KissMeData/446440/min/candle-20240425.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240425	213900	2804660	8920	8920	8920	8920	5
3	20240425	213800	2804660	8920	8920	8920	8920	0
4	20240425	213700	2804660	8920	8920	8920	8920	0
5	20240425	213600	2804660	8920	8920	8920	8920	0
6	20240425	213500	2804660	8920	8920	8920	8920	0
7	20240425	213400	2804660	8920	8920	8920	8920	0
8	20240425	213300	2804660	8920	8920	8920	8920	0
9	20240425	213200	2804660	8920	8920	8920	8920	0
10	20240425	213100	2804660	8920	8920	8920	8920	0
11	20240425	213000	2804660	8920	8920	8920	8920	0
12	20240425	212900	2804660	8920	8920	8920	8920	0
13	20240425	212800	2804660	8920	8920	8920	8920	0
14	20240425	212700	2804660	8920	8920	8920	8920	0
15	20240425	212600	2804660	8920	8920	8920	8920	0
16	20240425	212500	2804660	8920	8920	8920	8920	0
17	20240425	212400	2804660	8920	8920	8920	8920	0
18	20240425	212300	2804660	8920	8920	8920	8920	0
19	20240425	212200	2804660	8920	8920	8920	8920	0
20	20240425	212100	2804660	8920	8920	8920	8920	0
21	20240425	212000	2804660	8920	8920	8920	8920	0
22	20240425	211900	2804660	8920	8920	8920	8920	0
23	20240425	211800	2804660	8920	8920	8920	8920	0
24	20240425	211700	2804660	8920	8920	8920	8920	0
25	20240425	211600	2804660	8920	8920	8920	8920	0
26	20240425	211500	2804660	8920	8920	8920	8920	0
27	20240425	211400	2804660	8920	8920	8920	8920	0
28	20240425	211300	2804660	8920	8920	8920	8920	0
29	20240425	211200	2804660	8920	8920	8920	8920	0
30	20240425	211100	2804660	8920	8920	8920	8920	0
31	20240425	211000	2804660	8920	8920	8920	8920	0
32	20240425	210900	2804660	8920	8920	8920	8920	5
33	20240425	210800	2804660	8920	8920	8920	8920	0
34	20240425	210700	2804660	8920	8920	8920	8920	0
35	20240425	210600	2804660	8920	8920	8920	8920	0
36	20240425	210500	2804660	8920	8920	8920	8920	0
37	20240425	210400	2804660	8920	8920	8920	8920	0
38	20240425	210300	2804660	8920	8920	8920	8920	0
39	20240425	210200	2804660	8920	8920	8920	8920	0
40	20240425	210100	2804660	8920	8920	8920	8920	0
41	20240425	210000	2804660	8920	8920	8920	8920	0
42	20240425	205900	2804660	8920	8920	8920	8920	0
43	20240425	205800	2804660	8920	8920	8920	8920	0
44	20240425	205700	2804660	8920	8920	8920	8920	0
45	20240425	205600	2804660	8920	8920	8920	8920	0
46	20240425	205500	2804660	8920	8920	8920	8920	0
47	20240425	205400	2804660	8920	8920	8920	8920	0
48	20240425	205300	2804660	8920	8920	8920	8920	0
49	20240425	205200	2804660	8920	8920	8920	8920	0
50	20240425	205100	2804660	8920	8920	8920	8920	0
51	20240425	205000	2804660	8920	8920	8920	8920	0
52	20240425	204900	2804660	8920	8920	8920	8920	0
53	20240425	204800	2804660	8920	8920	8920	8920	0
54	20240425	204700	2804660	8920	8920	8920	8920	0
55	20240425	204600	2804660	8920	8920	8920	8920	0
56	20240425	204500	2804660	8920	8920	8920	8920	0
57	20240425	204400	2804660	8920	8920	8920	8920	0
58	20240425	204300	2804660	8920	8920	8920	8920	0
59	20240425	204200	2804660	8920	8920	8920	8920	0
60	20240425	204100	2804660	8920	8920	8920	8920	0
61	20240425	204000	2804660	8920	8920	8920	8920	0
62	20240425	203900	2804660	8920	8920	8920	8920	5
63	20240425	203800	2804660	8920	8920	8920	8920	0
64	20240425	203700	2804660	8920	8920	8920	8920	0
65	20240425	203600	2804660	8920	8920	8920	8920	0
66	20240425	203500	2804660	8920	8920	8920	8920	0
67	20240425	203400	2804660	8920	8920	8920	8920	0
68	20240425	203300	2804660	8920	8920	8920	8920	0
69	20240425	203200	2804660	8920	8920	8920	8920	0
70	20240425	203100	2804660	8920	8920	8920	8920	0
71	20240425	203000	2804660	8920	8920	8920	8920	0
72	20240425	202900	2804660	8920	8920	8920	8920	0
73	20240425	202800	2804660	8920	8920	8920	8920	0
74	20240425	202700	2804660	8920	8920	8920	8920	0
75	20240425	202600	2804660	8920	8920	8920	8920	0
76	20240425	202500	2804660	8920	8920	8920	8920	0
77	20240425	202400	2804660	8920	8920	8920	8920	0
78	20240425	202300	2804660	8920	8920	8920	8920	0
79	20240425	202200	2804660	8920	8920	8920	8920	0
80	20240425	202100	2804660	8920	8920	8920	8920	0
81	20240425	202000	2804660	8920	8920	8920	8920	0
82	20240425	201900	2804660	8920	8920	8920	8920	0
83	20240425	201800	2804660	8920	8920	8920	8920	0
84	20240425	201700	2804660	8920	8920	8920	8920	0
85	20240425	201600	2804660	8920	8920	8920	8920	0
86	20240425	201500	2804660	8920	8920	8920	8920	0
87	20240425	201400	2804660	8920	8920	8920	8920	0
88	20240425	201300	2804660	8920	8920	8920	8920	0
89	20240425	201200	2804660	8920	8920	8920	8920	0
90	20240425	201100	2804660	8920	8920	8920	8920	0
91	20240425	201000	2804660	8920	8920	8920	8920	0
92	20240425	200900	2804660	8920	8920	8920	8920	5
