	0
77	20250418	183500	12581150	15660	15660	15660	15660	0
78	20250418	183400	12581150	15660	15660	15660	15660	0
79	20250418	183300	12581150	15660	15660	15660	15660	0
80	20250418	183200	12581150	15660	15660	15660	15660	0
81	20250418	183100	12581150	15660	15660	15660	15660	0
82	20250418	183000	12581150	15660	15660	15660	15660	0
83	20250418	182900	12581150	15660	15660	15660	15660	0
84	20250418	182800	12581150	15660	15660	15660	15660	0
85	20250418	182700	12581150	15660	15660	15660	15660	0
86	20250418	182600	12581150	15660	15660	15660	15660	0
87	20250418	182500	12581150	15660	15660	15660	15660	0
88	20250418	182400	12581150	15660	15660	15660	15660	0
89	20250418	182300	12581150	15660	15660	15660	15660	0
90	20250418	182200	12581150	15660	15660	15660	15660	0
91	20250418	182100	12581150	15660	15660	15660	15660	0
92	20250418	182000	12581150	15660	15660	15660	15660	436
93	20250418	181900	12581150	15660	15660	15660	15660	0
94	20250418	181800	12581150	15660	15660	15660	15660	0
95	20250418	181700	12581150	15660	15660	15660	15660	0
96	20250418	181600	12581150	15660	15660	15660	15660	0
97	20250418	181500	12581150	15660	15660	15660	15660	0
98	20250418	181400	12581150	15660	15660	15660	15660	0
99	20250418	181300	12581150	15660	15660	15660	15660	0
100	20250418	181200	12581150	15660	15660	15660	15660	0
101	20250418	181100	12581150	15660	15660	15660	15660	0
102	20250418	181000	12581150	15660	15660	15660	15660	0
103	20250418	180900	12581150	15660	15660	15660	15660	0
104	20250418	180800	12581150	15660	15660	15660	15660	0
105	20250418	180700	12581150	15660	15660	15660	15660	0
106	20250418	180600	12581150	15660	15660	15660	15660	0
107	20250418	180500	12581150	15660	15660	15660	15660	0
108	20250418	180400	12581150	15660	15660	15660	15660	0
109	20250418	180300	12581150	15660	15660	15660	15660	0
110	20250418	180200	12581150	15660	15660	15660	15660	0
111	20250418	180100	12581150	15660	15660	15660	15660	0
112	20250418	180000	12581150	15660	15660	15660	15660	0
113	20250418	175900	12581150	15660	15660	15660	15660	0
114	20250418	175800	12581150	15660	15660	15660	15660	0
115	20250418	175700	12581150	15660	15660	15660	15660	0
116	20250418	175600	12581150	15660	15660	15660	15660	0
117	20250418	175500	12581150	15660	15660	15660	15660	0
118	20250418	175400	12581150	15660	15660	15660	15660	0
119	20250418	175300	12581150	15660	15660	15660	15660	0
120	20250418	175200	12581150	15660	15660	15660	15660	0
121	20250418	175100	12581150	15660	15660	15660	15660	0
122	20250418	175000	12581150	15660	15660	15660	15660	436
123	20250418	174900	12581150	15660	15660	15660	15660	0
124	20250418	174800	12581150	15660	15660	15660	15660	0
125	20250418	174700	12581150	15660	15660	15660	15660	0
126	20250418	174600	12581150	15660	15660	15660	15660	0
127	20250418	174500	12581150	15660	15660	15660	15660	0
128	20250418	174400	12581150	15660	15660	15660	15660	0
129	20250418	174300	12581150	15660	15660	15660	15660	0
130	20250418	174200	12581150	15660	15660	15660	15660	0
131	20250418	174100	12581150	15660	15660	15660	15660	0
132	20250418	174000	12581150	15660	15660	15660	15660	0
133	20250418	173900	12581150	15660	15660	15660	15660	0
134	20250418	173800	12581150	15660	15660	15660	15660	0
135	20250418	173700	12581150	15660	15660	15660	15660	0
136	20250418	173600	12581150	15660	15660	15660	15660	0
137	20250418	173500	12581150	15660	15660	15660	15660	0
138	20250418	173400	12581150	15660	15660	15660	15660	0
139	20250418	173300	12581150	15660	15660	15660	15660	0
140	20250418	173200	12581150	15660	15660	15660	15660	0
141	20250418	173100	12581150	15660	15660	15660	15660	0
142	20250418	173000	12581150	15660	15660	15660	15660	0
143	20250418	172900	12581150	15660	15660	15660	15660	0
144	20250418	172800	12581150	15660	15660	15660	15660	0
145	20250418	172700	12581150	15660	15660	15660	15660	0
146	20250418	172600	12581150	15660	15660	15660	15660	0
147	20250418	172500	12581150	15660	15660	15660	15660	0
