KissMeData/290120/min/candle-20240425.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240425	210300	18953255	2960	2960	2960	2960	123
3	20240425	210200	18953255	2960	2960	2960	2960	0
4	20240425	210100	18953255	2960	2960	2960	2960	0
5	20240425	210000	18953255	2960	2960	2960	2960	0
6	20240425	205900	18953255	2960	2960	2960	2960	0
7	20240425	205800	18953255	2960	2960	2960	2960	0
8	20240425	205700	18953255	2960	2960	2960	2960	0
9	20240425	205600	18953255	2960	2960	2960	2960	0
10	20240425	205500	18953255	2960	2960	2960	2960	0
11	20240425	205400	18953255	2960	2960	2960	2960	0
12	20240425	205300	18953255	2960	2960	2960	2960	0
13	20240425	205200	18953255	2960	2960	2960	2960	0
14	20240425	205100	18953255	2960	2960	2960	2960	0
15	20240425	205000	18953255	2960	2960	2960	2960	0
16	20240425	204900	18953255	2960	2960	2960	2960	0
17	20240425	204800	18953255	2960	2960	2960	2960	0
18	20240425	204700	18953255	2960	2960	2960	2960	0
19	20240425	204600	18953255	2960	2960	2960	2960	0
20	20240425	204500	18953255	2960	2960	2960	2960	0
21	20240425	204400	18953255	2960	2960	2960	2960	0
22	20240425	204300	18953255	2960	2960	2960	2960	0
23	20240425	204200	18953255	2960	2960	2960	2960	0
24	20240425	204100	18953255	2960	2960	2960	2960	0
25	20240425	204000	18953255	2960	2960	2960	2960	0
26	20240425	203900	18953255	2960	2960	2960	2960	0
27	20240425	203800	18953255	2960	2960	2960	2960	0
28	20240425	203700	18953255	2960	2960	2960	2960	0
29	20240425	203600	18953255	2960	2960	2960	2960	0
30	20240425	203500	18953255	2960	2960	2960	2960	0
31	20240425	203400	18953255	2960	2960	2960	2960	0
32	20240425	203300	18953255	2960	2960	2960	2960	123
33	20240425	203200	18953255	2960	2960	2960	2960	0
34	20240425	203100	18953255	2960	2960	2960	2960	0
35	20240425	203000	18953255	2960	2960	2960	2960	0
36	20240425	202900	18953255	2960	2960	2960	2960	0
37	20240425	202800	18953255	2960	2960	2960	2960	0
38	20240425	202700	18953255	2960	2960	2960	2960	0
39	20240425	202600	18953255	2960	2960	2960	2960	0
40	20240425	202500	18953255	2960	2960	2960	2960	0
41	20240425	202400	18953255	2960	2960	2960	2960	0
42	20240425	202300	18953255	2960	2960	2960	2960	0
43	20240425	202200	18953255	2960	2960	2960	2960	0
44	20240425	202100	18953255	2960	2960	2960	2960	0
45	20240425	202000	18953255	2960	2960	2960	2960	0
46	20240425	201900	18953255	2960	2960	2960	2960	0
47	20240425	201800	18953255	2960	2960	2960	2960	0
48	20240425	201700	18953255	2960	2960	2960	2960	0
49	20240425	201600	18953255	2960	2960	2960	2960	0
50	20240425	201500	18953255	2960	2960	2960	2960	0
51	20240425	201400	18953255	2960	2960	2960	2960	0
52	20240425	201300	18953255	2960	2960	2960	2960	0
53	20240425	201200	18953255	2960	2960	2960	2960	0
54	20240425	201100	18953255	2960	2960	2960	2960	0
55	20240425	201000	18953255	2960	2960	2960	2960	0
56	20240425	200900	18953255	2960	2960	2960	2960	0
57	20240425	200800	18953255	2960	2960	2960	2960	0
58	20240425	200700	18953255	2960	2960	2960	2960	0
59	20240425	200600	18953255	2960	2960	2960	2960	0
60	20240425	200500	18953255	2960	2960	2960	2960	0
61	20240425	200400	18953255	2960	2960	2960	2960	0
62	20240425	200300	18953255	2960	2960	2960	2960	123
63	20240425	200200	18953255	2960	2960	2960	2960	0
64	20240425	200100	18953255	2960	2960	2960	2960	0
65	20240425	200000	18953255	2960	2960	2960	2960	0
66	20240425	195900	18953255	2960	2960	2960	2960	0
67	20240425	195800	18953255	2960	2960	2960	2960	0
68	20240425	195700	18953255	2960	2960	2960	2960	0
69	20240425	195600	18953255	2960	2960	2960	2960	0
70	20240425	195500	18953255	2960	2960	2960	2960	0
71	20240425	195400	18953255	2960	2960	2960	2960	0
72	20240425	195300	18953255	2960	2960	2960	2960	0
73	20240425	195200	18953255	2960	2960	2960	2960	0
74	20240425	195100	18953255	2960	2960	2960	2960	0
75	20240425	195000	18953255	2960	2960	2960	2960	0
76	20240425	194900	18953255	2960	2960	2960	2960	0
77	20240425	194800	18953255	2960	2960	2960	2960	0
78	20240425	194700	18953255	2960	2960	2960	2960	0
79	20240425	194600	18953255	2960	2960	2960	2960	0
80	20240425	194500	18953255	2960	2960	2960	2960	0
81	20240425	194400	18953255	2960	2960	2960	2960	0
82	20240425	194300	18953255	2960	2960	2960	2960	0
83	20240425	194200	18953255	2960	2960	2960	2960	0
84	20240425	194100	18953255	2960	2960	2960	2960	0
85	20240425	194000	18953255	2960	2960	2960	2960	0
86	20240425	193900	18953255	2960	2960	2960	2960	0
87	20240425	193800	18953255	2960	2960	2960	2960	0
88	20240425	193700	18953255	2960	2960	2960	2960	0
89	20240425	193600	18953255	2960	2960	2960	2960	0
90	20240425	193500	18953255	2960	2960	2960	2960	0
91	20240425	193400	18953255	2960	2960	2960	2960	0
