KissMeData/025890/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	190300	58858025	2500	2500	2500	2500	933
3	20240408	190200	58858025	2500	2500	2500	2500	0
4	20240408	190100	58858025	2500	2500	2500	2500	0
5	20240408	190000	58858025	2500	2500	2500	2500	0
6	20240408	185900	58858025	2500	2500	2500	2500	0
7	20240408	185800	58858025	2500	2500	2500	2500	0
8	20240408	185700	58858025	2500	2500	2500	2500	0
9	20240408	185600	58858025	2500	2500	2500	2500	0
10	20240408	185500	58858025	2500	2500	2500	2500	0
11	20240408	185400	58858025	2500	2500	2500	2500	0
12	20240408	185300	58858025	2500	2500	2500	2500	0
13	20240408	185200	58858025	2500	2500	2500	2500	0
14	20240408	185100	58858025	2500	2500	2500	2500	0
15	20240408	185000	58858025	2500	2500	2500	2500	0
16	20240408	184900	58858025	2500	2500	2500	2500	0
17	20240408	184800	58858025	2500	2500	2500	2500	0
18	20240408	184700	58858025	2500	2500	2500	2500	0
19	20240408	184600	58858025	2500	2500	2500	2500	0
20	20240408	184500	58858025	2500	2500	2500	2500	0
21	20240408	184400	58858025	2500	2500	2500	2500	0
22	20240408	184300	58858025	2500	2500	2500	2500	0
23	20240408	184200	58858025	2500	2500	2500	2500	0
24	20240408	184100	58858025	2500	2500	2500	2500	0
25	20240408	184000	58858025	2500	2500	2500	2500	0
26	20240408	183900	58858025	2500	2500	2500	2500	0
27	20240408	183800	58858025	2500	2500	2500	2500	0
28	20240408	183700	58858025	2500	2500	2500	2500	0
29	20240408	183600	58858025	2500	2500	2500	2500	0
30	20240408	183500	58858025	2500	2500	2500	2500	0
31	20240408	183400	58858025	2500	2500	2500	2500	0
32	20240408	183300	58858025	2500	2500	2500	2500	933
33	20240408	183200	58858025	2500	2500	2500	2500	0
34	20240408	183100	58858025	2500	2500	2500	2500	0
35	20240408	183000	58858025	2500	2500	2500	2500	0
36	20240408	182900	58858025	2500	2500	2500	2500	0
37	20240408	182800	58858025	2500	2500	2500	2500	0
38	20240408	182700	58858025	2500	2500	2500	2500	0
39	20240408	182600	58858025	2500	2500	2500	2500	0
40	20240408	182500	58858025	2500	2500	2500	2500	0
41	20240408	182400	58858025	2500	2500	2500	2500	0
42	20240408	182300	58858025	2500	2500	2500	2500	0
43	20240408	182200	58858025	2500	2500	2500	2500	0
44	20240408	182100	58858025	2500	2500	2500	2500	0
45	20240408	182000	58858025	2500	2500	2500	2500	0
46	20240408	181900	58858025	2500	2500	2500	2500	0
47	20240408	181800	58858025	2500	2500	2500	2500	0
48	20240408	181700	58858025	2500	2500	2500	2500	0
49	20240408	181600	58858025	2500	2500	2500	2500	0
50	20240408	181500	58858025	2500	2500	2500	2500	0
51	20240408	181400	58858025	2500	2500	2500	2500	0
52	20240408	181300	58858025	2500	2500	2500	2500	0
53	20240408	181200	58858025	2500	2500	2500	2500	0
54	20240408	181100	58858025	2500	2500	2500	2500	0
55	20240408	181000	58858025	2500	2500	2500	2500	0
56	20240408	180900	58858025	2500	2500	2500	2500	0
57	20240408	180800	58858025	2500	2500	2500	2500	0
58	20240408	180700	58858025	2500	2500	2500	2500	0
59	20240408	180600	58858025	2500	2500	2500	2500	0
60	20240408	180500	58858025	2500	2500	2500	2500	0
61	20240408	180400	58858025	2500	2500	2500	2500	0
62	20240408	180300	58858025	2500	2500	2500	2500	933
63	20240408	180200	58858025	2500	2500	2500	2500	0
64	20240408	180100	58858025	2500	2500	2500	2500	0
65	20240408	180000	58858025	2500	2500	2500	2500	0
66	20240408	175900	58858025	2500	2500	2500	2500	0
67	20240408	175800	58858025	2500	2500	2500	2500	0
68	20240408	175700	58858025	2500	2500	2500	2500	0
69	20240408	175600	58858025	2500	2500	2500	2500	0
70	20240408	175500	58858025	2500	2500	2500	2500	0
71	20240408	175400	58858025	2500	2500	2500	2500	0
72	20240408	175300	58858025	2500	2500	2500	2500	0
73	20240408	175200	58858025	2500	2500	2500	2500	0
74	20240408	175100	58858025	2500	2500	2500	2500	0
75	20240408	175000	58858025	2500	2500	2500	2500	0
76	20240408	174900	58858025	2500	2500	2500	2500	0
77	20240408	174800	58858025	2500	2500	2500	2500	0