148	20250418	172400	12581150	15660	15660	15660	15660	0
149	20250418	172300	12581150	15660	15660	15660	15660	0
150	20250418	172200	12581150	15660	15660	15660	15660	0
151	20250418	172100	12581150	15660	15660	15660	15660	0
152	20250418	172000	12581150	15660	15660	15660	15660	436
153	20250418	171900	12581150	15660	15660	15660	15660	0
154	20250418	171800	12581150	15660	15660	15660	15660	0
155	20250418	171700	12581150	15660	15660	15660	15660	0
156	20250418	171600	12581150	15660	15660	15660	15660	0
157	20250418	171500	12581150	15660	15660	15660	15660	0
158	20250418	171400	12581150	15660	15660	15660	15660	0
159	20250418	171300	12581150	15660	15660	15660	15660	0
160	20250418	171200	12581150	15660	15660	15660	15660	0
161	20250418	171100	12581150	15660	15660	15660	15660	0
162	20250418	171000	12581150	15660	15660	15660	15660	0
163	20250418	170900	12581150	15660	15660	15660	15660	0
164	20250418	170800	12581150	15660	15660	15660	15660	0
165	20250418	170700	12581150	15660	15660	15660	15660	0
166	20250418	170600	12581150	15660	15660	15660	15660	0
167	20250418	170500	12581150	15660	15660	15660	15660	0
168	20250418	170400	12581150	15660	15660	15660	15660	0
169	20250418	170300	12581150	15660	15660	15660	15660	0
170	20250418	170200	12581150	15660	15660	15660	15660	0
171	20250418	170100	12581150	15660	15660	15660	15660	0
172	20250418	170000	12581150	15660	15660	15660	15660	0
173	20250418	165900	12581150	15660	15660	15660	15660	0
174	20250418	165800	12581150	15660	15660	15660	15660	0
175	20250418	165700	12581150	15660	15660	15660	15660	0
176	20250418	165600	12581150	15660	15660	15660	15660	0
177	20250418	165500	12581150	15660	15660	15660	15660	0
178	20250418	165400	12581150	15660	15660	15660	15660	0
179	20250418	165300	12581150	15660	15660	15660	15660	0
180	20250418	165200	12581150	15660	15660	15660	15660	0
181	20250418	165100	12581150	15660	15660	15660	15660	0
182	20250418	165000	12581150	15660	15660	15660	15660	436
183	20250418	164900	12581150	15660	15660	15660	15660	0
184	20250418	164800	12581150	15660	15660	15660	15660	0
185	20250418	164700	12581150	15660	15660	15660	15660	0
186	20250418	164600	12581150	15660	15660	15660	15660	0
187	20250418	164500	12581150	15660	15660	15660	15660	0
188	20250418	164400	12581150	15660	15660	15660	15660	0
189	20250418	164300	12581150	15660	15660	15660	15660	0
190	20250418	164200	12581150	15660	15660	15660	15660	0
191	20250418	164100	12581150	15660	15660	15660	15660	0
192	20250418	164000	12581150	15660	15660	15660	15660	0
193	20250418	163900	12581150	15660	15660	15660	15660	0
194	20250418	163800	12581150	15660	15660	15660	15660	0
195	20250418	163700	12581150	15660	15660	15660	15660	0
196	20250418	163600	12581150	15660	15660	15660	15660	0
197	20250418	163500	12581150	15660	15660	15660	15660	0
198	20250418	163400	12581150	15660	15660	15660	15660	0
199	20250418	163300	12581150	15660	15660	15660	15660	0
200	20250418	163200	12581150	15660	15660	15660	15660	0
201	20250418	163100	12581150	15660	15660	15660	15660	0
202	20250418	163000	12581150	15660	15660	15660	15660	0
203	20250418	162900	12581150	15660	15660	15660	15660	0
204	20250418	162800	12581150	15660	15660	15660	15660	0
205	20250418	162700	12581150	15660	15660	15660	15660	0
206	20250418	162600	12581150	15660	15660	15660	15660	0
207	20250418	162500	12581150	15660	15660	15660	15660	0
208	20250418	162400	12581150	15660	15660	15660	15660	0
209	20250418	162300	12581150	15660	15660	15660	15660	0
210	20250418	162200	12581150	15660	15660	15660	15660	0
211	20250418	162100	12581150	15660	15660	15660	15660	0
212	20250418	162000	12581150	15660	15660	15660	15660	436
213	20250418	161900	12581150	15660	15660	15660	15660	0
214	20250418	161800	12581150	15660	15660	15660	15660	0
215	20250418	161700	12581150	15660	15660	15660	15660	0
216	20250418	161600	12581150	15660	15660	15660	15660	0
217	20250418	161500	12581150	15660	15660	15660	15660	0