93	20240425	200800	2804660	8920	8920	8920	8920	0
94	20240425	200700	2804660	8920	8920	8920	8920	0
95	20240425	200600	2804660	8920	8920	8920	8920	0
96	20240425	200500	2804660	8920	8920	8920	8920	0
97	20240425	200400	2804660	8920	8920	8920	8920	0
98	20240425	200300	2804660	8920	8920	8920	8920	0
99	20240425	200200	2804660	8920	8920	8920	8920	0
100	20240425	200100	2804660	8920	8920	8920	8920	0
101	20240425	200000	2804660	8920	8920	8920	8920	0
102	20240425	195900	2804660	8920	8920	8920	8920	0
103	20240425	195800	2804660	8920	8920	8920	8920	0
104	20240425	195700	2804660	8920	8920	8920	8920	0
105	20240425	195600	2804660	8920	8920	8920	8920	0
106	20240425	195500	2804660	8920	8920	8920	8920	0
107	20240425	195400	2804660	8920	8920	8920	8920	0
108	20240425	195300	2804660	8920	8920	8920	8920	0
109	20240425	195200	2804660	8920	8920	8920	8920	0
110	20240425	195100	2804660	8920	8920	8920	8920	0
111	20240425	195000	2804660	8920	8920	8920	8920	0
112	20240425	194900	2804660	8920	8920	8920	8920	0
113	20240425	194800	2804660	8920	8920	8920	8920	0
114	20240425	194700	2804660	8920	8920	8920	8920	0
115	20240425	194600	2804660	8920	8920	8920	8920	0
116	20240425	194500	2804660	8920	8920	8920	8920	0
117	20240425	194400	2804660	8920	8920	8920	8920	0
118	20240425	194300	2804660	8920	8920	8920	8920	0
119	20240425	194200	2804660	8920	8920	8920	8920	0
120	20240425	194100	2804660	8920	8920	8920	8920	0
121	20240425	194000	2804660	8920	8920	8920	8920	0
122	20240425	193900	2804660	8920	8920	8920	8920	5
123	20240425	193800	2804660	8920	8920	8920	8920	0
124	20240425	193700	2804660	8920	8920	8920	8920	0
125	20240425	193600	2804660	8920	8920	8920	8920	0
126	20240425	193500	2804660	8920	8920	8920	8920	0
127	20240425	193400	2804660	8920	8920	8920	8920	0
128	20240425	193300	2804660	8920	8920	8920	8920	0
129	20240425	193200	2804660	8920	8920	8920	8920	0
130	20240425	193100	2804660	8920	8920	8920	8920	0
131	20240425	193000	2804660	8920	8920	8920	8920	0
132	20240425	192900	2804660	8920	8920	8920	8920	0
133	20240425	192800	2804660	8920	8920	8920	8920	0
134	20240425	192700	2804660	8920	8920	8920	8920	0
135	20240425	192600	2804660	8920	8920	8920	8920	0
136	20240425	192500	2804660	8920	8920	8920	8920	0
137	20240425	192400	2804660	8920	8920	8920	8920	0
138	20240425	192300	2804660	8920	8920	8920	8920	0
139	20240425	192200	2804660	8920	8920	8920	8920	0
140	20240425	192100	2804660	8920	8920	8920	8920	0
141	20240425	192000	2804660	8920	8920	8920	8920	0
142	20240425	191900	2804660	8920	8920	8920	8920	0
143	20240425	191800	2804660	8920	8920	8920	8920	0
144	20240425	191700	2804660	8920	8920	8920	8920	0
145	20240425	191600	2804660	8920	8920	8920	8920	0
146	20240425	191500	2804660	8920	8920	8920	8920	0
147	20240425	191400	2804660	8920	8920	8920	8920	0
148	20240425	191300	2804660	8920	8920	8920	8920	0
149	20240425	191200	2804660	8920	8920	8920	8920	0
150	20240425	191100	2804660	8920	8920	8920	8920	0
151	20240425	191000	2804660	8920	8920	8920	8920	0
152	20240425	190900	2804660	8920	8920	8920	8920	5
153	20240425	190800	2804660	8920	8920	8920	8920	0
154	20240425	190700	2804660	8920	8920	8920	8920	0
155	20240425	190600	2804660	8920	8920	8920	8920	0
156	20240425	190500	2804660	8920	8920	8920	8920	0
157	20240425	190400	2804660	8920	8920	8920	8920	0
158	20240425	190300	2804660	8920	8920	8920	8920	0
159	20240425	190200	2804660	8920	8920	8920	8920	0
160	20240425	190100	2804660	8920	8920	8920	8920	0
161	20240425	190000	2804660	8920	8920	8920	8920	0
162	20240425	185900	2804660	8920	8920	8920	8920	0
163	20240425	185800	2804660	8920	8920	8920	8920	0
164	20240425	185700	2804660	8920	8920	8920	8920	0
165	20240425	185600	2804660	8920	8920	8920	8920	0
166	20240425	185500	2804660	8920	8920	8920	8920	0
167	20240425	185400	2804660	8920	8920	8920	8920	0
168	20240425	185300	2804660	8920	8920	8920	8920	0
169	20240425	185200	2804660	8920	8920	8920	8920	0
170	20240425	185100	2804660	8920	8920	8920	8920	0
171	20240425	185000	2804660	8920	8920	8920	8920	0
172	20240425	184900	2804660	8920	8920	8920	8920	0
173	20240425	184800	2804660	8920	8920	8920	8920	0
174	20240425	184700	2804660	8920	8920	8920	8920	0
175	20240425	184600	2804660	8920	8920	8920	8920	0
176	20240425	184500	2804660	8920	8920	8920	8920	0
177	20240425	184400	2804660	8920	8920	8920	8920	0
178	20240425	184300	2804660	8920	8920	8920	8920	0
179	20240425	184200	2804660	8920	8920	8920	8920	0
180	20240425	184100	2804660	8920	8920	8920	8920	0
181	20240425	184000	2804660	8920	8920	8920	8920	0
182	20240425	183900	2804660	8920	8920	8920	8920	5
183	20240425	183800	2804660	8920	8920	8920	8920	0