78	20240408	174700	58858025	2500	2500	2500	2500	0
79	20240408	174600	58858025	2500	2500	2500	2500	0
80	20240408	174500	58858025	2500	2500	2500	2500	0
81	20240408	174400	58858025	2500	2500	2500	2500	0
82	20240408	174300	58858025	2500	2500	2500	2500	0
83	20240408	174200	58858025	2500	2500	2500	2500	0
84	20240408	174100	58858025	2500	2500	2500	2500	0
85	20240408	174000	58858025	2500	2500	2500	2500	0
86	20240408	173900	58858025	2500	2500	2500	2500	0
87	20240408	173800	58858025	2500	2500	2500	2500	0
88	20240408	173700	58858025	2500	2500	2500	2500	0
89	20240408	173600	58858025	2500	2500	2500	2500	0
90	20240408	173500	58858025	2500	2500	2500	2500	0
91	20240408	173400	58858025	2500	2500	2500	2500	0
92	20240408	173300	58858025	2500	2500	2500	2500	933
93	20240408	173200	58858025	2500	2500	2500	2500	0
94	20240408	173100	58858025	2500	2500	2500	2500	0
95	20240408	173000	58858025	2500	2500	2500	2500	0
96	20240408	172900	58858025	2500	2500	2500	2500	0
97	20240408	172800	58858025	2500	2500	2500	2500	0
98	20240408	172700	58858025	2500	2500	2500	2500	0
99	20240408	172600	58858025	2500	2500	2500	2500	0
100	20240408	172500	58858025	2500	2500	2500	2500	0
101	20240408	172400	58858025	2500	2500	2500	2500	0
102	20240408	172300	58858025	2500	2500	2500	2500	0
103	20240408	172200	58858025	2500	2500	2500	2500	0
104	20240408	172100	58858025	2500	2500	2500	2500	0
105	20240408	172000	58858025	2500	2500	2500	2500	0
106	20240408	171900	58858025	2500	2500	2500	2500	0
107	20240408	171800	58858025	2500	2500	2500	2500	0
108	20240408	171700	58858025	2500	2500	2500	2500	0
109	20240408	171600	58858025	2500	2500	2500	2500	0
110	20240408	171500	58858025	2500	2500	2500	2500	0
111	20240408	171400	58858025	2500	2500	2500	2500	0
112	20240408	171300	58858025	2500	2500	2500	2500	0
113	20240408	171200	58858025	2500	2500	2500	2500	0
114	20240408	171100	58858025	2500	2500	2500	2500	0
115	20240408	171000	58858025	2500	2500	2500	2500	0
116	20240408	170900	58858025	2500	2500	2500	2500	0
117	20240408	170800	58858025	2500	2500	2500	2500	0
118	20240408	170700	58858025	2500	2500	2500	2500	0
119	20240408	170600	58858025	2500	2500	2500	2500	0
120	20240408	170500	58858025	2500	2500	2500	2500	0
121	20240408	170400	58858025	2500	2500	2500	2500	0
122	20240408	170300	58858025	2500	2500	2500	2500	933
123	20240408	170200	58858025	2500	2500	2500	2500	0
124	20240408	170100	58858025	2500	2500	2500	2500	0
125	20240408	170000	58858025	2500	2500	2500	2500	0
126	20240408	165900	58858025	2500	2500	2500	2500	0
127	20240408	165800	58858025	2500	2500	2500	2500	0
128	20240408	165700	58858025	2500	2500	2500	2500	0
129	20240408	165600	58858025	2500	2500	2500	2500	0
130	20240408	165500	58858025	2500	2500	2500	2500	0
131	20240408	165400	58858025	2500	2500	2500	2500	0
132	20240408	165300	58858025	2500	2500	2500	2500	0
133	20240408	165200	58858025	2500	2500	2500	2500	0
134	20240408	165100	58858025	2500	2500	2500	2500	0
135	20240408	165000	58858025	2500	2500	2500	2500	0
136	20240408	164900	58858025	2500	2500	2500	2500	0
137	20240408	164800	58858025	2500	2500	2500	2500	0
138	20240408	164700	58858025	2500	2500	2500	2500	0
139	20240408	164600	58858025	2500	2500	2500	2500	0
140	20240408	164500	58858025	2500	2500	2500	2500	0
141	20240408	164400	58858025	2500	2500	2500	2500	0
142	20240408	164300	58858025	2500	2500	2500	2500	0
143	20240408	164200	58858025	2500	2500	2500	2500	0
144	20240408	164100	58858025	2500	2500	2500	2500	0
145	20240408	164000	58858025	2500	2500	2500	2500	0
146	20240408	163900	58858025	2500	2500	2500	2500	0
147	20240408	163800	58858025	2500	2500	2500	2500	0
148	20240408	163700	58858025	2500	2500	2500	2500	0
149	20240408	163600	58858025	2500	2500	2500	2500	0
150	20240408	163500	58858025	2500	2500	2500	2500	0
151	20240408	163400	58858025	2500	2500	2500	2500	0
152	20240408	163300	58858025	2500	2500	2500	2500	933
153	20240408	163200	58858025	2500	2500	2500	2500	0