218	20250418	161400	12581150	15660	15660	15660	15660	0
219	20250418	161300	12581150	15660	15660	15660	15660	0
220	20250418	161200	12581150	15660	15660	15660	15660	0
221	20250418	161100	12581150	15660	15660	15660	15660	0
222	20250418	161000	12581150	15660	15660	15660	15660	0
223	20250418	160900	12581150	15660	15660	15660	15660	0
224	20250418	160800	12581150	15660	15660	15660	15660	0
225	20250418	160700	12581150	15660	15660	15660	15660	0
226	20250418	160600	12581150	15660	15660	15660	15660	0
227	20250418	160500	12581150	15660	15660	15660	15660	0
228	20250418	160400	12581150	15660	15660	15660	15660	0
229	20250418	160300	12581150	15660	15660	15660	15660	0
230	20250418	160200	12581150	15660	15660	15660	15660	0
231	20250418	160100	12581150	15660	15660	15660	15660	0
232	20250418	160000	12581150	15660	15660	15660	15660	0
233	20250418	155900	12581150	15660	15660	15660	15660	0
234	20250418	155800	12581150	15660	15660	15660	15660	0
235	20250418	155700	12581150	15660	15660	15660	15660	0
236	20250418	155600	12581150	15660	15660	15660	15660	0
237	20250418	155500	12581150	15660	15660	15660	15660	0
238	20250418	155400	12581150	15660	15660	15660	15660	0
239	20250418	155300	12581150	15660	15660	15660	15660	0
240	20250418	155200	12581150	15660	15660	15660	15660	0
241	20250418	155100	12581150	15660	15660	15660	15660	0
242	20250418	155000	12581150	15660	15660	15660	15660	436
243	20250418	154900	12581150	15660	15660	15660	15660	0
244	20250418	154800	12581150	15660	15660	15660	15660	0
245	20250418	154700	12581150	15660	15660	15660	15660	0
246	20250418	154600	12581150	15660	15660	15660	15660	0
247	20250418	154500	12581150	15660	15660	15660	15660	0
248	20250418	154400	12581150	15660	15660	15660	15660	0
249	20250418	154300	12581150	15660	15660	15660	15660	0
250	20250418	154200	12581150	15660	15660	15660	15660	0
251	20250418	154100	12581150	15660	15660	15660	15660	0
252	20250418	154000	12581150	15660	15660	15660	15660	0
253	20250418	153900	12581150	15660	15660	15660	15660	0
254	20250418	153800	12581150	15660	15660	15660	15660	0
255	20250418	153700	12581150	15660	15660	15660	15660	0
256	20250418	153600	12581150	15660	15660	15660	15660	0
257	20250418	153500	12581150	15660	15660	15660	15660	0
258	20250418	153400	12581150	15660	15660	15660	15660	0
259	20250418	153300	12581150	15660	15660	15660	15660	0
260	20250418	153200	12581150	15660	15660	15660	15660	0
261	20250418	153100	12581150	15660	15660	15660	15660	0
262	20250418	153000	12581150	15660	15660	15660	15660	436
263	20250418	152900	5753390	15670	15670	15670	15670	0
264	20250418	152800	5753390	15670	15670	15670	15670	0
265	20250418	152700	5753390	15670	15670	15670	15670	0
266	20250418	152600	5753390	15670	15670	15670	15670	0
267	20250418	152500	5753390	15670	15670	15670	15670	0
268	20250418	152400	5753390	15670	15670	15670	15670	0
269	20250418	152300	5753390	15670	15670	15670	15670	0
270	20250418	152200	5753390	15670	15670	15670	15670	0
271	20250418	152100	5753390	15670	15670	15670	15670	0
272	20250418	152000	5753390	15670	15670	15670	15670	0
273	20250418	151900	5753390	15670	15670	15670	15670	0
274	20250418	151800	5753390	15670	15670	15670	15670	0
275	20250418	151700	5753390	15670	15670	15670	15670	0
276	20250418	151600	5753390	15670	15670	15670	15670	0
277	20250418	151500	5753390	15670	15670	15670	15670	0
278	20250418	151400	5753390	15670	15670	15670	15670	0
279	20250418	151300	5753390	15670	15670	15670	15670	0
280	20250418	151200	5753390	15670	15670	15670	15670	0
281	20250418	151100	5753390	15670	15670	15670	15670	0
282	20250418	151000	5753390	15670	15670	15670	15670	0
283	20250418	150900	5753390	15670	15670	15670	15670	0
284	20250418	150800	5753390	15670	15670	15670	15670	0
285	20250418	150700	5753390	15670	15670	15670	15670	0
286	20250418	150600	5753390	15670	15670	15670	15670	0
287	20250418	150500	5753390	15670	15670	15670	15670	0
288	20250418	150400	5753390	15670	15670	15670	15670	0