184	20240425	183700	2804660	8920	8920	8920	8920	0
185	20240425	183600	2804660	8920	8920	8920	8920	0
186	20240425	183500	2804660	8920	8920	8920	8920	0
187	20240425	183400	2804660	8920	8920	8920	8920	0
188	20240425	183300	2804660	8920	8920	8920	8920	0
189	20240425	183200	2804660	8920	8920	8920	8920	0
190	20240425	183100	2804660	8920	8920	8920	8920	0
191	20240425	183000	2804660	8920	8920	8920	8920	0
192	20240425	182900	2804660	8920	8920	8920	8920	0
193	20240425	182800	2804660	8920	8920	8920	8920	0
194	20240425	182700	2804660	8920	8920	8920	8920	0
195	20240425	182600	2804660	8920	8920	8920	8920	0
196	20240425	182500	2804660	8920	8920	8920	8920	0
197	20240425	182400	2804660	8920	8920	8920	8920	0
198	20240425	182300	2804660	8920	8920	8920	8920	0
199	20240425	182200	2804660	8920	8920	8920	8920	0
200	20240425	182100	2804660	8920	8920	8920	8920	0
201	20240425	182000	2804660	8920	8920	8920	8920	0
202	20240425	181900	2804660	8920	8920	8920	8920	0
203	20240425	181800	2804660	8920	8920	8920	8920	0
204	20240425	181700	2804660	8920	8920	8920	8920	0
205	20240425	181600	2804660	8920	8920	8920	8920	0
206	20240425	181500	2804660	8920	8920	8920	8920	0
207	20240425	181400	2804660	8920	8920	8920	8920	0
208	20240425	181300	2804660	8920	8920	8920	8920	0
209	20240425	181200	2804660	8920	8920	8920	8920	0
210	20240425	181100	2804660	8920	8920	8920	8920	0
211	20240425	181000	2804660	8920	8920	8920	8920	0
212	20240425	180900	2804660	8920	8920	8920	8920	5
213	20240425	180800	2804660	8920	8920	8920	8920	0
214	20240425	180700	2804660	8920	8920	8920	8920	0
215	20240425	180600	2804660	8920	8920	8920	8920	0
216	20240425	180500	2804660	8920	8920	8920	8920	0
217	20240425	180400	2804660	8920	8920	8920	8920	0
218	20240425	180300	2804660	8920	8920	8920	8920	0
219	20240425	180200	2804660	8920	8920	8920	8920	0
220	20240425	180100	2804660	8920	8920	8920	8920	0
221	20240425	180000	2804660	8920	8920	8920	8920	0
222	20240425	175900	2804660	8920	8920	8920	8920	0
223	20240425	175800	2804660	8920	8920	8920	8920	0
224	20240425	175700	2804660	8920	8920	8920	8920	0
225	20240425	175600	2804660	8920	8920	8920	8920	0
226	20240425	175500	2804660	8920	8920	8920	8920	0
227	20240425	175400	2804660	8920	8920	8920	8920	0
228	20240425	175300	2804660	8920	8920	8920	8920	0
229	20240425	175200	2804660	8920	8920	8920	8920	0
230	20240425	175100	2804660	8920	8920	8920	8920	0
231	20240425	175000	2804660	8920	8920	8920	8920	0
232	20240425	174900	2804660	8920	8920	8920	8920	0
233	20240425	174800	2804660	8920	8920	8920	8920	0
234	20240425	174700	2804660	8920	8920	8920	8920	0
235	20240425	174600	2804660	8920	8920	8920	8920	0
236	20240425	174500	2804660	8920	8920	8920	8920	0
237	20240425	174400	2804660	8920	8920	8920	8920	0
238	20240425	174300	2804660	8920	8920	8920	8920	0
239	20240425	174200	2804660	8920	8920	8920	8920	0
240	20240425	174100	2804660	8920	8920	8920	8920	0
241	20240425	174000	2804660	8920	8920	8920	8920	0
242	20240425	173900	2804660	8920	8920	8920	8920	5
243	20240425	173800	2804660	8920	8920	8920	8920	0
244	20240425	173700	2804660	8920	8920	8920	8920	0
245	20240425	173600	2804660	8920	8920	8920	8920	0
246	20240425	173500	2804660	8920	8920	8920	8920	0
247	20240425	173400	2804660	8920	8920	8920	8920	0
248	20240425	173300	2804660	8920	8920	8920	8920	0
249	20240425	173200	2804660	8920	8920	8920	8920	0
250	20240425	173100	2804660	8920	8920	8920	8920	0
251	20240425	173000	2804660	8920	8920	8920	8920	0
252	20240425	172900	2804660	8920	8920	8920	8920	0
253	20240425	172800	2804660	8920	8920	8920	8920	0
254	20240425	172700	2804660	8920	8920	8920	8920	0
255	20240425	172600	2804660	8920	8920	8920	8920	0
256	20240425	172500	2804660	8920	8920	8920	8920	0
257	20240425	172400	2804660	8920	8920	8920	8920	0
258	20240425	172300	2804660	8920	8920	8920	8920	0
259	20240425	172200	2804660	8920	8920	8920	8920	0
260	20240425	172100	2804660	8920	8920	8920	8920	0
261	20240425	172000	2804660	8920	8920	8920	8920	0
262	20240425	171900	2804660	8920	8920	8920	8920	0
263	20240425	171800	2804660	8920	8920	8920	8920	0
264	20240425	171700	2804660	8920	8920	8920	8920	0
265	20240425	171600	2804660	8920	8920	8920	8920	0
266	20240425	171500	2804660	8920	8920	8920	8920	0
267	20240425	171400	2804660	8920	8920	8920	8920	0
268	20240425	171300	2804660	8920	8920	8920	8920	0
269	20240425	171200	2804660	8920	8920	8920	8920	0
270	20240425	171100	2804660	8920	8920	8920	8920	0
271	20240425	171000	2804660	8920	8920	8920	8920	0
272	20240425	170900	2804660	8920	8920	8920	8920	5
273	20240425	170800	2804660	8920	8920	8920	8920	0
274	20240425	170700	2804660	8920	8920	8920	8920	0