154	20240408	163100	58858025	2500	2500	2500	2500	0
155	20240408	163000	58858025	2500	2500	2500	2500	0
156	20240408	162900	58858025	2500	2500	2500	2500	0
157	20240408	162800	58858025	2500	2500	2500	2500	0
158	20240408	162700	58858025	2500	2500	2500	2500	0
159	20240408	162600	58858025	2500	2500	2500	2500	0
160	20240408	162500	58858025	2500	2500	2500	2500	0
161	20240408	162400	58858025	2500	2500	2500	2500	0
162	20240408	162300	58858025	2500	2500	2500	2500	0
163	20240408	162200	58858025	2500	2500	2500	2500	0
164	20240408	162100	58858025	2500	2500	2500	2500	0
165	20240408	162000	58858025	2500	2500	2500	2500	0
166	20240408	161900	58858025	2500	2500	2500	2500	0
167	20240408	161800	58858025	2500	2500	2500	2500	0
168	20240408	161700	58858025	2500	2500	2500	2500	0
169	20240408	161600	58858025	2500	2500	2500	2500	0
170	20240408	161500	58858025	2500	2500	2500	2500	0
171	20240408	161400	58858025	2500	2500	2500	2500	0
172	20240408	161300	58858025	2500	2500	2500	2500	0
173	20240408	161200	58858025	2500	2500	2500	2500	0
174	20240408	161100	58858025	2500	2500	2500	2500	0
175	20240408	161000	58858025	2500	2500	2500	2500	0
176	20240408	160900	58858025	2500	2500	2500	2500	0
177	20240408	160800	58858025	2500	2500	2500	2500	0
178	20240408	160700	58858025	2500	2500	2500	2500	0
179	20240408	160600	58858025	2500	2500	2500	2500	0
180	20240408	160500	58858025	2500	2500	2500	2500	0
181	20240408	160400	58858025	2500	2500	2500	2500	0
182	20240408	160300	58858025	2500	2500	2500	2500	933
183	20240408	160200	58858025	2500	2500	2500	2500	0
184	20240408	160100	58858025	2500	2500	2500	2500	0
185	20240408	160000	58858025	2500	2500	2500	2500	0
186	20240408	155900	58858025	2500	2500	2500	2500	0
187	20240408	155800	58858025	2500	2500	2500	2500	0
188	20240408	155700	58858025	2500	2500	2500	2500	0
189	20240408	155600	58858025	2500	2500	2500	2500	0
190	20240408	155500	58858025	2500	2500	2500	2500	0
191	20240408	155400	58858025	2500	2500	2500	2500	0
192	20240408	155300	58858025	2500	2500	2500	2500	0
193	20240408	155200	58858025	2500	2500	2500	2500	0
194	20240408	155100	58858025	2500	2500	2500	2500	0
195	20240408	155000	58858025	2500	2500	2500	2500	0
196	20240408	154900	58858025	2500	2500	2500	2500	0
197	20240408	154800	58858025	2500	2500	2500	2500	0
198	20240408	154700	58858025	2500	2500	2500	2500	0
199	20240408	154600	58858025	2500	2500	2500	2500	0
200	20240408	154500	58858025	2500	2500	2500	2500	0
201	20240408	154400	58858025	2500	2500	2500	2500	0
202	20240408	154300	58858025	2500	2500	2500	2500	0
203	20240408	154200	58858025	2500	2500	2500	2500	0
204	20240408	154100	58858025	2500	2500	2500	2500	0
205	20240408	154000	58858025	2500	2500	2500	2500	0
206	20240408	153900	58858025	2500	2500	2500	2500	0
207	20240408	153800	58858025	2500	2500	2500	2500	0
208	20240408	153700	58858025	2500	2500	2500	2500	0
209	20240408	153600	58858025	2500	2500	2500	2500	0
210	20240408	153500	58858025	2500	2500	2500	2500	0
211	20240408	153400	58858025	2500	2500	2500	2500	0
212	20240408	153300	58858025	2500	2500	2500	2500	933
213	20240408	153200	58858025	2500	2500	2500	2500	0
214	20240408	153100	58858025	2500	2500	2500	2500	0
215	20240408	153000	58858025	2500	2500	2500	2500	933
216	20240408	152900	56525525	2505	2505	2505	2505	0
217	20240408	152800	56525525	2505	2505	2505	2505	0
218	20240408	152700	56525525	2505	2505	2505	2505	0
219	20240408	152600	56525525	2505	2505	2505	2505	0
220	20240408	152500	56525525	2505	2505	2505	2505	0
221	20240408	152400	56525525	2505	2505	2505	2505	0
222	20240408	152300	56525525	2505	2505	2505	2505	0
223	20240408	152200	56525525	2505	2505	2505	2505	0
224	20240408	152100	56525525	2505	2505	2505	2505	0
225	20240408	152000	56525525	2505	2505	2505	2505	0
226	20240408	151900	56525525	2505	2505	2505	2505	0
227	20240408	151800	56525525	2505	2505	2505	2505	20
228	20240408	151700	56475425	2505	2505	2505	2505	0