92	20240425	193300	18953255	2960	2960	2960	2960	123
93	20240425	193200	18953255	2960	2960	2960	2960	0
94	20240425	193100	18953255	2960	2960	2960	2960	0
95	20240425	193000	18953255	2960	2960	2960	2960	0
96	20240425	192900	18953255	2960	2960	2960	2960	0
97	20240425	192800	18953255	2960	2960	2960	2960	0
98	20240425	192700	18953255	2960	2960	2960	2960	0
99	20240425	192600	18953255	2960	2960	2960	2960	0
100	20240425	192500	18953255	2960	2960	2960	2960	0
101	20240425	192400	18953255	2960	2960	2960	2960	0
102	20240425	192300	18953255	2960	2960	2960	2960	0
103	20240425	192200	18953255	2960	2960	2960	2960	0
104	20240425	192100	18953255	2960	2960	2960	2960	0
105	20240425	192000	18953255	2960	2960	2960	2960	0
106	20240425	191900	18953255	2960	2960	2960	2960	0
107	20240425	191800	18953255	2960	2960	2960	2960	0
108	20240425	191700	18953255	2960	2960	2960	2960	0
109	20240425	191600	18953255	2960	2960	2960	2960	0
110	20240425	191500	18953255	2960	2960	2960	2960	0
111	20240425	191400	18953255	2960	2960	2960	2960	0
112	20240425	191300	18953255	2960	2960	2960	2960	0
113	20240425	191200	18953255	2960	2960	2960	2960	0
114	20240425	191100	18953255	2960	2960	2960	2960	0
115	20240425	191000	18953255	2960	2960	2960	2960	0
116	20240425	190900	18953255	2960	2960	2960	2960	0
117	20240425	190800	18953255	2960	2960	2960	2960	0
118	20240425	190700	18953255	2960	2960	2960	2960	0
119	20240425	190600	18953255	2960	2960	2960	2960	0
120	20240425	190500	18953255	2960	2960	2960	2960	0
121	20240425	190400	18953255	2960	2960	2960	2960	0
122	20240425	190300	18953255	2960	2960	2960	2960	123
123	20240425	190200	18953255	2960	2960	2960	2960	0
124	20240425	190100	18953255	2960	2960	2960	2960	0
125	20240425	190000	18953255	2960	2960	2960	2960	0
126	20240425	185900	18953255	2960	2960	2960	2960	0
127	20240425	185800	18953255	2960	2960	2960	2960	0
128	20240425	185700	18953255	2960	2960	2960	2960	0
129	20240425	185600	18953255	2960	2960	2960	2960	0
130	20240425	185500	18953255	2960	2960	2960	2960	0
131	20240425	185400	18953255	2960	2960	2960	2960	0
132	20240425	185300	18953255	2960	2960	2960	2960	0
133	20240425	185200	18953255	2960	2960	2960	2960	0
134	20240425	185100	18953255	2960	2960	2960	2960	0
135	20240425	185000	18953255	2960	2960	2960	2960	0
136	20240425	184900	18953255	2960	2960	2960	2960	0
137	20240425	184800	18953255	2960	2960	2960	2960	0
138	20240425	184700	18953255	2960	2960	2960	2960	0
139	20240425	184600	18953255	2960	2960	2960	2960	0
140	20240425	184500	18953255	2960	2960	2960	2960	0
141	20240425	184400	18953255	2960	2960	2960	2960	0
142	20240425	184300	18953255	2960	2960	2960	2960	0
143	20240425	184200	18953255	2960	2960	2960	2960	0
144	20240425	184100	18953255	2960	2960	2960	2960	0
145	20240425	184000	18953255	2960	2960	2960	2960	0
146	20240425	183900	18953255	2960	2960	2960	2960	0
147	20240425	183800	18953255	2960	2960	2960	2960	0
148	20240425	183700	18953255	2960	2960	2960	2960	0
149	20240425	183600	18953255	2960	2960	2960	2960	0
150	20240425	183500	18953255	2960	2960	2960	2960	0
151	20240425	183400	18953255	2960	2960	2960	2960	0
152	20240425	183300	18953255	2960	2960	2960	2960	123
153	20240425	183200	18953255	2960	2960	2960	2960	0
154	20240425	183100	18953255	2960	2960	2960	2960	0
155	20240425	183000	18953255	2960	2960	2960	2960	0
156	20240425	182900	18953255	2960	2960	2960	2960	0
157	20240425	182800	18953255	2960	2960	2960	2960	0
158	20240425	182700	18953255	2960	2960	2960	2960	0
159	20240425	182600	18953255	2960	2960	2960	2960	0
160	20240425	182500	18953255	2960	2960	2960	2960	0
161	20240425	182400	18953255	2960	2960	2960	2960	0
162	20240425	182300	18953255	2960	2960	2960	2960	0
163	20240425	182200	18953255	2960	2960	2960	2960	0
164	20240425	182100	18953255	2960	2960	2960	2960	0
165	20240425	182000	18953255	2960	2960	2960	2960	0
166	20240425	181900	18953255	2960	2960	2960	2960	0
167	20240425	181800	18953255	2960	2960	2960	2960	0
168	20240425	181700	18953255	2960	2960	2960	2960	0
169	20240425	181600	18953255	2960	2960	2960	2960	0
170	20240425	181500	18953255	2960	2960	2960	2960	0
171	20240425	181400	18953255	2960	2960	2960	2960	0
172	20240425	181300	18953255	2960	2960	2960	2960	0
173	20240425	181200	18953255	2960	2960	2960	2960	0
174	20240425	181100	18953255	2960	2960	2960	2960	0
175	20240425	181000	18953255	2960	2960	2960	2960	0
176	20240425	180900	18953255	2960	2960	2960	2960	0
177	20240425	180800	18953255	2960	2960	2960	2960	0
178	20240425	180700	18953255	2960	2960	2960	2960	0
179	20240425	180600	18953255	2960	2960	2960	2960	0
180	20240425	180500	18953255	2960	2960	2960	2960	0
181	20240425	180400	18953255	2960	2960	2960	2960	0