289	20250418	150300	5753390	15670	15670	15670	15670	0
290	20250418	150200	5753390	15670	15670	15670	15670	0
291	20250418	150100	5753390	15670	15670	15670	15670	0
292	20250418	150000	5753390	15670	15670	15670	15670	0
293	20250418	145900	5753390	15670	15670	15670	15670	0
294	20250418	145800	5753390	15670	15670	15670	15670	0
295	20250418	145700	5753390	15670	15670	15670	15670	0
296	20250418	145600	5753390	15670	15670	15670	15670	0
297	20250418	145500	5753390	15670	15670	15670	15670	0
298	20250418	145400	5753390	15670	15670	15670	15670	0
299	20250418	145300	5753390	15670	15670	15670	15670	0
300	20250418	145200	5753390	15670	15670	15670	15670	0
301	20250418	145100	5753390	15670	15670	15670	15670	200
302	20250418	145000	2619390	15660	15660	15660	15660	0
303	20250418	144900	2619390	15660	15660	15660	15660	0
304	20250418	144800	2619390	15660	15660	15660	15660	0
305	20250418	144700	2619390	15660	15660	15660	15660	0
306	20250418	144600	2619390	15660	15660	15660	15660	7
307	20250418	144500	2509770	15670	15670	15670	15670	0
308	20250418	144400	2509770	15670	15670	15670	15670	0
309	20250418	144300	2509770	15670	15670	15670	15670	0
310	20250418	144200	2509770	15670	15670	15670	15670	0
311	20250418	144100	2509770	15670	15670	15670	15670	0
312	20250418	144000	2509770	15670	15670	15670	15670	0
313	20250418	143900	2509770	15670	15670	15670	15670	0
314	20250418	143800	2509770	15670	15670	15670	15670	0
315	20250418	143700	2509770	15670	15670	15670	15670	0
316	20250418	143600	2509770	15670	15670	15670	15670	0
317	20250418	143500	2509770	15670	15670	15670	15670	0
318	20250418	143400	2509770	15670	15670	15670	15670	0
319	20250418	143300	2509770	15670	15670	15670	15670	0
320	20250418	143200	2509770	15670	15670	15670	15670	0
321	20250418	143100	2509770	15670	15670	15670	15670	0
322	20250418	143000	2509770	15670	15670	15670	15670	0
323	20250418	142900	2509770	15670	15670	15670	15670	0
324	20250418	142800	2509770	15670	15670	15670	15670	0
325	20250418	142700	2509770	15670	15670	15670	15670	0
326	20250418	142600	2509770	15670	15670	15670	15670	0
327	20250418	142500	2509770	15670	15670	15670	15670	0
328	20250418	142400	2509770	15670	15670	15670	15670	0
329	20250418	142300	2509770	15670	15670	15670	15670	0
330	20250418	142200	2509770	15670	15670	15670	15670	0
331	20250418	142100	2509770	15670	15670	15670	15670	0
332	20250418	142000	2509770	15670	15670	15670	15670	0
333	20250418	141900	2509770	15670	15670	15670	15670	0
334	20250418	141800	2509770	15670	15670	15670	15670	0
335	20250418	141700	2509770	15670	15670	15670	15670	0
336	20250418	141600	2509770	15670	15670	15670	15670	0
337	20250418	141500	2509770	15670	15670	15670	15670	0
338	20250418	141400	2509770	15670	15670	15670	15670	0
339	20250418	141300	2509770	15670	15670	15670	15670	0
340	20250418	141200	2509770	15670	15670	15670	15670	0
341	20250418	141100	2509770	15670	15670	15670	15670	0
342	20250418	141000	2509770	15670	15670	15670	15670	0
343	20250418	140900	2509770	15670	15670	15670	15670	0
344	20250418	140800	2509770	15670	15670	15670	15670	0
345	20250418	140700	2509770	15670	15670	15670	15670	0
346	20250418	140600	2509770	15670	15670	15670	15670	0
347	20250418	140500	2509770	15670	15670	15670	15670	0
348	20250418	140400	2509770	15670	15670	15670	15670	0
349	20250418	140300	2509770	15670	15670	15670	15670	0
350	20250418	140200	2509770	15670	15670	15670	15670	0
351	20250418	140100	2509770	15670	15670	15670	15670	0
352	20250418	140000	2509770	15670	15670	15670	15670	0
353	20250418	135900	2509770	15670	15670	15670	15670	0
354	20250418	135800	2509770	15670	15670	15670	15670	0
355	20250418	135700	2509770	15670	15670	15670	15670	0
356	20250418	135600	2509770	15670	15670	15670	15670	0
357	20250418	135500	2509770	15670	15670	15670	15670	0
358	20250418	135400	2509770	15670	15670	15670	15670	0
359	20250418	135300	2509770	15670	15670	15670	15670	0
360	20250418	135200	2509770	15670	15670	15670	15670	0