229	20240408	151600	56475425	2505	2505	2505	2505	0
230	20240408	151500	56475425	2505	2505	2505	2505	0
231	20240408	151400	56475425	2505	2505	2505	2505	0
232	20240408	151300	56475425	2505	2505	2505	2505	0
233	20240408	151200	56475425	2505	2505	2505	2505	0
234	20240408	151100	56475425	2505	2505	2505	2505	0
235	20240408	151000	56475425	2505	2505	2505	2505	59
236	20240408	150900	56327630	2510	2510	2510	2510	110
237	20240408	150800	56051530	2510	2510	2510	2510	0
238	20240408	150700	56051530	2510	2510	2510	2510	0
239	20240408	150600	56051530	2510	2510	2510	2510	0
240	20240408	150500	56051530	2510	2510	2510	2510	0
241	20240408	150400	56051530	2510	2510	2510	2510	0
242	20240408	150300	56051530	2510	2510	2510	2510	26
243	20240408	150200	55986270	2520	2520	2520	2520	0
244	20240408	150100	55986270	2520	2520	2520	2520	0
245	20240408	150000	55986270	2520	2520	2520	2520	0
246	20240408	145900	55986270	2520	2520	2520	2520	0
247	20240408	145800	55986270	2520	2520	2520	2520	10
248	20240408	145700	55961070	2520	2520	2520	2520	0
249	20240408	145600	55961070	2520	2520	2520	2520	0
250	20240408	145500	55961070	2520	2520	2520	2520	0
251	20240408	145400	55961070	2520	2520	2520	2520	0
252	20240408	145300	55961070	2520	2520	2520	2520	10
253	20240408	145200	55935870	2520	2520	2520	2520	0
254	20240408	145100	55935870	2520	2520	2520	2520	0
255	20240408	145000	55935870	2520	2520	2520	2520	6
256	20240408	144900	55920750	2520	2520	2520	2520	0
257	20240408	144800	55920750	2520	2520	2520	2520	10
258	20240408	144700	55895550	2520	2520	2520	2520	0
259	20240408	144600	55895550	2520	2520	2520	2520	0
260	20240408	144500	55895550	2520	2520	2520	2520	3
261	20240408	144400	55887990	2510	2510	2510	2510	18
262	20240408	144300	55842810	2520	2510	2520	2510	297
263	20240408	144200	55097240	2520	2520	2520	2520	78
264	20240408	144100	54900680	2520	2520	2520	2520	6
265	20240408	144000	54885560	2520	2520	2520	2520	1
266	20240408	143900	54883040	2520	2520	2520	2520	0
267	20240408	143800	54883040	2520	2520	2520	2520	10
268	20240408	143700	54857840	2520	2520	2520	2520	0
269	20240408	143600	54857840	2520	2520	2520	2520	0
270	20240408	143500	54857840	2520	2520	2520	2520	0
271	20240408	143400	54857840	2520	2520	2520	2520	0
272	20240408	143300	54857840	2520	2520	2520	2520	10
273	20240408	143200	54832640	2520	2520	2520	2520	0
274	20240408	143100	54832640	2520	2520	2520	2520	0
275	20240408	143000	54832640	2520	2520	2520	2520	100
276	20240408	142900	54580640	2520	2520	2520	2520	0
277	20240408	142800	54580640	2520	2520	2520	2520	10
278	20240408	142700	54555440	2520	2520	2520	2520	0
279	20240408	142600	54555440	2520	2520	2520	2520	0
280	20240408	142500	54555440	2520	2520	2520	2520	0
281	20240408	142400	54555440	2520	2520	2520	2520	238
282	20240408	142300	53955680	2520	2520	2520	2520	10
283	20240408	142200	53930480	2520	2520	2520	2520	0
284	20240408	142100	53930480	2520	2520	2520	2520	0
285	20240408	142000	53930480	2520	2520	2520	2520	2
286	20240408	141900	53925440	2520	2520	2520	2520	0
287	20240408	141800	53925440	2520	2520	2520	2520	10
288	20240408	141700	53900240	2510	2510	2510	2510	0
289	20240408	141600	53900240	2510	2510	2510	2510	6
290	20240408	141500	53885180	2520	2520	2520	2520	0
291	20240408	141400	53885180	2520	2520	2520	2520	0
292	20240408	141300	53885180	2520	2520	2520	2520	10
293	20240408	141200	53859980	2520	2520	2520	2520	0
294	20240408	141100	53859980	2520	2520	2520	2520	0
295	20240408	141000	53859980	2520	2520	2520	2520	0
296	20240408	140900	53859980	2520	2520	2520	2520	0
297	20240408	140800	53859980	2520	2520	2520	2520	10
298	20240408	140700	53834780	2510	2510	2510	2510	474
299	20240408	140600	52645040	2510	2510	2510	2510	0
300	20240408	140500	52645040	2510	2510	2510	2510	0
301	20240408	140400	52645040	2510	2510	2510	2510	585
302	20240408	140300	51176690	2520	2520	2520	2520	10
303	20240408	140200	51151490	2520	2520	2520	2520	0