182	20240425	180300	18953255	2960	2960	2960	2960	123
183	20240425	180200	18953255	2960	2960	2960	2960	0
184	20240425	180100	18953255	2960	2960	2960	2960	0
185	20240425	180000	18953255	2960	2960	2960	2960	0
186	20240425	175900	18953255	2960	2960	2960	2960	0
187	20240425	175800	18953255	2960	2960	2960	2960	0
188	20240425	175700	18953255	2960	2960	2960	2960	0
189	20240425	175600	18953255	2960	2960	2960	2960	0
190	20240425	175500	18953255	2960	2960	2960	2960	0
191	20240425	175400	18953255	2960	2960	2960	2960	0
192	20240425	175300	18953255	2960	2960	2960	2960	0
193	20240425	175200	18953255	2960	2960	2960	2960	0
194	20240425	175100	18953255	2960	2960	2960	2960	0
195	20240425	175000	18953255	2960	2960	2960	2960	0
196	20240425	174900	18953255	2960	2960	2960	2960	0
197	20240425	174800	18953255	2960	2960	2960	2960	0
198	20240425	174700	18953255	2960	2960	2960	2960	0
199	20240425	174600	18953255	2960	2960	2960	2960	0
200	20240425	174500	18953255	2960	2960	2960	2960	0
201	20240425	174400	18953255	2960	2960	2960	2960	0
202	20240425	174300	18953255	2960	2960	2960	2960	0
203	20240425	174200	18953255	2960	2960	2960	2960	0
204	20240425	174100	18953255	2960	2960	2960	2960	0
205	20240425	174000	18953255	2960	2960	2960	2960	0
206	20240425	173900	18953255	2960	2960	2960	2960	0
207	20240425	173800	18953255	2960	2960	2960	2960	0
208	20240425	173700	18953255	2960	2960	2960	2960	0
209	20240425	173600	18953255	2960	2960	2960	2960	0
210	20240425	173500	18953255	2960	2960	2960	2960	0
211	20240425	173400	18953255	2960	2960	2960	2960	0
212	20240425	173300	18953255	2960	2960	2960	2960	123
213	20240425	173200	18953255	2960	2960	2960	2960	0
214	20240425	173100	18953255	2960	2960	2960	2960	0
215	20240425	173000	18953255	2960	2960	2960	2960	0
216	20240425	172900	18953255	2960	2960	2960	2960	0
217	20240425	172800	18953255	2960	2960	2960	2960	0
218	20240425	172700	18953255	2960	2960	2960	2960	0
219	20240425	172600	18953255	2960	2960	2960	2960	0
220	20240425	172500	18953255	2960	2960	2960	2960	0
221	20240425	172400	18953255	2960	2960	2960	2960	0
222	20240425	172300	18953255	2960	2960	2960	2960	0
223	20240425	172200	18953255	2960	2960	2960	2960	0
224	20240425	172100	18953255	2960	2960	2960	2960	0
225	20240425	172000	18953255	2960	2960	2960	2960	0
226	20240425	171900	18953255	2960	2960	2960	2960	0
227	20240425	171800	18953255	2960	2960	2960	2960	0
228	20240425	171700	18953255	2960	2960	2960	2960	0
229	20240425	171600	18953255	2960	2960	2960	2960	0
230	20240425	171500	18953255	2960	2960	2960	2960	0
231	20240425	171400	18953255	2960	2960	2960	2960	0
232	20240425	171300	18953255	2960	2960	2960	2960	0
233	20240425	171200	18953255	2960	2960	2960	2960	0
234	20240425	171100	18953255	2960	2960	2960	2960	0
235	20240425	171000	18953255	2960	2960	2960	2960	0
236	20240425	170900	18953255	2960	2960	2960	2960	0
237	20240425	170800	18953255	2960	2960	2960	2960	0
238	20240425	170700	18953255	2960	2960	2960	2960	0
239	20240425	170600	18953255	2960	2960	2960	2960	0
240	20240425	170500	18953255	2960	2960	2960	2960	0
241	20240425	170400	18953255	2960	2960	2960	2960	0
242	20240425	170300	18953255	2960	2960	2960	2960	123
243	20240425	170200	18953255	2960	2960	2960	2960	0
244	20240425	170100	18953255	2960	2960	2960	2960	0
245	20240425	170000	18953255	2960	2960	2960	2960	0
246	20240425	165900	18953255	2960	2960	2960	2960	0
247	20240425	165800	18953255	2960	2960	2960	2960	0
248	20240425	165700	18953255	2960	2960	2960	2960	0
249	20240425	165600	18953255	2960	2960	2960	2960	0
250	20240425	165500	18953255	2960	2960	2960	2960	0
251	20240425	165400	18953255	2960	2960	2960	2960	0
252	20240425	165300	18953255	2960	2960	2960	2960	0
253	20240425	165200	18953255	2960	2960	2960	2960	0
254	20240425	165100	18953255	2960	2960	2960	2960	0
255	20240425	165000	18953255	2960	2960	2960	2960	0
256	20240425	164900	18953255	2960	2960	2960	2960	0
257	20240425	164800	18953255	2960	2960	2960	2960	0
258	20240425	164700	18953255	2960	2960	2960	2960	0
259	20240425	164600	18953255	2960	2960	2960	2960	0
260	20240425	164500	18953255	2960	2960	2960	2960	0
261	20240425	164400	18953255	2960	2960	2960	2960	0
262	20240425	164300	18953255	2960	2960	2960	2960	0
263	20240425	164200	18953255	2960	2960	2960	2960	0
264	20240425	164100	18953255	2960	2960	2960	2960	0
265	20240425	164000	18953255	2960	2960	2960	2960	0
266	20240425	163900	18953255	2960	2960	2960	2960	0
267	20240425	163800	18953255	2960	2960	2960	2960	0
268	20240425	163700	18953255	2960	2960	2960	2960	0
269	20240425	163600	18953255	2960	2960	2960	2960	0
270	20240425	163500	18953255	2960	2960	2960	2960	0
271	20240425	163400	18953255	2960	2960	2960	2960	0