361	20250418	135100	2509770	15670	15670	15670	15670	0
362	20250418	135000	2509770	15670	15670	15670	15670	0
363	20250418	134900	2509770	15670	15670	15670	15670	0
364	20250418	134800	2509770	15670	15670	15670	15670	0
365	20250418	134700	2509770	15670	15670	15670	15670	0
366	20250418	134600	2509770	15670	15670	15670	15670	0
367	20250418	134500	2509770	15670	15670	15670	15670	0
368	20250418	134400	2509770	15670	15670	15670	15670	0
369	20250418	134300	2509770	15670	15670	15670	15670	0
370	20250418	134200	2509770	15670	15670	15670	15670	0
371	20250418	134100	2509770	15670	15670	15670	15670	0
372	20250418	134000	2509770	15670	15670	15670	15670	0
373	20250418	133900	2509770	15670	15670	15670	15670	0
374	20250418	133800	2509770	15670	15670	15670	15670	0
375	20250418	133700	2509770	15670	15670	15670	15670	0
376	20250418	133600	2509770	15670	15670	15670	15670	0
377	20250418	133500	2509770	15670	15670	15670	15670	0
378	20250418	133400	2509770	15670	15670	15670	15670	0
379	20250418	133300	2509770	15670	15670	15670	15670	0
380	20250418	133200	2509770	15670	15670	15670	15670	0
381	20250418	133100	2509770	15670	15670	15670	15670	0
382	20250418	133000	2509770	15670	15670	15670	15670	0
383	20250418	132900	2509770	15670	15670	15670	15670	0
384	20250418	132800	2509770	15670	15670	15670	15670	0
385	20250418	132700	2509770	15670	15670	15670	15670	0
386	20250418	132600	2509770	15670	15670	15670	15670	0
387	20250418	132500	2509770	15670	15670	15670	15670	0
388	20250418	132400	2509770	15670	15670	15670	15670	0
389	20250418	132300	2509770	15670	15670	15670	15670	0
390	20250418	132200	2509770	15670	15670	15670	15670	0
391	20250418	132100	2509770	15670	15670	15670	15670	0
392	20250418	132000	2509770	15670	15670	15670	15670	0
393	20250418	131900	2509770	15670	15670	15670	15670	0
394	20250418	131800	2509770	15670	15670	15670	15670	0
395	20250418	131700	2509770	15670	15670	15670	15670	0
396	20250418	131600	2509770	15670	15670	15670	15670	0
397	20250418	131500	2509770	15670	15670	15670	15670	0
398	20250418	131400	2509770	15670	15670	15670	15670	0
399	20250418	131300	2509770	15670	15670	15670	15670	0
400	20250418	131200	2509770	15670	15670	15670	15670	0
401	20250418	131100	2509770	15670	15670	15670	15670	0
402	20250418	131000	2509770	15670	15670	15670	15670	0
403	20250418	130900	2509770	15670	15670	15670	15670	0
404	20250418	130800	2509770	15670	15670	15670	15670	0
405	20250418	130700	2509770	15670	15670	15670	15670	0
406	20250418	130600	2509770	15670	15670	15670	15670	0
407	20250418	130500	2509770	15670	15670	15670	15670	0
408	20250418	130400	2509770	15670	15670	15670	15670	0
409	20250418	130300	2509770	15670	15670	15670	15670	0
410	20250418	130200	2509770	15670	15670	15670	15670	0
411	20250418	130100	2509770	15670	15670	15670	15670	0
412	20250418	130000	2509770	15670	15670	15670	15670	0
413	20250418	125900	2509770	15670	15670	15670	15670	0
414	20250418	125800	2509770	15670	15670	15670	15670	0
415	20250418	125700	2509770	15670	15670	15670	15670	0
416	20250418	125600	2509770	15670	15670	15670	15670	0
417	20250418	125500	2509770	15670	15670	15670	15670	0
418	20250418	125400	2509770	15670	15670	15670	15670	0
419	20250418	125300	2509770	15670	15670	15670	15670	0
420	20250418	125200	2509770	15670	15670	15670	15670	0
421	20250418	125100	2509770	15670	15670	15670	15670	0
422	20250418	125000	2509770	15670	15670	15670	15670	0
423	20250418	124900	2509770	15670	15670	15670	15670	0
424	20250418	124800	2509770	15670	15670	15670	15670	0
425	20250418	124700	2509770	15670	15670	15670	15670	0
426	20250418	124600	2509770	15670	15670	15670	15670	0
427	20250418	124500	2509770	15670	15670	15670	15670	0
428	20250418	124400	2509770	15670	15670	15670	15670	0
429	20250418	124300	2509770	15670	15670	15670	15670	0
430	20250418	124200	2509770	15670	15670	15670	15670	0
431	20250418	124100	2509770	15670	15670	15670	15670	0
432	20250418	124000	2509770	15670	15670	15670	15670	0