304	20240408	140100	51151490	2520	2520	2520	2520	0
305	20240408	140000	51151490	2520	2520	2520	2520	2
306	20240408	135900	51146450	2520	2520	2520	2520	0
307	20240408	135800	51146450	2520	2520	2520	2520	11
308	20240408	135700	51118730	2520	2520	2520	2520	0
309	20240408	135600	51118730	2520	2520	2520	2520	0
310	20240408	135500	51118730	2520	2520	2520	2520	0
311	20240408	135400	51118730	2520	2520	2520	2520	0
312	20240408	135300	51118730	2520	2520	2520	2520	11
313	20240408	135200	51091010	2510	2510	2510	2510	0
314	20240408	135100	51091010	2510	2510	2510	2510	31
315	20240408	135000	51013200	2520	2520	2520	2520	0
316	20240408	134900	51013200	2520	2520	2520	2520	0
317	20240408	134800	51013200	2520	2520	2520	2520	11
318	20240408	134700	50985480	2520	2520	2520	2520	0
319	20240408	134600	50985480	2520	2515	2520	2515	600
320	20240408	134500	49474495	2515	2515	2515	2515	0
321	20240408	134400	49474495	2515	2515	2515	2515	0
322	20240408	134300	49474495	2515	2515	2515	2515	11
323	20240408	134200	49446830	2515	2515	2515	2515	0
324	20240408	134100	49446830	2515	2515	2515	2515	0
325	20240408	134000	49446830	2515	2515	2515	2515	2
326	20240408	133900	49441800	2515	2515	2515	2515	400
327	20240408	133800	48435800	2515	2515	2515	2515	11
328	20240408	133700	48408135	2515	2515	2515	2515	0
329	20240408	133600	48408135	2515	2515	2515	2515	0
330	20240408	133500	48408135	2515	2515	2515	2515	0
331	20240408	133400	48408135	2515	2515	2515	2515	0
332	20240408	133300	48408135	2515	2515	2515	2515	11
333	20240408	133200	48380470	2515	2515	2515	2515	0
334	20240408	133100	48380470	2515	2515	2515	2515	0
335	20240408	133000	48380470	2515	2515	2515	2515	0
336	20240408	132900	48380470	2515	2515	2515	2515	0
337	20240408	132800	48380470	2515	2500	2515	2500	615
338	20240408	132700	46842805	2500	2500	2500	2500	0
339	20240408	132600	46842805	2500	2500	2500	2500	0
340	20240408	132500	46842805	2500	2500	2500	2500	0
341	20240408	132400	46842805	2500	2500	2500	2500	73
342	20240408	132300	46660305	2515	2515	2515	2515	11
343	20240408	132200	46632640	2515	2515	2515	2515	0
344	20240408	132100	46632640	2515	2515	2515	2515	0
345	20240408	132000	46632640	2515	2515	2515	2515	2
346	20240408	131900	46627610	2510	2510	2510	2510	0
347	20240408	131800	46627610	2510	2510	2510	2510	0
348	20240408	131700	46627610	2510	2510	2510	2510	0
349	20240408	131600	46627610	2510	2510	2510	2510	0
350	20240408	131500	46627610	2510	2510	2510	2510	0
351	20240408	131400	46627610	2510	2510	2510	2510	0
352	20240408	131300	46627610	2510	2510	2510	2510	133
353	20240408	131200	46293780	2515	2515	2515	2515	0
354	20240408	131100	46293780	2515	2515	2515	2515	0
355	20240408	131000	46293780	2515	2515	2515	2515	0
356	20240408	130900	46293780	2515	2515	2515	2515	400
357	20240408	130800	45287780	2515	2515	2515	2515	0
358	20240408	130700	45287780	2515	2515	2515	2515	0
359	20240408	130600	45287780	2515	2515	2515	2515	0
360	20240408	130500	45287780	2515	2515	2515	2515	100
361	20240408	130400	45036280	2515	2515	2515	2515	0
362	20240408	130300	45036280	2515	2515	2515	2515	0
363	20240408	130200	45036280	2515	2515	2515	2515	14
364	20240408	130100	45001070	2515	2515	2515	2515	0
365	20240408	130000	45001070	2515	2515	2515	2515	2
366	20240408	125900	44996040	2510	2510	2510	2510	0
367	20240408	125800	44996040	2510	2510	2510	2510	0
368	20240408	125700	44996040	2510	2510	2510	2510	0
369	20240408	125600	44996040	2510	2510	2510	2510	20
370	20240408	125500	44945840	2510	2510	2510	2510	0
371	20240408	125400	44945840	2510	2510	2510	2510	0
372	20240408	125300	44945840	2510	2510	2510	2510	0
373	20240408	125200	44945840	2510	2510	2510	2510	0
374	20240408	125100	44945840	2510	2510	2510	2510	0
375	20240408	125000	44945840	2510	2510	2510	2510	0
376	20240408	124900	44945840	2510	2510	2510	2510	0
377	20240408	124800	44945840	2510	2510	2510	2510	0
378	20240408	124700	44945840	2510	2510	2510	2510	0