272	20240425	163300	18953255	2960	2960	2960	2960	123
273	20240425	163200	18953255	2960	2960	2960	2960	0
274	20240425	163100	18953255	2960	2960	2960	2960	0
275	20240425	163000	18953255	2960	2960	2960	2960	0
276	20240425	162900	18953255	2960	2960	2960	2960	0
277	20240425	162800	18953255	2960	2960	2960	2960	0
278	20240425	162700	18953255	2960	2960	2960	2960	0
279	20240425	162600	18953255	2960	2960	2960	2960	0
280	20240425	162500	18953255	2960	2960	2960	2960	0
281	20240425	162400	18953255	2960	2960	2960	2960	0
282	20240425	162300	18953255	2960	2960	2960	2960	0
283	20240425	162200	18953255	2960	2960	2960	2960	0
284	20240425	162100	18953255	2960	2960	2960	2960	0
285	20240425	162000	18953255	2960	2960	2960	2960	0
286	20240425	161900	18953255	2960	2960	2960	2960	0
287	20240425	161800	18953255	2960	2960	2960	2960	0
288	20240425	161700	18953255	2960	2960	2960	2960	0
289	20240425	161600	18953255	2960	2960	2960	2960	0
290	20240425	161500	18953255	2960	2960	2960	2960	0
291	20240425	161400	18953255	2960	2960	2960	2960	0
292	20240425	161300	18953255	2960	2960	2960	2960	0
293	20240425	161200	18953255	2960	2960	2960	2960	0
294	20240425	161100	18953255	2960	2960	2960	2960	0
295	20240425	161000	18953255	2960	2960	2960	2960	0
296	20240425	160900	18953255	2960	2960	2960	2960	0
297	20240425	160800	18953255	2960	2960	2960	2960	0
298	20240425	160700	18953255	2960	2960	2960	2960	0
299	20240425	160600	18953255	2960	2960	2960	2960	0
300	20240425	160500	18953255	2960	2960	2960	2960	0
301	20240425	160400	18953255	2960	2960	2960	2960	0
302	20240425	160300	18953255	2960	2960	2960	2960	123
303	20240425	160200	18953255	2960	2960	2960	2960	0
304	20240425	160100	18953255	2960	2960	2960	2960	0
305	20240425	160000	18953255	2960	2960	2960	2960	0
306	20240425	155900	18953255	2960	2960	2960	2960	0
307	20240425	155800	18953255	2960	2960	2960	2960	0
308	20240425	155700	18953255	2960	2960	2960	2960	0
309	20240425	155600	18953255	2960	2960	2960	2960	0
310	20240425	155500	18953255	2960	2960	2960	2960	0
311	20240425	155400	18953255	2960	2960	2960	2960	0
312	20240425	155300	18953255	2960	2960	2960	2960	0
313	20240425	155200	18953255	2960	2960	2960	2960	0
314	20240425	155100	18953255	2960	2960	2960	2960	0
315	20240425	155000	18953255	2960	2960	2960	2960	0
316	20240425	154900	18953255	2960	2960	2960	2960	0
317	20240425	154800	18953255	2960	2960	2960	2960	0
318	20240425	154700	18953255	2960	2960	2960	2960	0
319	20240425	154600	18953255	2960	2960	2960	2960	0
320	20240425	154500	18953255	2960	2960	2960	2960	0
321	20240425	154400	18953255	2960	2960	2960	2960	0
322	20240425	154300	18953255	2960	2960	2960	2960	0
323	20240425	154200	18953255	2960	2960	2960	2960	0
324	20240425	154100	18953255	2960	2960	2960	2960	0
325	20240425	154000	18953255	2960	2960	2960	2960	0
326	20240425	153900	18953255	2960	2960	2960	2960	0
327	20240425	153800	18953255	2960	2960	2960	2960	0
328	20240425	153700	18953255	2960	2960	2960	2960	0
329	20240425	153600	18953255	2960	2960	2960	2960	0
330	20240425	153500	18953255	2960	2960	2960	2960	0
331	20240425	153400	18953255	2960	2960	2960	2960	0
332	20240425	153300	18953255	2960	2960	2960	2960	123
333	20240425	153200	18953255	2960	2960	2960	2960	0
334	20240425	153100	18953255	2960	2960	2960	2960	0
335	20240425	153000	18953255	2960	2960	2960	2960	123
336	20240425	152900	18589175	2950	2950	2950	2950	0
337	20240425	152800	18589175	2950	2950	2950	2950	0
338	20240425	152700	18589175	2950	2950	2950	2950	0
339	20240425	152600	18589175	2950	2950	2950	2950	0
340	20240425	152500	18589175	2950	2950	2950	2950	0
341	20240425	152400	18589175	2950	2950	2950	2950	0
342	20240425	152300	18589175	2950	2950	2950	2950	0
343	20240425	152200	18589175	2950	2950	2950	2950	0
344	20240425	152100	18589175	2950	2950	2950	2950	0
345	20240425	152000	18589175	2950	2950	2950	2950	0
346	20240425	151900	18589175	2950	2950	2950	2950	3
347	20240425	151800	18580325	2950	2950	2950	2950	0
348	20240425	151700	18580325	2950	2950	2950	2950	2
349	20240425	151600	18574425	2950	2950	2950	2950	0
350	20240425	151500	18574425	2950	2950	2950	2950	0
351	20240425	151400	18574425	2950	2950	2950	2950	1
352	20240425	151300	18571475	2950	2950	2950	2950	4
353	20240425	151200	18559675	2950	2950	2950	2950	1
354	20240425	151100	18556725	2950	2950	2950	2950	0
355	20240425	151000	18556725	2950	2950	2950	2950	0
356	20240425	150900	18556725	2950	2950	2950	2950	38
357	20240425	150800	18444625	2950	2950	2950	2950	0
358	20240425	150700	18444625	2950	2950	2950	2950	1
359	20240425	150600	18441675	2920	2920	2920	2920	0
360	20240425	150500	18441675	2920	2920	2920	2920	0
361	20240425	150400	18441675	2920	2920	2920	2920	0