433	20250418	123900	2509770	15670	15670	15670	15670	0
434	20250418	123800	2509770	15670	15670	15670	15670	0
435	20250418	123700	2509770	15670	15670	15670	15670	0
436	20250418	123600	2509770	15670	15670	15670	15670	0
437	20250418	123500	2509770	15670	15670	15670	15670	0
438	20250418	123400	2509770	15670	15670	15670	15670	0
439	20250418	123300	2509770	15670	15670	15670	15670	0
440	20250418	123200	2509770	15670	15670	15670	15670	0
441	20250418	123100	2509770	15670	15670	15670	15670	0
442	20250418	123000	2509770	15670	15670	15670	15670	0
443	20250418	122900	2509770	15670	15670	15670	15670	0
444	20250418	122800	2509770	15670	15670	15670	15670	0
445	20250418	122700	2509770	15670	15670	15670	15670	0
446	20250418	122600	2509770	15670	15670	15670	15670	0
447	20250418	122500	2509770	15670	15670	15670	15670	1
448	20250418	122400	2494100	15480	15480	15480	15480	0
449	20250418	122300	2494100	15480	15480	15480	15480	0
450	20250418	122200	2494100	15480	15480	15480	15480	0
451	20250418	122100	2494100	15480	15480	15480	15480	0
452	20250418	122000	2494100	15480	15480	15480	15480	0
453	20250418	121900	2494100	15480	15480	15480	15480	0
454	20250418	121800	2494100	15480	15480	15480	15480	0
455	20250418	121700	2494100	15480	15560	15560	15480	105
456	20250418	121600	864720	15680	15680	15680	15680	0
457	20250418	121500	864720	15680	15680	15680	15680	0
458	20250418	121400	864720	15680	15680	15680	15680	0
459	20250418	121300	864720	15680	15680	15680	15680	0
460	20250418	121200	864720	15680	15680	15680	15680	0
461	20250418	121100	864720	15680	15680	15680	15680	0
462	20250418	121000	864720	15680	15680	15680	15680	0
463	20250418	120900	864720	15680	15680	15680	15680	0
464	20250418	120800	864720	15680	15680	15680	15680	0
465	20250418	120700	864720	15680	15680	15680	15680	0
466	20250418	120600	864720	15680	15680	15680	15680	0
467	20250418	120500	864720	15680	15680	15680	15680	0
468	20250418	120400	864720	15680	15680	15680	15680	0
469	20250418	120300	864720	15680	15680	15680	15680	0
470	20250418	120200	864720	15680	15680	15680	15680	0
471	20250418	120100	864720	15680	15680	15680	15680	0
472	20250418	120000	864720	15680	15680	15680	15680	0
473	20250418	115900	864720	15680	15680	15680	15680	0
474	20250418	115800	864720	15680	15680	15680	15680	0
475	20250418	115700	864720	15680	15680	15680	15680	0
476	20250418	115600	864720	15680	15680	15680	15680	2
477	20250418	115500	833360	15680	15680	15680	15680	0
478	20250418	115400	833360	15680	15680	15680	15680	0
479	20250418	115300	833360	15680	15680	15680	15680	0
480	20250418	115200	833360	15680	15680	15680	15680	0
481	20250418	115100	833360	15680	15680	15680	15680	0
482	20250418	115000	833360	15680	15680	15680	15680	0
483	20250418	114900	833360	15680	15680	15680	15680	0
484	20250418	114800	833360	15680	15680	15680	15680	0
485	20250418	114700	833360	15680	15680	15680	15680	0
486	20250418	114600	833360	15680	15680	15680	15680	0
487	20250418	114500	833360	15680	15680	15680	15680	0
488	20250418	114400	833360	15680	15680	15680	15680	0
489	20250418	114300	833360	15680	15680	15680	15680	0
490	20250418	114200	833360	15680	15680	15680	15680	0
491	20250418	114100	833360	15680	15680	15680	15680	0
492	20250418	114000	833360	15680	15680	15680	15680	0
493	20250418	113900	833360	15680	15680	15680	15680	0
494	20250418	113800	833360	15680	15680	15680	15680	0
495	20250418	113700	833360	15680	15680	15680	15680	0
496	20250418	113600	833360	15680	15680	15680	15680	0
497	20250418	113500	833360	15680	15680	15680	15680	0
498	20250418	113400	833360	15680	15680	15680	15680	0
499	20250418	113300	833360	15680	15680	15680	15680	0
500	20250418	113200	833360	15680	15680	15680	15680	0
501	20250418	113100	833360	15680	15680	15680	15680	0
502	20250418	113000	833360	15680	15680	15680	15680	0
503	20250418	112900	833360	15680	15680	15680	15680	0
504	20250418	112800	833360	15680	15680	15680	15680	3
505	20250418	112700	786320	15710	15710	15710	15710	0