379	20240408	124600	44945840	2510	2510	2510	2510	0
380	20240408	124500	44945840	2510	2510	2510	2510	0
381	20240408	124400	44945840	2510	2510	2510	2510	0
382	20240408	124300	44945840	2510	2510	2510	2510	0
383	20240408	124200	44945840	2510	2510	2510	2510	0
384	20240408	124100	44945840	2510	2510	2510	2510	0
385	20240408	124000	44945840	2510	2510	2510	2510	7
386	20240408	123900	44928270	2515	2515	2515	2515	0
387	20240408	123800	44928270	2515	2515	2515	2515	0
388	20240408	123700	44928270	2515	2515	2515	2515	0
389	20240408	123600	44928270	2515	2515	2515	2515	0
390	20240408	123500	44928270	2515	2515	2515	2515	0
391	20240408	123400	44928270	2515	2515	2515	2515	0
392	20240408	123300	44928270	2515	2515	2515	2515	4
393	20240408	123200	44918210	2515	2515	2515	2515	0
394	20240408	123100	44918210	2515	2515	2515	2515	0
395	20240408	123000	44918210	2515	2515	2515	2515	0
396	20240408	122900	44918210	2515	2515	2515	2515	0
397	20240408	122800	44918210	2515	2515	2515	2515	0
398	20240408	122700	44918210	2515	2515	2515	2515	0
399	20240408	122600	44918210	2515	2515	2515	2515	0
400	20240408	122500	44918210	2515	2515	2515	2515	0
401	20240408	122400	44918210	2515	2515	2515	2515	0
402	20240408	122300	44918210	2515	2515	2515	2515	0
403	20240408	122200	44918210	2515	2515	2515	2515	0
404	20240408	122100	44918210	2515	2515	2515	2515	0
405	20240408	122000	44918210	2515	2515	2515	2515	2
406	20240408	121900	44913180	2515	2515	2515	2515	0
407	20240408	121800	44913180	2515	2515	2515	2515	0
408	20240408	121700	44913180	2515	2515	2515	2515	0
409	20240408	121600	44913180	2515	2515	2515	2515	0
410	20240408	121500	44913180	2515	2515	2515	2515	0
411	20240408	121400	44913180	2515	2515	2515	2515	0
412	20240408	121300	44913180	2515	2515	2515	2515	0
413	20240408	121200	44913180	2515	2515	2515	2515	0
414	20240408	121100	44913180	2515	2515	2515	2515	0
415	20240408	121000	44913180	2515	2515	2515	2515	0
416	20240408	120900	44913180	2515	2515	2515	2515	0
417	20240408	120800	44913180	2515	2515	2515	2515	0
418	20240408	120700	44913180	2515	2515	2515	2515	0
419	20240408	120600	44913180	2515	2515	2515	2515	0
420	20240408	120500	44913180	2515	2515	2515	2515	0
421	20240408	120400	44913180	2515	2515	2515	2515	0
422	20240408	120300	44913180	2515	2515	2515	2515	0
423	20240408	120200	44913180	2515	2515	2515	2515	0
424	20240408	120100	44913180	2515	2515	2515	2515	10
425	20240408	120000	44888030	2515	2515	2515	2515	2
426	20240408	115900	44883000	2500	2500	2500	2500	0
427	20240408	115800	44883000	2500	2500	2500	2500	0
428	20240408	115700	44883000	2500	2500	2500	2500	0
429	20240408	115600	44883000	2500	2500	2500	2500	0
430	20240408	115500	44883000	2500	2500	2500	2500	0
431	20240408	115400	44883000	2500	2500	2500	2500	0
432	20240408	115300	44883000	2500	2500	2500	2500	0
433	20240408	115200	44883000	2500	2500	2500	2500	0
434	20240408	115100	44883000	2500	2500	2500	2500	0
435	20240408	115000	44883000	2500	2500	2500	2500	0
436	20240408	114900	44883000	2500	2500	2500	2500	0
437	20240408	114800	44883000	2500	2500	2500	2500	0
438	20240408	114700	44883000	2500	2500	2500	2500	92
439	20240408	114600	44653000	2500	2500	2500	2500	0
440	20240408	114500	44653000	2500	2500	2500	2500	0
441	20240408	114400	44653000	2500	2505	2505	2500	751
442	20240408	114300	42771865	2505	2505	2505	2505	100
443	20240408	114200	42521365	2525	2525	2525	2525	0
444	20240408	114100	42521365	2525	2525	2525	2525	0
445	20240408	114000	42521365	2525	2525	2525	2525	2
446	20240408	113900	42516315	2505	2505	2505	2505	0
447	20240408	113800	42516315	2505	2505	2505	2505	0
448	20240408	113700	42516315	2505	2505	2505	2505	92
449	20240408	113600	42285855	2505	2505	2505	2505	0
450	20240408	113500	42285855	2505	2505	2505	2505	0
451	20240408	113400	42285855	2505	2505	2505	2505	0
452	20240408	113300	42285855	2505	2505	2505	2505	0
453	20240408	113200	42285855	2505	2505	2505	2505	0
454	20240408	113100	42285855	2505	2505	2505	2505	0