362	20240425	150300	18441675	2920	2920	2920	2920	0
363	20240425	150200	18441675	2920	2920	2920	2920	0
364	20240425	150100	18441675	2920	2920	2920	2920	0
365	20240425	150000	18441675	2920	2920	2920	2920	0
366	20240425	145900	18441675	2920	2920	2920	2920	0
367	20240425	145800	18441675	2920	2920	2920	2920	0
368	20240425	145700	18441675	2920	2920	2920	2920	0
369	20240425	145600	18441675	2920	2920	2920	2920	0
370	20240425	145500	18441675	2920	2920	2920	2920	0
371	20240425	145400	18441675	2920	2920	2920	2920	0
372	20240425	145300	18441675	2920	2920	2920	2920	0
373	20240425	145200	18441675	2920	2920	2920	2920	0
374	20240425	145100	18441675	2920	2920	2920	2920	0
375	20240425	145000	18441675	2920	2950	2950	2920	1107
376	20240425	144900	15190830	2960	2960	2960	2960	0
377	20240425	144800	15190830	2960	2960	2960	2960	0
378	20240425	144700	15190830	2960	2960	2960	2960	0
379	20240425	144600	15190830	2960	2960	2960	2960	0
380	20240425	144500	15190830	2960	2960	2960	2960	0
381	20240425	144400	15190830	2960	2960	2960	2960	0
382	20240425	144300	15190830	2960	2960	2960	2960	0
383	20240425	144200	15190830	2960	2960	2960	2960	0
384	20240425	144100	15190830	2960	2960	2960	2960	0
385	20240425	144000	15190830	2960	2960	2960	2960	0
386	20240425	143900	15190830	2960	2960	2960	2960	0
387	20240425	143800	15190830	2960	2960	2960	2960	0
388	20240425	143700	15190830	2960	2960	2960	2960	0
389	20240425	143600	15190830	2960	2960	2960	2960	0
390	20240425	143500	15190830	2960	2960	2960	2960	0
391	20240425	143400	15190830	2960	2960	2960	2960	0
392	20240425	143300	15190830	2960	2960	2960	2960	0
393	20240425	143200	15190830	2960	2960	2960	2960	0
394	20240425	143100	15190830	2960	2960	2960	2960	0
395	20240425	143000	15190830	2960	2960	2960	2960	0
396	20240425	142900	15190830	2960	2960	2960	2960	0
397	20240425	142800	15190830	2960	2960	2960	2960	0
398	20240425	142700	15190830	2960	2960	2960	2960	0
399	20240425	142600	15190830	2960	2960	2960	2960	0
400	20240425	142500	15190830	2960	2960	2960	2960	5
401	20240425	142400	15176030	2960	2960	2960	2960	0
402	20240425	142300	15176030	2960	2960	2960	2960	0
403	20240425	142200	15176030	2960	2960	2960	2960	0
404	20240425	142100	15176030	2960	2960	2960	2960	0
405	20240425	142000	15176030	2960	2960	2960	2960	0
406	20240425	141900	15176030	2960	2960	2960	2960	0
407	20240425	141800	15176030	2960	2960	2960	2960	0
408	20240425	141700	15176030	2960	2960	2960	2960	0
409	20240425	141600	15176030	2960	2960	2960	2960	0
410	20240425	141500	15176030	2960	2960	2960	2960	0
411	20240425	141400	15176030	2960	2960	2960	2960	0
412	20240425	141300	15176030	2960	2960	2960	2960	0
413	20240425	141200	15176030	2960	2960	2960	2960	0
414	20240425	141100	15176030	2960	2960	2960	2960	0
415	20240425	141000	15176030	2960	2960	2960	2960	0
416	20240425	140900	15176030	2960	2960	2960	2960	0
417	20240425	140800	15176030	2960	2960	2960	2960	0
418	20240425	140700	15176030	2960	2960	2960	2960	0
419	20240425	140600	15176030	2960	2960	2960	2960	0
420	20240425	140500	15176030	2960	2960	2960	2960	0
421	20240425	140400	15176030	2960	2960	2960	2960	0
422	20240425	140300	15176030	2960	2960	2960	2960	1
423	20240425	140200	15173070	2950	2950	2950	2950	0
424	20240425	140100	15173070	2950	2950	2950	2950	0
425	20240425	140000	15173070	2950	2950	2950	2950	0
426	20240425	135900	15173070	2950	2950	2950	2950	598
427	20240425	135800	13408970	2955	2955	2955	2955	0
428	20240425	135700	13408970	2955	2955	2955	2955	0
429	20240425	135600	13408970	2955	2955	2955	2955	0
430	20240425	135500	13408970	2955	2955	2955	2955	0
431	20240425	135400	13408970	2955	2955	2955	2955	0
432	20240425	135300	13408970	2955	2955	2955	2955	0
433	20240425	135200	13408970	2955	2955	2955	2955	0
434	20240425	135100	13408970	2955	2955	2955	2955	0
435	20240425	135000	13408970	2955	2955	2955	2955	0
436	20240425	134900	13408970	2955	2955	2955	2955	308
437	20240425	134800	12498830	2960	2960	2960	2960	0
438	20240425	134700	12498830	2960	2960	2960	2960	0
439	20240425	134600	12498830	2960	2960	2960	2960	1
440	20240425	134500	12495870	2960	2960	2960	2960	1
441	20240425	134400	12492910	2955	2955	2955	2955	400
442	20240425	134300	11310910	2960	2960	2960	2960	0
443	20240425	134200	11310910	2960	2960	2960	2960	0
444	20240425	134100	11310910	2960	2960	2960	2960	0
445	20240425	134000	11310910	2960	2960	2960	2960	0
446	20240425	133900	11310910	2960	2960	2960	2960	0
447	20240425	133800	11310910	2960	2960	2960	2960	0
448	20240425	133700	11310910	2960	2960	2960	2960	0
449	20240425	133600	11310910	2960	2960	2960	2960	0
450	20240425	133500	11310910	2960	2960	2960	2960	0
451	20240425	133400	11310910	2960	2960	2960	2960	0