275	20240425	170600	2804660	8920	8920	8920	8920	0
276	20240425	170500	2804660	8920	8920	8920	8920	0
277	20240425	170400	2804660	8920	8920	8920	8920	0
278	20240425	170300	2804660	8920	8920	8920	8920	0
279	20240425	170200	2804660	8920	8920	8920	8920	0
280	20240425	170100	2804660	8920	8920	8920	8920	0
281	20240425	170000	2804660	8920	8920	8920	8920	0
282	20240425	165900	2804660	8920	8920	8920	8920	0
283	20240425	165800	2804660	8920	8920	8920	8920	0
284	20240425	165700	2804660	8920	8920	8920	8920	0
285	20240425	165600	2804660	8920	8920	8920	8920	0
286	20240425	165500	2804660	8920	8920	8920	8920	0
287	20240425	165400	2804660	8920	8920	8920	8920	0
288	20240425	165300	2804660	8920	8920	8920	8920	0
289	20240425	165200	2804660	8920	8920	8920	8920	0
290	20240425	165100	2804660	8920	8920	8920	8920	0
291	20240425	165000	2804660	8920	8920	8920	8920	0
292	20240425	164900	2804660	8920	8920	8920	8920	0
293	20240425	164800	2804660	8920	8920	8920	8920	0
294	20240425	164700	2804660	8920	8920	8920	8920	0
295	20240425	164600	2804660	8920	8920	8920	8920	0
296	20240425	164500	2804660	8920	8920	8920	8920	0
297	20240425	164400	2804660	8920	8920	8920	8920	0
298	20240425	164300	2804660	8920	8920	8920	8920	0
299	20240425	164200	2804660	8920	8920	8920	8920	0
300	20240425	164100	2804660	8920	8920	8920	8920	0
301	20240425	164000	2804660	8920	8920	8920	8920	0
302	20240425	163900	2804660	8920	8920	8920	8920	5
303	20240425	163800	2804660	8920	8920	8920	8920	0
304	20240425	163700	2804660	8920	8920	8920	8920	0
305	20240425	163600	2804660	8920	8920	8920	8920	0
306	20240425	163500	2804660	8920	8920	8920	8920	0
307	20240425	163400	2804660	8920	8920	8920	8920	0
308	20240425	163300	2804660	8920	8920	8920	8920	0
309	20240425	163200	2804660	8920	8920	8920	8920	0
310	20240425	163100	2804660	8920	8920	8920	8920	0
311	20240425	163000	2804660	8920	8920	8920	8920	0
312	20240425	162900	2804660	8920	8920	8920	8920	0
313	20240425	162800	2804660	8920	8920	8920	8920	0
314	20240425	162700	2804660	8920	8920	8920	8920	0
315	20240425	162600	2804660	8920	8920	8920	8920	0
316	20240425	162500	2804660	8920	8920	8920	8920	0
317	20240425	162400	2804660	8920	8920	8920	8920	0
318	20240425	162300	2804660	8920	8920	8920	8920	0
319	20240425	162200	2804660	8920	8920	8920	8920	0
320	20240425	162100	2804660	8920	8920	8920	8920	0
321	20240425	162000	2804660	8920	8920	8920	8920	0
322	20240425	161900	2804660	8920	8920	8920	8920	0
323	20240425	161800	2804660	8920	8920	8920	8920	0
324	20240425	161700	2804660	8920	8920	8920	8920	0
325	20240425	161600	2804660	8920	8920	8920	8920	0
326	20240425	161500	2804660	8920	8920	8920	8920	0
327	20240425	161400	2804660	8920	8920	8920	8920	0
328	20240425	161300	2804660	8920	8920	8920	8920	0
329	20240425	161200	2804660	8920	8920	8920	8920	0
330	20240425	161100	2804660	8920	8920	8920	8920	0
331	20240425	161000	2804660	8920	8920	8920	8920	0
332	20240425	160900	2804660	8920	8920	8920	8920	5
333	20240425	160800	2804660	8920	8920	8920	8920	0
334	20240425	160700	2804660	8920	8920	8920	8920	0
335	20240425	160600	2804660	8920	8920	8920	8920	0
336	20240425	160500	2804660	8920	8920	8920	8920	0
337	20240425	160400	2804660	8920	8920	8920	8920	0
338	20240425	160300	2804660	8920	8920	8920	8920	0
339	20240425	160200	2804660	8920	8920	8920	8920	0
340	20240425	160100	2804660	8920	8920	8920	8920	0
341	20240425	160000	2804660	8920	8920	8920	8920	0
342	20240425	155900	2804660	8920	8920	8920	8920	0
343	20240425	155800	2804660	8920	8920	8920	8920	0
344	20240425	155700	2804660	8920	8920	8920	8920	0
345	20240425	155600	2804660	8920	8920	8920	8920	0
346	20240425	155500	2804660	8920	8920	8920	8920	0
347	20240425	155400	2804660	8920	8920	8920	8920	0
348	20240425	155300	2804660	8920	8920	8920	8920	0
349	20240425	155200	2804660	8920	8920	8920	8920	0
350	20240425	155100	2804660	8920	8920	8920	8920	0
351	20240425	155000	2804660	8920	8920	8920	8920	0
352	20240425	154900	2804660	8920	8920	8920	8920	0
353	20240425	154800	2804660	8920	8920	8920	8920	0
354	20240425	154700	2804660	8920	8920	8920	8920	0
355	20240425	154600	2804660	8920	8920	8920	8920	0
356	20240425	154500	2804660	8920	8920	8920	8920	0
357	20240425	154400	2804660	8920	8920	8920	8920	0
358	20240425	154300	2804660	8920	8920	8920	8920	0
359	20240425	154200	2804660	8920	8920	8920	8920	0
360	20240425	154100	2804660	8920	8920	8920	8920	0
361	20240425	154000	2804660	8920	8920	8920	8920	0
362	20240425	153900	2804660	8920	8920	8920	8920	5
363	20240425	153800	2804660	8920	8920	8920	8920	0
364	20240425	153700	2804660	8920	8920	8920	8920	0
365	20240425	153600	2804660	8920	8920	8920	8920	0