455	20240408	113000	42285855	2505	2505	2505	2505	0
456	20240408	112900	42285855	2505	2505	2505	2505	0
457	20240408	112800	42285855	2505	2505	2505	2505	0
458	20240408	112700	42285855	2505	2505	2505	2505	93
459	20240408	112600	42052890	2505	2505	2505	2505	0
460	20240408	112500	42052890	2505	2505	2505	2505	0
461	20240408	112400	42052890	2505	2515	2525	2505	1079
462	20240408	112300	39330760	2520	2520	2520	2520	0
463	20240408	112200	39330760	2520	2520	2520	2520	0
464	20240408	112100	39330760	2520	2520	2520	2520	0
465	20240408	112000	39330760	2520	2520	2520	2520	2
466	20240408	111900	39325720	2505	2505	2505	2505	0
467	20240408	111800	39325720	2505	2505	2505	2505	0
468	20240408	111700	39325720	2505	2505	2505	2505	93
469	20240408	111600	39092755	2505	2505	2505	2505	0
470	20240408	111500	39092755	2505	2505	2505	2505	181
471	20240408	111400	38639350	2505	2505	2505	2505	0
472	20240408	111300	38639350	2505	2505	2505	2505	0
473	20240408	111200	38639350	2505	2505	2505	2505	0
474	20240408	111100	38639350	2505	2505	2505	2505	0
475	20240408	111000	38639350	2505	2505	2505	2505	0
476	20240408	110900	38639350	2505	2505	2505	2505	0
477	20240408	110800	38639350	2505	2505	2505	2505	0
478	20240408	110700	38639350	2505	2505	2505	2505	93
479	20240408	110600	38406385	2505	2505	2505	2505	0
480	20240408	110500	38406385	2505	2505	2505	2505	0
481	20240408	110400	38406385	2505	2505	2505	2505	0
482	20240408	110300	38406385	2505	2505	2505	2505	1
483	20240408	110200	38403880	2525	2525	2525	2525	0
484	20240408	110100	38403880	2525	2525	2525	2525	0
485	20240408	110000	38403880	2525	2525	2525	2525	2
486	20240408	105900	38398830	2505	2505	2505	2505	0
487	20240408	105800	38398830	2505	2505	2505	2505	0
488	20240408	105700	38398830	2505	2525	2525	2505	94
489	20240408	105600	38163330	2505	2505	2505	2505	0
490	20240408	105500	38163330	2505	2505	2505	2505	0
491	20240408	105400	38163330	2505	2505	2505	2505	3
492	20240408	105300	38155815	2505	2505	2505	2505	0
493	20240408	105200	38155815	2505	2505	2505	2505	0
494	20240408	105100	38155815	2505	2505	2505	2505	0
495	20240408	105000	38155815	2505	2505	2505	2505	175
496	20240408	104900	37717440	2505	2515	2515	2505	3300
497	20240408	104800	29435650	2515	2515	2515	2515	0
498	20240408	104700	29435650	2515	2515	2515	2515	93
499	20240408	104600	29201755	2520	2520	2520	2520	0
500	20240408	104500	29201755	2520	2520	2520	2520	0
501	20240408	104400	29201755	2520	2520	2520	2520	0
502	20240408	104300	29201755	2520	2520	2520	2520	0
503	20240408	104200	29201755	2520	2520	2520	2520	206
504	20240408	104100	28682635	2525	2525	2525	2525	0
505	20240408	104000	28682635	2525	2525	2525	2525	2
506	20240408	103900	28677585	2520	2520	2520	2520	0
507	20240408	103800	28677585	2520	2520	2520	2520	0
508	20240408	103700	28677585	2520	2520	2520	2520	93
509	20240408	103600	28443225	2520	2520	2520	2520	0
510	20240408	103500	28443225	2520	2520	2520	2520	0
511	20240408	103400	28443225	2520	2520	2520	2520	0
512	20240408	103300	28443225	2520	2520	2520	2520	0
513	20240408	103200	28443225	2520	2520	2520	2520	5
514	20240408	103100	28430625	2515	2515	2515	2515	0
515	20240408	103000	28430625	2515	2515	2515	2515	0
516	20240408	102900	28430625	2515	2515	2515	2515	0
517	20240408	102800	28430625	2515	2515	2515	2515	0
518	20240408	102700	28430625	2515	2515	2515	2515	127
519	20240408	102600	28111220	2520	2520	2520	2520	0
520	20240408	102500	28111220	2520	2520	2520	2520	0
521	20240408	102400	28111220	2520	2520	2520	2520	0
522	20240408	102300	28111220	2520	2520	2520	2520	69
523	20240408	102200	27937340	2520	2520	2520	2520	34
524	20240408	102100	27851660	2525	2525	2525	2525	0
525	20240408	102000	27851660	2525	2525	2525	2525	102
526	20240408	101900	27594110	2520	2520	2520	2520	5
527	20240408	101800	27581510	2515	2515	2515	2515	0
528	20240408	101700	27581510	2515	2515	2515	2515	93
529	20240408	101600	27347615	2525	2525	2525	2525	0