452	20240425	133300	11310910	2960	2960	2960	2960	0
453	20240425	133200	11310910	2960	2960	2960	2960	0
454	20240425	133100	11310910	2960	2960	2960	2960	0
455	20240425	133000	11310910	2960	2960	2960	2960	0
456	20240425	132900	11310910	2960	2960	2960	2960	0
457	20240425	132800	11310910	2960	2960	2960	2960	0
458	20240425	132700	11310910	2960	2960	2960	2960	0
459	20240425	132600	11310910	2960	2960	2960	2960	50
460	20240425	132500	11162910	2960	2960	2960	2960	0
461	20240425	132400	11162910	2960	2960	2960	2960	0
462	20240425	132300	11162910	2960	2960	2960	2960	0
463	20240425	132200	11162910	2960	2960	2960	2960	0
464	20240425	132100	11162910	2960	2960	2960	2960	0
465	20240425	132000	11162910	2960	2960	2960	2960	0
466	20240425	131900	11162910	2960	2960	2960	2960	0
467	20240425	131800	11162910	2960	2960	2960	2960	0
468	20240425	131700	11162910	2960	2960	2960	2960	0
469	20240425	131600	11162910	2960	2960	2960	2960	0
470	20240425	131500	11162910	2960	2960	2960	2960	0
471	20240425	131400	11162910	2960	2960	2960	2960	0
472	20240425	131300	11162910	2960	2960	2960	2960	0
473	20240425	131200	11162910	2960	2960	2960	2960	0
474	20240425	131100	11162910	2960	2960	2960	2960	0
475	20240425	131000	11162910	2960	2960	2960	2960	0
476	20240425	130900	11162910	2960	2960	2960	2960	0
477	20240425	130800	11162910	2960	2960	2960	2960	0
478	20240425	130700	11162910	2960	2960	2960	2960	0
479	20240425	130600	11162910	2960	2960	2960	2960	50
480	20240425	130500	11014910	2960	2960	2960	2960	0
481	20240425	130400	11014910	2960	2960	2960	2960	7
482	20240425	130300	10994190	2960	2960	2960	2960	0
483	20240425	130200	10994190	2960	2960	2960	2960	0
484	20240425	130100	10994190	2960	2960	2960	2960	0
485	20240425	130000	10994190	2960	2960	2960	2960	0
486	20240425	125900	10994190	2960	2960	2960	2960	100
487	20240425	125800	10698190	2960	2960	2960	2960	0
488	20240425	125700	10698190	2960	2960	2960	2960	0
489	20240425	125600	10698190	2960	2960	2960	2960	0
490	20240425	125500	10698190	2960	2960	2960	2960	0
491	20240425	125400	10698190	2960	2960	2960	2960	0
492	20240425	125300	10698190	2960	2960	2960	2960	0
493	20240425	125200	10698190	2960	2960	2960	2960	0
494	20240425	125100	10698190	2960	2960	2960	2960	0
495	20240425	125000	10698190	2960	2960	2960	2960	0
496	20240425	124900	10698190	2960	2960	2960	2960	0
497	20240425	124800	10698190	2960	2960	2960	2960	0
498	20240425	124700	10698190	2960	2960	2960	2960	0
499	20240425	124600	10698190	2960	2960	2960	2960	0
500	20240425	124500	10698190	2960	2960	2960	2960	0
501	20240425	124400	10698190	2960	2960	2960	2960	0
502	20240425	124300	10698190	2960	2960	2960	2960	0
503	20240425	124200	10698190	2960	2960	2960	2960	0
504	20240425	124100	10698190	2960	2960	2960	2960	0
505	20240425	124000	10698190	2960	2960	2960	2960	0
506	20240425	123900	10698190	2960	2960	2960	2960	0
507	20240425	123800	10698190	2960	2960	2960	2960	0
508	20240425	123700	10698190	2960	2960	2960	2960	0
509	20240425	123600	10698190	2960	2960	2960	2960	0
510	20240425	123500	10698190	2960	2960	2960	2960	0
511	20240425	123400	10698190	2960	2960	2960	2960	0
512	20240425	123300	10698190	2960	2960	2960	2960	0
513	20240425	123200	10698190	2960	2960	2960	2960	0
514	20240425	123100	10698190	2960	2960	2960	2960	0
515	20240425	123000	10698190	2960	2960	2960	2960	0
516	20240425	122900	10698190	2960	2960	2960	2960	0
517	20240425	122800	10698190	2960	2960	2960	2960	0
518	20240425	122700	10698190	2960	2960	2960	2960	127
519	20240425	122600	10322270	2960	2960	2960	2960	0
520	20240425	122500	10322270	2960	2960	2960	2960	0
521	20240425	122400	10322270	2960	2960	2960	2960	4
522	20240425	122300	10310430	2965	2965	2965	2965	0
523	20240425	122200	10310430	2965	2965	2965	2965	1
524	20240425	122100	10307465	2965	2965	2965	2965	0
525	20240425	122000	10307465	2965	2965	2965	2965	0
526	20240425	121900	10307465	2965	2965	2965	2965	0
527	20240425	121800	10307465	2965	2965	2965	2965	0
528	20240425	121700	10307465	2965	2965	2965	2965	1
529	20240425	121600	10304500	2965	2965	2965	2965	0
530	20240425	121500	10304500	2965	2965	2965	2965	2
531	20240425	121400	10298570	2965	2965	2965	2965	0
532	20240425	121300	10298570	2965	2965	2965	2965	0
533	20240425	121200	10298570	2965	2965	2965	2965	0
534	20240425	121100	10298570	2965	2965	2965	2965	0
535	20240425	121000	10298570	2965	2965	2965	2965	0
536	20240425	120900	10298570	2965	2965	2965	2965	0
537	20240425	120800	10298570	2965	2965	2965	2965	0
538	20240425	120700	10298570	2965	2965	2965	2965	0
539	20240425	120600	10298570	2965	2965	2965	2965	0
540	20240425	120500	10298570	2965	2965	2965	2965	0
541	20240425	120400	10298570	2965	2965	2965	2965	0