506	20250418	112600	786320	15710	15710	15710	15710	0
507	20250418	112500	786320	15710	15710	15710	15710	0
508	20250418	112400	786320	15710	15710	15710	15710	0
509	20250418	112300	786320	15710	15710	15710	15710	0
510	20250418	112200	786320	15710	15710	15710	15710	0
511	20250418	112100	786320	15710	15710	15710	15710	0
512	20250418	112000	786320	15710	15710	15710	15710	0
513	20250418	111900	786320	15710	15710	15710	15710	0
514	20250418	111800	786320	15710	15710	15710	15710	0
515	20250418	111700	786320	15710	15710	15710	15710	0
516	20250418	111600	786320	15710	15710	15710	15710	0
517	20250418	111500	786320	15710	15710	15710	15710	0
518	20250418	111400	786320	15710	15710	15710	15710	0
519	20250418	111300	786320	15710	15710	15710	15710	0
520	20250418	111200	786320	15710	15710	15710	15710	0
521	20250418	111100	786320	15710	15710	15710	15710	0
522	20250418	111000	786320	15710	15710	15710	15710	0
523	20250418	110900	786320	15710	15710	15710	15710	0
524	20250418	110800	786320	15710	15710	15710	15710	0
525	20250418	110700	786320	15710	15710	15710	15710	0
526	20250418	110600	786320	15710	15710	15710	15710	0
527	20250418	110500	786320	15710	15710	15710	15710	0
528	20250418	110400	786320	15710	15710	15710	15710	0
529	20250418	110300	786320	15710	15710	15710	15710	0
530	20250418	110200	786320	15710	15710	15710	15710	0
531	20250418	110100	786320	15710	15710	15710	15710	0
532	20250418	110000	786320	15710	15710	15710	15710	0
533	20250418	105900	786320	15710	15710	15710	15710	0
534	20250418	105800	786320	15710	15710	15710	15710	0
535	20250418	105700	786320	15710	15710	15710	15710	0
536	20250418	105600	786320	15710	15710	15710	15710	0
537	20250418	105500	786320	15710	15710	15710	15710	0
538	20250418	105400	786320	15710	15710	15710	15710	0
539	20250418	105300	786320	15710	15710	15710	15710	0
540	20250418	105200	786320	15710	15710	15710	15710	0
541	20250418	105100	786320	15710	15710	15710	15710	0
542	20250418	105000	786320	15710	15710	15710	15710	0
543	20250418	104900	786320	15710	15710	15710	15710	0
544	20250418	104800	786320	15710	15710	15710	15710	0
545	20250418	104700	786320	15710	15710	15710	15710	0
546	20250418	104600	786320	15710	15710	15710	15710	0
547	20250418	104500	786320	15710	15710	15710	15710	0
548	20250418	104400	786320	15710	15710	15710	15710	0
549	20250418	104300	786320	15710	15710	15710	15710	0
550	20250418	104200	786320	15710	15710	15710	15710	0
551	20250418	104100	786320	15710	15710	15710	15710	0
552	20250418	104000	786320	15710	15710	15710	15710	0
553	20250418	103900	786320	15710	15710	15710	15710	0
554	20250418	103800	786320	15710	15710	15710	15710	0
555	20250418	103700	786320	15710	15710	15710	15710	0
556	20250418	103600	786320	15710	15710	15710	15710	0
557	20250418	103500	786320	15710	15710	15710	15710	0
558	20250418	103400	786320	15710	15710	15710	15710	0
559	20250418	103300	786320	15710	15710	15710	15710	0
560	20250418	103200	786320	15710	15710	15710	15710	0
561	20250418	103100	786320	15710	15710	15710	15710	0
562	20250418	103000	786320	15710	15710	15710	15710	0
563	20250418	102900	786320	15710	15710	15710	15710	0
564	20250418	102800	786320	15710	15710	15710	15710	0
565	20250418	102700	786320	15710	15710	15710	15710	0
566	20250418	102600	786320	15710	15710	15710	15710	0
567	20250418	102500	786320	15710	15710	15710	15710	0
568	20250418	102400	786320	15710	15710	15710	15710	0
569	20250418	102300	786320	15710	15710	15710	15710	0
570	20250418	102200	786320	15710	15710	15710	15710	1
571	20250418	102100	770610	15510	15510	15510	15510	0
572	20250418	102000	770610	15510	15510	15510	15510	5
573	20250418	101900	693060	15710	15710	15710	15710	0
574	20250418	101800	693060	15710	15710	15710	15710	0
575	20250418	101700	693060	15710	15710	15710	15710	0
576	20250418	101600	693060	15710	15710	15710	15710	0
577	20250418	101500	693060	15710	15710	15710	15710	0
578	20250418	101400	693060	15710	15710	15710	15710	0