366	20240425	153500	2804660	8920	8920	8920	8920	0
367	20240425	153400	2804660	8920	8920	8920	8920	0
368	20240425	153300	2804660	8920	8920	8920	8920	0
369	20240425	153200	2804660	8920	8920	8920	8920	0
370	20240425	153100	2804660	8920	8920	8920	8920	0
371	20240425	153000	2804660	8920	8920	8920	8920	5
372	20240425	152900	2760060	8970	8970	8970	8970	0
373	20240425	152800	2760060	8970	8970	8970	8970	0
374	20240425	152700	2760060	8970	8970	8970	8970	0
375	20240425	152600	2760060	8970	8970	8970	8970	0
376	20240425	152500	2760060	8970	8970	8970	8970	0
377	20240425	152400	2760060	8970	8970	8970	8970	0
378	20240425	152300	2760060	8970	8970	8970	8970	0
379	20240425	152200	2760060	8970	8970	8970	8970	0
380	20240425	152100	2760060	8970	8970	8970	8970	0
381	20240425	152000	2760060	8970	8970	8970	8970	0
382	20240425	151900	2760060	8970	8970	8970	8970	2
383	20240425	151800	2742120	8350	8980	8980	8350	16
384	20240425	151700	2606230	8990	9000	9000	8990	18
385	20240425	151600	2444310	9540	9540	9540	9540	0
386	20240425	151500	2444310	9540	9540	9540	9540	0
387	20240425	151400	2444310	9540	9540	9540	9540	0
388	20240425	151300	2444310	9540	9540	9540	9540	0
389	20240425	151200	2444310	9540	9540	9540	9540	0
390	20240425	151100	2444310	9540	9540	9540	9540	0
391	20240425	151000	2444310	9540	9540	9540	9540	0
392	20240425	150900	2444310	9540	9540	9540	9540	0
393	20240425	150800	2444310	9540	9540	9540	9540	0
394	20240425	150700	2444310	9540	9540	9540	9540	0
395	20240425	150600	2444310	9540	9540	9540	9540	0
396	20240425	150500	2444310	9540	9540	9540	9540	0
397	20240425	150400	2444310	9540	9540	9540	9540	0
398	20240425	150300	2444310	9540	9540	9540	9540	0
399	20240425	150200	2444310	9540	9540	9540	9540	0
400	20240425	150100	2444310	9540	9540	9540	9540	0
401	20240425	150000	2444310	9540	9540	9540	9540	0
402	20240425	145900	2444310	9540	9540	9540	9540	0
403	20240425	145800	2444310	9540	9540	9540	9540	0
404	20240425	145700	2444310	9540	9540	9540	9540	0
405	20240425	145600	2444310	9540	9540	9540	9540	0
406	20240425	145500	2444310	9540	9540	9540	9540	0
407	20240425	145400	2444310	9540	9540	9540	9540	0
408	20240425	145300	2444310	9540	9540	9540	9540	0
409	20240425	145200	2444310	9540	9540	9540	9540	0
410	20240425	145100	2444310	9540	9540	9540	9540	0
411	20240425	145000	2444310	9540	9540	9540	9540	0
412	20240425	144900	2444310	9540	9540	9540	9540	0
413	20240425	144800	2444310	9540	9540	9540	9540	0
414	20240425	144700	2444310	9540	9540	9540	9540	0
415	20240425	144600	2444310	9540	9540	9540	9540	0
416	20240425	144500	2444310	9540	9540	9540	9540	0
417	20240425	144400	2444310	9540	9540	9540	9540	0
418	20240425	144300	2444310	9540	9540	9540	9540	0
419	20240425	144200	2444310	9540	9540	9540	9540	0
420	20240425	144100	2444310	9540	9540	9540	9540	0
421	20240425	144000	2444310	9540	9540	9540	9540	0
422	20240425	143900	2444310	9540	9540	9540	9540	0
423	20240425	143800	2444310	9540	9540	9540	9540	0
424	20240425	143700	2444310	9540	9540	9540	9540	0
425	20240425	143600	2444310	9540	9540	9540	9540	0
426	20240425	143500	2444310	9540	9540	9540	9540	0
427	20240425	143400	2444310	9540	9540	9540	9540	0
428	20240425	143300	2444310	9540	9540	9540	9540	0
429	20240425	143200	2444310	9540	9540	9540	9540	0
430	20240425	143100	2444310	9540	9540	9540	9540	0
431	20240425	143000	2444310	9540	9540	9540	9540	0
432	20240425	142900	2444310	9540	9540	9540	9540	0
433	20240425	142800	2444310	9540	9540	9540	9540	0
434	20240425	142700	2444310	9540	9540	9540	9540	0
435	20240425	142600	2444310	9540	9540	9540	9540	0
436	20240425	142500	2444310	9540	9540	9540	9540	0
437	20240425	142400	2444310	9540	9540	9540	9540	0
438	20240425	142300	2444310	9540	9540	9540	9540	0
439	20240425	142200	2444310	9540	9540	9540	9540	0
440	20240425	142100	2444310	9540	9540	9540	9540	0
441	20240425	142000	2444310	9540	9540	9540	9540	0
442	20240425	141900	2444310	9540	9540	9540	9540	0
443	20240425	141800	2444310	9540	9540	9540	9540	0
444	20240425	141700	2444310	9540	9540	9540	9540	0
445	20240425	141600	2444310	9540	9540	9540	9540	0
446	20240425	141500	2444310	9540	9540	9540	9540	0
447	20240425	141400	2444310	9540	9540	9540	9540	0
448	20240425	141300	2444310	9540	9540	9540	9540	0
449	20240425	141200	2444310	9540	9540	9540	9540	0
450	20240425	141100	2444310	9540	9540	9540	9540	0
451	20240425	141000	2444310	9540	9540	9540	9540	0
452	20240425	140900	2444310	9540	9540	9540	9540	0
453	20240425	140800	2444310	9540	9540	9540	9540	0
454	20240425	140700	2444310	9540	9540	9540	9540	0
455	20240425	140600	2444310	9540	9540	9540	9540	0
456	20240425	140500	2444310	9540	9540	9540	9540	0