542	20240425	120300	10298570	2965	2965	2965	2965	0
543	20240425	120200	10298570	2965	2965	2965	2965	101
544	20240425	120100	9999105	2965	2965	2965	2965	2
545	20240425	120000	9993175	2965	2965	2965	2965	0
546	20240425	115900	9993175	2965	2965	2965	2965	0
547	20240425	115800	9993175	2965	2965	2965	2965	0
548	20240425	115700	9993175	2965	2965	2965	2965	0
549	20240425	115600	9993175	2965	2965	2965	2965	0
550	20240425	115500	9993175	2965	2965	2965	2965	0
551	20240425	115400	9993175	2965	2965	2965	2965	0
552	20240425	115300	9993175	2965	2965	2965	2965	0
553	20240425	115200	9993175	2965	2965	2965	2965	0
554	20240425	115100	9993175	2965	2965	2965	2965	0
555	20240425	115000	9993175	2965	2965	2965	2965	0
556	20240425	114900	9993175	2965	2965	2965	2965	0
557	20240425	114800	9993175	2965	2965	2965	2965	0
558	20240425	114700	9993175	2965	2965	2965	2965	0
559	20240425	114600	9993175	2965	2965	2965	2965	0
560	20240425	114500	9993175	2965	2965	2965	2965	0
561	20240425	114400	9993175	2965	2965	2965	2965	10
562	20240425	114300	9963525	2960	2960	2960	2960	0
563	20240425	114200	9963525	2960	2960	2960	2960	0
564	20240425	114100	9963525	2960	2960	2960	2960	0
565	20240425	114000	9963525	2960	2960	2960	2960	0
566	20240425	113900	9963525	2960	2960	2960	2960	0
567	20240425	113800	9963525	2960	2960	2960	2960	0
568	20240425	113700	9963525	2960	2960	2960	2960	0
569	20240425	113600	9963525	2960	2960	2960	2960	0
570	20240425	113500	9963525	2960	2960	2960	2960	2000
571	20240425	113400	4043525	2965	2965	2965	2965	0
572	20240425	113300	4043525	2965	2965	2965	2965	0
573	20240425	113200	4043525	2965	2965	2965	2965	0
574	20240425	113100	4043525	2965	2965	2965	2965	0
575	20240425	113000	4043525	2965	2965	2965	2965	8
576	20240425	112900	4019805	2960	2960	2960	2960	0
577	20240425	112800	4019805	2960	2960	2960	2960	0
578	20240425	112700	4019805	2960	2960	2960	2960	0
579	20240425	112600	4019805	2960	2960	2960	2960	0
580	20240425	112500	4019805	2960	2960	2960	2960	0
581	20240425	112400	4019805	2960	2960	2960	2960	0
582	20240425	112300	4019805	2960	2960	2960	2960	0
583	20240425	112200	4019805	2960	2960	2960	2960	0
584	20240425	112100	4019805	2960	2960	2960	2960	0
585	20240425	112000	4019805	2960	2960	2960	2960	15
586	20240425	111900	3975405	2965	2965	2965	2965	0
587	20240425	111800	3975405	2965	2965	2965	2965	0
588	20240425	111700	3975405	2965	2965	2965	2965	1
589	20240425	111600	3972440	2960	2960	2960	2960	0
590	20240425	111500	3972440	2960	2960	2960	2960	0
591	20240425	111400	3972440	2960	2960	2960	2960	0
592	20240425	111300	3972440	2960	2960	2960	2960	0
593	20240425	111200	3972440	2960	2960	2960	2960	0
594	20240425	111100	3972440	2960	2960	2960	2960	0
595	20240425	111000	3972440	2960	2960	2960	2960	0
596	20240425	110900	3972440	2960	2960	2960	2960	0
597	20240425	110800	3972440	2960	2960	2960	2960	0
598	20240425	110700	3972440	2960	2960	2960	2960	0
599	20240425	110600	3972440	2960	2960	2960	2960	0
600	20240425	110500	3972440	2960	2960	2960	2960	0
601	20240425	110400	3972440	2960	2960	2960	2960	0
602	20240425	110300	3972440	2960	2960	2960	2960	0
603	20240425	110200	3972440	2960	2960	2960	2960	0
604	20240425	110100	3972440	2960	2960	2960	2960	0
605	20240425	110000	3972440	2960	2960	2960	2960	0
606	20240425	105900	3972440	2960	2960	2960	2960	0
607	20240425	105800	3972440	2960	2960	2960	2960	0
608	20240425	105700	3972440	2960	2960	2960	2960	6
609	20240425	105600	3954680	2955	2955	2955	2955	0
610	20240425	105500	3954680	2955	2955	2955	2955	0
611	20240425	105400	3954680	2955	2955	2955	2955	0
612	20240425	105300	3954680	2955	2955	2955	2955	0
613	20240425	105200	3954680	2955	2955	2955	2955	0
614	20240425	105100	3954680	2955	2955	2955	2955	0
615	20240425	105000	3954680	2955	2955	2955	2955	0
616	20240425	104900	3954680	2955	2955	2955	2955	11
617	20240425	104800	3922175	2955	2955	2955	2955	0
618	20240425	104700	3922175	2955	2955	2955	2955	0
619	20240425	104600	3922175	2955	2955	2955	2955	0
620	20240425	104500	3922175	2955	2955	2955	2955	0
621	20240425	104400	3922175	2955	2955	2955	2955	0
622	20240425	104300	3922175	2955	2955	2955	2955	0
623	20240425	104200	3922175	2955	2955	2955	2955	0
624	20240425	104100	3922175	2955	2955	2955	2955	0
625	20240425	104000	3922175	2955	2955	2955	2955	0
626	20240425	103900	3922175	2955	2960	2960	2955	42
627	20240425	103800	3797860	2960	2960	2960	2960	59
628	20240425	103700	3623220	2960	2960	2960	2960	0
629	20240425	103600	3623220	2960	2960	2960	2960	0
630	20240425	103500	3623220	2960	2960	2960	2960	0
631	20240425	103400	3623220	2960	2960	2960	2960	0
632	20240425	103300	3623220	2960	2960	2960	2960	0
633	20240425	103200	3623220	2960	2960	2960	2960	0