579	20250418	101300	693060	15710	15710	15710	15710	1
580	20250418	101200	677350	15730	15730	15730	15730	0
581	20250418	101100	677350	15730	15730	15730	15730	0
582	20250418	101000	677350	15730	15730	15730	15730	0
583	20250418	100900	677350	15730	15730	15730	15730	0
584	20250418	100800	677350	15730	15730	15730	15730	0
585	20250418	100700	677350	15730	15730	15730	15730	0
586	20250418	100600	677350	15730	15730	15730	15730	0
587	20250418	100500	677350	15730	15730	15730	15730	0
588	20250418	100400	677350	15730	15730	15730	15730	0
589	20250418	100300	677350	15730	15730	15730	15730	0
590	20250418	100200	677350	15730	15730	15730	15730	0
591	20250418	100100	677350	15730	15730	15730	15730	0
592	20250418	100000	677350	15730	15730	15730	15730	1
593	20250418	095900	661620	15730	15730	15730	15730	0
594	20250418	095800	661620	15730	15730	15730	15730	0
595	20250418	095700	661620	15730	15730	15730	15730	0
596	20250418	095600	661620	15730	15730	15730	15730	0
597	20250418	095500	661620	15730	15730	15730	15730	0
598	20250418	095400	661620	15730	15730	15730	15730	0
599	20250418	095300	661620	15730	15730	15730	15730	0
600	20250418	095200	661620	15730	15730	15730	15730	0
601	20250418	095100	661620	15730	15730	15730	15730	0
602	20250418	095000	661620	15730	15730	15730	15730	0
603	20250418	094900	661620	15730	15730	15730	15730	0
604	20250418	094800	661620	15730	15730	15730	15730	0
605	20250418	094700	661620	15730	15730	15730	15730	1
606	20250418	094600	645890	15730	15730	15730	15730	3
607	20250418	094500	598700	15750	15750	15750	15750	0
608	20250418	094400	598700	15750	15750	15750	15750	0
609	20250418	094300	598700	15750	15750	15750	15750	0
610	20250418	094200	598700	15750	15750	15750	15750	0
611	20250418	094100	598700	15750	15750	15750	15750	0
612	20250418	094000	598700	15750	15750	15750	15750	0
613	20250418	093900	598700	15750	15750	15750	15750	0
614	20250418	093800	598700	15750	15750	15750	15750	0
615	20250418	093700	598700	15750	15750	15750	15750	0
616	20250418	093600	598700	15750	15750	15750	15750	0
617	20250418	093500	598700	15750	15750	15750	15750	0
618	20250418	093400	598700	15750	15750	15750	15750	0
619	20250418	093300	598700	15750	15750	15750	15750	31
620	20250418	093200	110450	15770	15770	15770	15770	0
621	20250418	093100	110450	15770	15770	15770	15770	0
622	20250418	093000	110450	15770	15770	15770	15770	0
623	20250418	092900	110450	15770	15770	15770	15770	0
624	20250418	092800	110450	15770	15770	15770	15770	0
625	20250418	092700	110450	15770	15770	15770	15770	0
626	20250418	092600	110450	15770	15770	15770	15770	0
627	20250418	092500	110450	15770	15770	15770	15770	0
628	20250418	092400	110450	15770	15770	15770	15770	0
629	20250418	092300	110450	15770	15770	15770	15770	0
630	20250418	092200	110450	15770	15770	15770	15770	0
631	20250418	092100	110450	15770	15770	15770	15770	0
632	20250418	092000	110450	15770	15770	15770	15770	0
633	20250418	091900	110450	15770	15770	15770	15770	0
634	20250418	091800	110450	15770	15770	15770	15770	0
635	20250418	091700	110450	15770	15770	15770	15770	0
636	20250418	091600	110450	15770	15770	15770	15770	0
637	20250418	091500	110450	15770	15770	15770	15770	0
638	20250418	091400	110450	15770	15770	15770	15770	0
639	20250418	091300	110450	15770	15770	15770	15770	0
640	20250418	091200	110450	15770	15770	15770	15770	0
641	20250418	091100	110450	15770	15770	15770	15770	5
642	20250418	091000	31600	15800	15800	15800	15800	0
643	20250418	090900	31600	15800	15800	15800	15800	0
644	20250418	090800	31600	15800	15800	15800	15800	0
645	20250418	090700	31600	15800	15800	15800	15800	0
646	20250418	090600	31600	15800	15800	15800	15800	0
647	20250418	090500	31600	15800	15800	15800	15800	0
648	20250418	090400	31600	15800	15800	15800	15800	0
649	20250418	090300	31600	15800	15800	15800	15800	0
650	20250418	090200	31600	15800	15800	15800	15800	0
651	20250418	090100	31600	15800	15800	15800	15800	0
652	20250418	090000	31600	15800	15800	15800	15800	2