457	20240425	140400	2444310	9540	9540	9540	9540	0
458	20240425	140300	2444310	9540	9540	9540	9540	0
459	20240425	140200	2444310	9540	9540	9540	9540	0
460	20240425	140100	2444310	9540	9540	9540	9540	0
461	20240425	140000	2444310	9540	9540	9540	9540	0
462	20240425	135900	2444310	9540	9540	9540	9540	0
463	20240425	135800	2444310	9540	9540	9540	9540	0
464	20240425	135700	2444310	9540	9540	9540	9540	0
465	20240425	135600	2444310	9540	9540	9540	9540	0
466	20240425	135500	2444310	9540	9540	9540	9540	0
467	20240425	135400	2444310	9540	9540	9540	9540	0
468	20240425	135300	2444310	9540	9540	9540	9540	0
469	20240425	135200	2444310	9540	9540	9540	9540	0
470	20240425	135100	2444310	9540	9540	9540	9540	0
471	20240425	135000	2444310	9540	9540	9540	9540	0
472	20240425	134900	2444310	9540	9540	9540	9540	0
473	20240425	134800	2444310	9540	9540	9540	9540	0
474	20240425	134700	2444310	9540	9540	9540	9540	0
475	20240425	134600	2444310	9540	9540	9540	9540	0
476	20240425	134500	2444310	9540	9540	9540	9540	0
477	20240425	134400	2444310	9540	9540	9540	9540	0
478	20240425	134300	2444310	9540	9540	9540	9540	0
479	20240425	134200	2444310	9540	9540	9540	9540	0
480	20240425	134100	2444310	9540	9540	9540	9540	0
481	20240425	134000	2444310	9540	9540	9540	9540	0
482	20240425	133900	2444310	9540	9540	9540	9540	0
483	20240425	133800	2444310	9540	9540	9540	9540	0
484	20240425	133700	2444310	9540	9540	9540	9540	0
485	20240425	133600	2444310	9540	9540	9540	9540	0
486	20240425	133500	2444310	9540	9540	9540	9540	0
487	20240425	133400	2444310	9540	9540	9540	9540	1
488	20240425	133300	2434770	8260	8260	8260	8260	0
489	20240425	133200	2434770	8260	9400	9400	8260	279
490	20240425	133100	0	9700	9700	9700	9700	0
491	20240425	133000	0	9700	9700	9700	9700	0
492	20240425	132900	0	9700	9700	9700	9700	0
493	20240425	132800	0	9700	9700	9700	9700	0
494	20240425	132700	0	9700	9700	9700	9700	0
495	20240425	132600	0	9700	9700	9700	9700	0
496	20240425	132500	0	9700	9700	9700	9700	0
497	20240425	132400	0	9700	9700	9700	9700	0
498	20240425	132300	0	9700	9700	9700	9700	0
499	20240425	132200	0	9700	9700	9700	9700	0
500	20240425	132100	0	9700	9700	9700	9700	0
501	20240425	132000	0	9700	9700	9700	9700	0
502	20240425	131900	0	9700	9700	9700	9700	0
503	20240425	131800	0	9700	9700	9700	9700	0
504	20240425	131700	0	9700	9700	9700	9700	0
505	20240425	131600	0	9700	9700	9700	9700	0
506	20240425	131500	0	9700	9700	9700	9700	0
507	20240425	131400	0	9700	9700	9700	9700	0
508	20240425	131300	0	9700	9700	9700	9700	0
509	20240425	131200	0	9700	9700	9700	9700	0
510	20240425	131100	0	9700	9700	9700	9700	0
511	20240425	131000	0	9700	9700	9700	9700	0
512	20240425	130900	0	9700	9700	9700	9700	0
513	20240425	130800	0	9700	9700	9700	9700	0
514	20240425	130700	0	9700	9700	9700	9700	0
515	20240425	130600	0	9700	9700	9700	9700	0
516	20240425	130500	0	9700	9700	9700	9700	0
517	20240425	130400	0	9700	9700	9700	9700	0
518	20240425	130300	0	9700	9700	9700	9700	0
519	20240425	130200	0	9700	9700	9700	9700	0
520	20240425	130100	0	9700	9700	9700	9700	0
521	20240425	130000	0	9700	9700	9700	9700	0
522	20240425	125900	0	9700	9700	9700	9700	0
523	20240425	125800	0	9700	9700	9700	9700	0
524	20240425	125700	0	9700	9700	9700	9700	0
525	20240425	125600	0	9700	9700	9700	9700	0
526	20240425	125500	0	9700	9700	9700	9700	0
527	20240425	125400	0	9700	9700	9700	9700	0
528	20240425	125300	0	9700	9700	9700	9700	0
529	20240425	125200	0	9700	9700	9700	9700	0
530	20240425	125100	0	9700	9700	9700	9700	0
531	20240425	125000	0	9700	9700	9700	9700	0
532	20240425	124900	0	9700	9700	9700	9700	0
533	20240425	124800	0	9700	9700	9700	9700	0
534	20240425	124700	0	9700	9700	9700	9700	0
535	20240425	124600	0	9700	9700	9700	9700	0
536	20240425	124500	0	9700	9700	9700	9700	0
537	20240425	124400	0	9700	9700	9700	9700	0
538	20240425	124300	0	9700	9700	9700	9700	0
539	20240425	124200	0	9700	9700	9700	9700	0
540	20240425	124100	0	9700	9700	9700	9700	0
541	20240425	124000	0	9700	9700	9700	9700	0
542	20240425	123900	0	9700	9700	9700	9700	0
543	20240425	123800	0	9700	9700	9700	9700	0
544	20240425	123700	0	9700	9700	9700	9700	0
545	20240425	123600	0	9700	9700	9700	9700	0
546	20240425	123500	0	9700	9700	9700	9700	0
547	20240425	123400	0	9700	9700	9700	9700	0
548	20240425	123300	0	9700	9700	9700	9700	0
549	20240425	123200	0	9700	9700	9700	9700	0
550	20240425	123100	0	9700	9700	9700	9700	0
551	20240425	123000	0	9700	9700	9700	9700	0
552	20240425	122900	0	9700	9700	9700	9700	0
553	20240425	122800	0	9700	9700	9700	9700	0
554	20240425	122700	0	9700	9700	9700	9700	0