634	20240425	103100	3623220	2960	2960	2960	2960	0
635	20240425	103000	3623220	2960	2960	2960	2960	0
636	20240425	102900	3623220	2960	2960	2960	2960	0
637	20240425	102800	3623220	2960	2960	2960	2960	42
638	20240425	102700	3498900	2965	2965	2965	2965	0
639	20240425	102600	3498900	2965	2965	2965	2965	0
640	20240425	102500	3498900	2965	2965	2965	2965	0
641	20240425	102400	3498900	2965	2965	2965	2965	0
642	20240425	102300	3498900	2965	2965	2965	2965	0
643	20240425	102200	3498900	2965	2965	2965	2965	0
644	20240425	102100	3498900	2965	2965	2965	2965	0
645	20240425	102000	3498900	2965	2965	2965	2965	0
646	20240425	101900	3498900	2965	2965	2965	2965	0
647	20240425	101800	3498900	2965	2965	2965	2965	0
648	20240425	101700	3498900	2965	2965	2965	2965	0
649	20240425	101600	3498900	2965	2965	2965	2965	0
650	20240425	101500	3498900	2965	2965	2965	2965	0
651	20240425	101400	3498900	2965	2965	2965	2965	0
652	20240425	101300	3498900	2965	2965	2965	2965	0
653	20240425	101200	3498900	2965	2965	2965	2965	0
654	20240425	101100	3498900	2965	2965	2965	2965	0
655	20240425	101000	3498900	2965	2965	2965	2965	0
656	20240425	100900	3498900	2965	2965	2965	2965	0
657	20240425	100800	3498900	2965	2965	2965	2965	0
658	20240425	100700	3498900	2965	2965	2965	2965	0
659	20240425	100600	3498900	2965	2965	2965	2965	0
660	20240425	100500	3498900	2965	2965	2965	2965	0
661	20240425	100400	3498900	2965	2965	2965	2965	0
662	20240425	100300	3498900	2965	2965	2965	2965	0
663	20240425	100200	3498900	2965	2965	2965	2965	0
664	20240425	100100	3498900	2965	2965	2965	2965	0
665	20240425	100000	3498900	2965	2965	2965	2965	0
666	20240425	095900	3498900	2965	2965	2965	2965	0
667	20240425	095800	3498900	2965	2965	2965	2965	0
668	20240425	095700	3498900	2965	2965	2965	2965	2
669	20240425	095600	3492970	2965	2965	2965	2965	1
670	20240425	095500	3490005	2965	2965	2965	2965	0
671	20240425	095400	3490005	2965	2965	2965	2965	0
672	20240425	095300	3490005	2965	2965	2965	2965	0
673	20240425	095200	3490005	2965	2965	2965	2965	2
674	20240425	095100	3484075	2960	2960	2960	2960	0
675	20240425	095000	3484075	2960	2960	2960	2960	0
676	20240425	094900	3484075	2960	2960	2960	2960	5
677	20240425	094800	3469275	2965	2965	2965	2965	0
678	20240425	094700	3469275	2965	2965	2965	2965	0
679	20240425	094600	3469275	2965	2965	2965	2965	0
680	20240425	094500	3469275	2965	2965	2965	2965	0
681	20240425	094400	3469275	2965	2965	2965	2965	0
682	20240425	094300	3469275	2965	2965	2965	2965	0
683	20240425	094200	3469275	2965	2965	2965	2965	0
684	20240425	094100	3469275	2965	2965	2965	2965	0
685	20240425	094000	3469275	2965	2965	2965	2965	0
686	20240425	093900	3469275	2965	2965	2965	2965	0
687	20240425	093800	3469275	2965	2965	2965	2965	0
688	20240425	093700	3469275	2965	2965	2965	2965	0
689	20240425	093600	3469275	2965	2965	2965	2965	0
690	20240425	093500	3469275	2965	2965	2965	2965	0
691	20240425	093400	3469275	2965	2965	2965	2965	0
692	20240425	093300	3469275	2965	2965	2965	2965	0
693	20240425	093200	3469275	2965	2965	2965	2965	0
694	20240425	093100	3469275	2965	2965	2965	2965	0
695	20240425	093000	3469275	2965	2965	2965	2965	0
696	20240425	092900	3469275	2965	2965	2965	2965	0
697	20240425	092800	3469275	2965	2965	2965	2965	0
698	20240425	092700	3469275	2965	2965	2965	2965	0
699	20240425	092600	3469275	2965	2965	2965	2965	0
700	20240425	092500	3469275	2965	2965	2965	2965	0
701	20240425	092400	3469275	2965	2965	2965	2965	5
702	20240425	092300	3454450	2965	2965	2965	2965	1
703	20240425	092200	3451485	2950	2950	2950	2950	0
704	20240425	092100	3451485	2950	2950	2950	2950	119
705	20240425	092000	3100435	2965	2965	2965	2965	5
706	20240425	091900	3085610	2965	2965	2965	2965	0
707	20240425	091800	3085610	2965	2955	2965	2955	504
708	20240425	091700	1592990	2935	2935	2935	2935	0
709	20240425	091600	1592990	2935	2935	2935	2935	0
710	20240425	091500	1592990	2935	2935	2935	2935	0
711	20240425	091400	1592990	2935	2935	2935	2935	0
712	20240425	091300	1592990	2935	2935	2935	2935	0
713	20240425	091200	1592990	2935	2935	2935	2935	0
714	20240425	091100	1592990	2935	2935	2935	2935	0
715	20240425	091000	1592990	2935	2935	2935	2935	0
716	20240425	090900	1592990	2935	2940	2940	2935	67
717	20240425	090800	1396285	2915	2915	2915	2915	0
718	20240425	090700	1396285	2915	2915	2915	2915	0
719	20240425	090600	1396285	2915	2915	2915	2915	0
720	20240425	090500	1396285	2915	2915	2915	2915	0
721	20240425	090400	1396285	2915	2915	2915	2915	0
722	20240425	090300	1396285	2915	2915	2915	2915	0
723	20240425	090200	1396285	2915	2915	2915	2915	0
724	20240425	090100	1396285	2915	2915	2915	2915	0
725	20240425	090000	1396285	2915	2915	2915	2915	479