530	20240408	101500	27347615	2525	2525	2525	2525	100
531	20240408	101400	27095115	2525	2525	2525	2525	0
532	20240408	101300	27095115	2525	2525	2525	2525	0
533	20240408	101200	27095115	2525	2525	2525	2525	0
534	20240408	101100	27095115	2525	2525	2525	2525	0
535	20240408	101000	27095115	2525	2525	2525	2525	0
536	20240408	100900	27095115	2525	2525	2525	2525	100
537	20240408	100800	26842615	2525	2525	2525	2525	50
538	20240408	100700	26716365	2525	2505	2525	2505	91
539	20240408	100600	26487390	2505	2505	2505	2505	9
540	20240408	100500	26464845	2525	2525	2525	2525	0
541	20240408	100400	26464845	2525	2525	2525	2525	0
542	20240408	100300	26464845	2525	2525	2525	2525	0
543	20240408	100200	26464845	2525	2525	2525	2525	16
544	20240408	100100	26424445	2525	2525	2525	2525	0
545	20240408	100000	26424445	2525	2525	2525	2525	2
546	20240408	095900	26419395	2525	2525	2525	2525	0
547	20240408	095800	26419395	2525	2525	2525	2525	0
548	20240408	095700	26419395	2525	2525	2525	2525	0
549	20240408	095600	26419395	2525	2525	2525	2525	0
550	20240408	095500	26419395	2525	2525	2525	2525	0
551	20240408	095400	26419395	2525	2525	2525	2525	0
552	20240408	095300	26419395	2525	2525	2525	2525	0
553	20240408	095200	26419395	2525	2525	2525	2525	0
554	20240408	095100	26419395	2525	2525	2525	2525	0
555	20240408	095000	26419395	2525	2525	2525	2525	0
556	20240408	094900	26419395	2525	2525	2525	2525	0
557	20240408	094800	26419395	2525	2525	2525	2525	0
558	20240408	094700	26419395	2525	2525	2525	2525	0
559	20240408	094600	26419395	2525	2525	2525	2525	0
560	20240408	094500	26419395	2525	2525	2525	2525	0
561	20240408	094400	26419395	2525	2525	2525	2525	0
562	20240408	094300	26419395	2525	2505	2525	2505	8000
563	20240408	094200	6341470	2505	2505	2505	2505	0
564	20240408	094100	6341470	2505	2505	2505	2505	0
565	20240408	094000	6341470	2505	2505	2505	2505	2
566	20240408	093900	6336460	2500	2500	2500	2500	0
567	20240408	093800	6336460	2500	2500	2500	2500	0
568	20240408	093700	6336460	2500	2500	2500	2500	200
569	20240408	093600	5836460	2500	2500	2500	2500	0
570	20240408	093500	5836460	2500	2500	2500	2500	0
571	20240408	093400	5836460	2500	2500	2500	2500	0
572	20240408	093300	5836460	2500	2500	2500	2500	0
573	20240408	093200	5836460	2500	2500	2500	2500	2
574	20240408	093100	5831460	2495	2495	2495	2495	0
575	20240408	093000	5831460	2495	2495	2495	2495	200
576	20240408	092900	5332460	2505	2505	2505	2505	0
577	20240408	092800	5332460	2505	2505	2505	2505	0
578	20240408	092700	5332460	2505	2505	2505	2505	100
579	20240408	092600	5081960	2505	2505	2505	2505	0
580	20240408	092500	5081960	2505	2505	2505	2505	0
581	20240408	092400	5081960	2505	2505	2505	2505	0
582	20240408	092300	5081960	2505	2505	2505	2505	0
583	20240408	092200	5081960	2505	2505	2505	2505	10
584	20240408	092100	5056910	2505	2505	2505	2505	0
585	20240408	092000	5056910	2505	2505	2505	2505	2
586	20240408	091900	5051900	2505	2505	2505	2505	15
587	20240408	091800	5014325	2495	2500	2500	2495	354
588	20240408	091700	4131065	2510	2510	2510	2510	0
589	20240408	091600	4131065	2510	2510	2510	2510	0
590	20240408	091500	4131065	2510	2510	2510	2510	0
591	20240408	091400	4131065	2510	2510	2510	2510	0
592	20240408	091300	4131065	2510	2510	2510	2510	0
593	20240408	091200	4131065	2510	2510	2510	2510	0
594	20240408	091100	4131065	2510	2510	2510	2510	0
595	20240408	091000	4131065	2510	2510	2510	2510	0
596	20240408	090900	4131065	2510	2510	2510	2510	0
597	20240408	090800	4131065	2510	2510	2510	2510	0
598	20240408	090700	4131065	2510	2510	2510	2510	1
599	20240408	090600	4128555	2510	2510	2510	2510	100
600	20240408	090500	3877555	2500	2500	2500	2500	0
601	20240408	090400	3877555	2500	2500	2500	2500	0
602	20240408	090300	3877555	2500	2500	2500	2500	10
603	20240408	090200	3852555	2495	2495	2495	2495	0
604	20240408	090100	3852555	2495	2495	2495	2495	0
605	20240408	090000	3852555	2495	2510	2510	2495	1527