555	20240425	122600	0	9700	9700	9700	9700	0
556	20240425	122500	0	9700	9700	9700	9700	0
557	20240425	122400	0	9700	9700	9700	9700	0
558	20240425	122300	0	9700	9700	9700	9700	0
559	20240425	122200	0	9700	9700	9700	9700	0
560	20240425	122100	0	9700	9700	9700	9700	0
561	20240425	122000	0	9700	9700	9700	9700	0
562	20240425	121900	0	9700	9700	9700	9700	0
563	20240425	121800	0	9700	9700	9700	9700	0
564	20240425	121700	0	9700	9700	9700	9700	0
565	20240425	121600	0	9700	9700	9700	9700	0
566	20240425	121500	0	9700	9700	9700	9700	0
567	20240425	121400	0	9700	9700	9700	9700	0
568	20240425	121300	0	9700	9700	9700	9700	0
569	20240425	121200	0	9700	9700	9700	9700	0
570	20240425	121100	0	9700	9700	9700	9700	0
571	20240425	121000	0	9700	9700	9700	9700	0
572	20240425	120900	0	9700	9700	9700	9700	0
573	20240425	120800	0	9700	9700	9700	9700	0
574	20240425	120700	0	9700	9700	9700	9700	0
575	20240425	120600	0	9700	9700	9700	9700	0
576	20240425	120500	0	9700	9700	9700	9700	0
577	20240425	120400	0	9700	9700	9700	9700	0
578	20240425	120300	0	9700	9700	9700	9700	0
579	20240425	120200	0	9700	9700	9700	9700	0
580	20240425	120100	0	9700	9700	9700	9700	0
581	20240425	120000	0	9700	9700	9700	9700	0
582	20240425	115900	0	9700	9700	9700	9700	0
583	20240425	115800	0	9700	9700	9700	9700	0
584	20240425	115700	0	9700	9700	9700	9700	0
585	20240425	115600	0	9700	9700	9700	9700	0
586	20240425	115500	0	9700	9700	9700	9700	0
587	20240425	115400	0	9700	9700	9700	9700	0
588	20240425	115300	0	9700	9700	9700	9700	0
589	20240425	115200	0	9700	9700	9700	9700	0
590	20240425	115100	0	9700	9700	9700	9700	0
591	20240425	115000	0	9700	9700	9700	9700	0
592	20240425	114900	0	9700	9700	9700	9700	0
593	20240425	114800	0	9700	9700	9700	9700	0
594	20240425	114700	0	9700	9700	9700	9700	0
595	20240425	114600	0	9700	9700	9700	9700	0
596	20240425	114500	0	9700	9700	9700	9700	0
597	20240425	114400	0	9700	9700	9700	9700	0
598	20240425	114300	0	9700	9700	9700	9700	0
599	20240425	114200	0	9700	9700	9700	9700	0
600	20240425	114100	0	9700	9700	9700	9700	0
601	20240425	114000	0	9700	9700	9700	9700	0
602	20240425	113900	0	9700	9700	9700	9700	0
603	20240425	113800	0	9700	9700	9700	9700	0
604	20240425	113700	0	9700	9700	9700	9700	0
605	20240425	113600	0	9700	9700	9700	9700	0
606	20240425	113500	0	9700	9700	9700	9700	0
607	20240425	113400	0	9700	9700	9700	9700	0
608	20240425	113300	0	9700	9700	9700	9700	0
609	20240425	113200	0	9700	9700	9700	9700	0
610	20240425	113100	0	9700	9700	9700	9700	0
611	20240425	113000	0	9700	9700	9700	9700	0
612	20240425	112900	0	9700	9700	9700	9700	0
613	20240425	112800	0	9700	9700	9700	9700	0
614	20240425	112700	0	9700	9700	9700	9700	0
615	20240425	112600	0	9700	9700	9700	9700	0
616	20240425	112500	0	9700	9700	9700	9700	0
617	20240425	112400	0	9700	9700	9700	9700	0
618	20240425	112300	0	9700	9700	9700	9700	0
619	20240425	112200	0	9700	9700	9700	9700	0
620	20240425	112100	0	9700	9700	9700	9700	0
621	20240425	112000	0	9700	9700	9700	9700	0
622	20240425	111900	0	9700	9700	9700	9700	0
623	20240425	111800	0	9700	9700	9700	9700	0
624	20240425	111700	0	9700	9700	9700	9700	0
625	20240425	111600	0	9700	9700	9700	9700	0
626	20240425	111500	0	9700	9700	9700	9700	0
627	20240425	111400	0	9700	9700	9700	9700	0
628	20240425	111300	0	9700	9700	9700	9700	0
629	20240425	111200	0	9700	9700	9700	9700	0
630	20240425	111100	0	9700	9700	9700	9700	0
631	20240425	111000	0	9700	9700	9700	9700	0
632	20240425	110900	0	9700	9700	9700	9700	0
633	20240425	110800	0	9700	9700	9700	9700	0
634	20240425	110700	0	9700	9700	9700	9700	0
635	20240425	110600	0	9700	9700	9700	9700	0
636	20240425	110500	0	9700	9700	9700	9700	0
637	20240425	110400	0	9700	9700	9700	9700	0
638	20240425	110300	0	9700	9700	9700	9700	0
639	20240425	110200	0	9700	9700	9700	9700	0
640	20240425	110100	0	9700	9700	9700	9700	0
641	20240425	110000	0	9700	9700	9700	9700	0
642	20240425	105900	0	9700	9700	9700	9700	0
643	20240425	105800	0	9700	9700	9700	9700	0
644	20240425	105700	0	9700	9700	9700	9700	0
645	20240425	105600	0	9700	9700	9700	9700	0
646	20240425	105500	0	9700	9700	9700	9700	0
647	20240425	105400	0	9700	9700	9700	9700	0
648	20240425	105300	0	9700	9700	9700	9700	0
649	20240425	105200	0	9700	9700	9700	9700	0
650	20240425	105100	0	9700	9700	9700	9700	0
651	20240425	105000	0	9700	9700	9700	9700	0
652	20240425	104900	0	9700	9700	9700	9700	0
653	20240425	104800	0	9700	9700	9700	9700	0
654	20240425	104700	0	9700	9700	9700	9700	0
655	20240425	104600	0	9700	9700	9700	9700	0
656	20240425	104500	0	9700	9700	9700	9700	0
657	20240425	104400	0	9700	9700	9700	9700	0
658	20240425	104300	0	9700	9700	9700	9700	0
659	20240425	104200	0	9700	9700	9700	9700	0
660	20240425	104100	0	9700	9700	9700	9700	0
661	20240425	104000	0	9700	9700	9700	9700	0
662	20240425	103900	0	9700	9700	9700	9700	0
663	20240425	103800	0	9700	9700	9700	9700	0
664	20240425	103700	0	9700	9700	9700	9700	0
665	20240425	103600	0	9700	9700	9700	9700	0
666	20240425	103500	0	9700	9700	9700	9700	0
667	20240425	103400	0	9700	9700	9700	9700	0
668	20240425	103300	0	9700	9700	9700	9700	0
669	20240425	103200	0	9700	9700	9700	9700	0
670	20240425	103100	0	9700	9700	9700	9700	0
671	20240425	103000	0	9700	9700	9700	9700	0
672	20240425	102900	0	9700	9700	9700	9700	0
673	20240425	102800	0	9700	9700	9700	9700	0
674	20240425	102700	0	9700	9700	9700	9700	0
675	20240425	102600	0	9700	9700	9700	9700	0
676	20240425	102500	0	9700	9700	9700	9700	0
677	20240425	102400	0	9700	9700	9700	9700	0
678	20240425	102300	0	9700	9700	9700	9700	0
679	20240425	102200	0	9700	9700	9700	9700	0
680	20240425	102100	0	9700	9700	9700	9700	0
681	20240425	102000	0	9700	9700	9700	9700	0
682	20240425	101900	0	9700	9700	9700	9700	0
683	20240425	101800	0	9700	9700	9700	9700	0
684	20240425	101700	0	9700	9700	9700	9700	0
685	20240425	101600	0	9700	9700	9700	9700	0
686	20240425	101500	0	9700	9700	9700	9700	0
687	20240425	101400	0	9700	9700	9700	9700	0
688	20240425	101300	0	9700	9700	9700	9700	0
689	20240425	101200	0	9700	9700	9700	9700	0
690	20240425	101100	0	9700	9700	9700	9700	0
691	20240425	101000	0	9700	9700	9700	9700	0
692	20240425	100900	0	9700	9700	9700	9700	0
693	20240425	100800	0	9700	9700	9700	9700	0
694	20240425	100700	0	9700	9700	9700	9700	0
695	20240425	100600	0	9700	9700	9700	9700	0
696	20240425	100500	0	9700	9700	9700	9700	0
697	20240425	100400	0	9700	9700	9700	9700	0
698	20240425	100300	0	9700	9700	9700	9700	0
699	20240425	100200	0	9700	9700	9700	9700	0
700	20240425	100100	0	9700	9700	9700	9700	0
701	20240425	100000	0	9700	9700	9700	9700	0
702	20240425	095900	0	9700	9700	9700	9700	0
703	20240425	095800	0	9700	9700	9700	9700	0
704	20240425	095700	0	9700	9700	9700	9700	0
705	20240425	095600	0	9700	9700	9700	9700	0
706	20240425	095500	0	9700	9700	9700	9700	0
707	20240425	095400	0	9700	9700	9700	9700	0
708	20240425	095300	0	9700	9700	9700	9700	0
709	20240425	095200	0	9700	9700	9700	9700	0
710	20240425	095100	0	9700	9700	9700	9700	0
711	20240425	095000	0	9700	9700	9700	9700	0
712	20240425	094900	0	9700	9700	9700	9700	0
713	20240425	094800	0	9700	9700	9700	9700	0
714	20240425	094700	0	9700	9700	9700	9700	0
715	20240425	094600	0	9700	9700	9700	9700	0
716	20240425	094500	0	9700	9700	9700	9700	0
717	20240425	094400	0	9700	9700	9700	9700	0
718	20240425	094300	0	9700	9700	9700	9700	0
719	20240425	094200	0	9700	9700	9700	9700	0
720	20240425	094100	0	9700	9700	9700	9700	0
721	20240425	094000	0	9700	9700	9700	9700	0
722	20240425	093900	0	9700	9700	9700	9700	0
723	20240425	093800	0	9700	9700	9700	9700	0
724	20240425	093700	0	9700	9700	9700	9700	0
725	20240425	093600	0	9700	9700	9700	9700	0
726	20240425	093500	0	9700	9700	9700	9700	0
727	20240425	093400	0	9700	9700	9700	9700	0
728	20240425	093300	0	9700	9700	9700	9700	0
729	20240425	093200	0	9700	9700	9700	9700	0
730	20240425	093100	0	9700	9700	9700	9700	0
731	20240425	093000	0	9700	9700	9700	9700	0
732	20240425	092900	0	9700	9700	9700	9700	0
733	20240425	092800	0	9700	9700	9700	9700	0
734	20240425	092700	0	9700	9700	9700	9700	0
735	20240425	092600	0	9700	9700	9700	9700	0
736	20240425	092500	0	9700	9700	9700	9700	0
737	20240425	092400	0	9700	9700	9700	9700	0
738	20240425	092300	0	9700	9700	9700	9700	0
739	20240425	092200	0	9700	9700	9700	9700	0
740	20240425	092100	0	9700	9700	9700	9700	0
741	20240425	092000	0	9700	9700	9700	9700	0
742	20240425	091900	0	9700	9700	9700	9700	0
743	20240425	091800	0	9700	9700	9700	9700	0
744	20240425	091700	0	9700	9700	9700	9700	0
745	20240425	091600	0	9700	9700	9700	9700	0
746	20240425	091500	0	9700	9700	9700	9700	0
747	20240425	091400	0	9700	9700	9700	9700	0
748	20240425	091300	0	9700	9700	9700	9700	0
749	20240425	091200	0	9700	9700	9700	9700	0
750	20240425	091100	0	9700	9700	9700	9700	0
751	20240425	091000	0	9700	9700	9700	9700	0
752	20240425	090900	0	9700	9700	9700	9700	0
753	20240425	090800	0	9700	9700	9700	9700	0
754	20240425	090700	0	9700	9700	9700	9700	0
755	20240425	090600	0	9700	9700	9700	9700	0
756	20240425	090500	0	9700	9700	9700	9700	0
757	20240425	090400	0	9700	9700	9700	9700	0
758	20240425	090300	0	9700	9700	9700	9700	0
759	20240425	090200	0	9700	9700	9700	9700	0
760	20240425	090100	0	9700	9700	9700	9700	0
761	20240425	090000	0	9700	9700	9700	9700	0