KissMeData/162120/min/candle-20240425.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240425	202800	6394270	4975	4975	4975	4975	50
3	20240425	202700	6394270	4975	4975	4975	4975	0
4	20240425	202600	6394270	4975	4975	4975	4975	0
5	20240425	202500	6394270	4975	4975	4975	4975	0
6	20240425	202400	6394270	4975	4975	4975	4975	0
7	20240425	202300	6394270	4975	4975	4975	4975	0
8	20240425	202200	6394270	4975	4975	4975	4975	0
9	20240425	202100	6394270	4975	4975	4975	4975	0
10	20240425	202000	6394270	4975	4975	4975	4975	0
11	20240425	201900	6394270	4975	4975	4975	4975	0
12	20240425	201800	6394270	4975	4975	4975	4975	0
13	20240425	201700	6394270	4975	4975	4975	4975	0
14	20240425	201600	6394270	4975	4975	4975	4975	0
15	20240425	201500	6394270	4975	4975	4975	4975	0
16	20240425	201400	6394270	4975	4975	4975	4975	0
17	20240425	201300	6394270	4975	4975	4975	4975	0
18	20240425	201200	6394270	4975	4975	4975	4975	0
19	20240425	201100	6394270	4975	4975	4975	4975	0
20	20240425	201000	6394270	4975	4975	4975	4975	0
21	20240425	200900	6394270	4975	4975	4975	4975	0
22	20240425	200800	6394270	4975	4975	4975	4975	0
23	20240425	200700	6394270	4975	4975	4975	4975	0
24	20240425	200600	6394270	4975	4975	4975	4975	0
25	20240425	200500	6394270	4975	4975	4975	4975	0
26	20240425	200400	6394270	4975	4975	4975	4975	0
27	20240425	200300	6394270	4975	4975	4975	4975	0
28	20240425	200200	6394270	4975	4975	4975	4975	0
29	20240425	200100	6394270	4975	4975	4975	4975	0
30	20240425	200000	6394270	4975	4975	4975	4975	0
31	20240425	195900	6394270	4975	4975	4975	4975	0
32	20240425	195800	6394270	4975	4975	4975	4975	50
33	20240425	195700	6394270	4975	4975	4975	4975	0
34	20240425	195600	6394270	4975	4975	4975	4975	0
35	20240425	195500	6394270	4975	4975	4975	4975	0
36	20240425	195400	6394270	4975	4975	4975	4975	0
37	20240425	195300	6394270	4975	4975	4975	4975	0
38	20240425	195200	6394270	4975	4975	4975	4975	0
39	20240425	195100	6394270	4975	4975	4975	4975	0
40	20240425	195000	6394270	4975	4975	4975	4975	0
41	20240425	194900	6394270	4975	4975	4975	4975	0
42	20240425	194800	6394270	4975	4975	4975	4975	0
43	20240425	194700	6394270	4975	4975	4975	4975	0
44	20240425	194600	6394270	4975	4975	4975	4975	0
45	20240425	194500	6394270	4975	4975	4975	4975	0
46	20240425	194400	6394270	4975	4975	4975	4975	0
47	20240425	194300	6394270	4975	4975	4975	4975	0
48	20240425	194200	6394270	4975	4975	4975	4975	0
49	20240425	194100	6394270	4975	4975	4975	4975	0
50	20240425	194000	6394270	4975	4975	4975	4975	0
51	20240425	193900	6394270	4975	4975	4975	4975	0
52	20240425	193800	6394270	4975	4975	4975	4975	0
53	20240425	193700	6394270	4975	4975	4975	4975	0
54	20240425	193600	6394270	4975	4975	4975	4975	0
55	20240425	193500	6394270	4975	4975	4975	4975	0
56	20240425	193400	6394270	4975	4975	4975	4975	0
57	20240425	193300	6394270	4975	4975	4975	4975	0
58	20240425	193200	6394270	4975	4975	4975	4975	0
59	20240425	193100	6394270	4975	4975	4975	4975	0
60	20240425	193000	6394270	4975	4975	4975	4975	0
61	20240425	192900	6394270	4975	4975	4975	4975	0
62	20240425	192800	6394270	4975	4975	4975	4975	50
63	20240425	192700	6394270	4975	4975	4975	4975	0
64	20240425	192600	6394270	4975	4975	4975	4975	0
65	20240425	192500	6394270	4975	4975	4975	4975	0
66	20240425	192400	6394270	4975	4975	4975	4975	0
67	20240425	192300	6394270	4975	4975	4975	4975	0
68	20240425	192200	6394270	4975	4975	4975	4975	0
69	20240425	192100	6394270	4975	4975	4975	4975	0
70	20240425	192000	6394270	4975	4975	4975	4975	0
71	20240425	191900	6394270	4975	4975	4975	4975	0
72	20240425	191800	6394270	4975	4975	4975	4975	0
73	20240425	191700	6394270	4975	4975	4975	4975	0
74	20240425	191600	6394270	4975	4975	4975	4975	0
75	20240425	191500	6394270	4975	4975	4975	4975	0
76	20240425	191400	6394270	4975	4975	4975	4975	0
77	20240425	191300	6394270	4975	4975	4975	4975	0
78	20240425	191200	6394270	4975	4975	4975	4975	0
79	20240425	191100	6394270	4975	4975	4975	4975	0
80	20240425	191000	6394270	4975	4975	4975	4975	0
81	20240425	190900	6394270	4975	4975	4975	4975	0
82	20240425	190800	6394270	4975	4975	4975	4975	0
83	20240425	190700	6394270	4975	4975	4975	4975	0
84	20240425	190600	6394270	4975	4975	4975	4975	0
85	20240425	190500	6394270	4975	4975	4975	4975	0
86	20240425	190400	6394270	4975	4975	4975	4975	0
87	20240425	190300	6394270	4975	4975	4975	4975	0
88	20240425	190200	6394270	4975	4975	4975	4975	0
89	20240425	190100	6394270	4975	4975	4975	4975	0
90	20240425	190000	6394270	4975	4975	4975	4975	0
91	20240425	185900	6394270	4975	4975	4975	4975	0
92	20240425	185800	6394270	4975	4975	4975	4975	50
93	20240425	185700	6394270	4975	4975	4975	4975	0
94	20240425	185600	6394270	4975	4975	4975	4975	0
95	20240425	185500	6394270	4975	4975	4975	4975	0
96	20240425	185400	6394270	4975	4975	4975	4975	0
97	20240425	185300	6394270	4975	4975	4975	4975	0
98	20240425	185200	6394270	4975	4975	4975	4975	0
99	20240425	185100	6394270	4975	4975	4975	4975	0
100	20240425	185000	6394270	4975	4975	4975	4975	0
101	20240425	184900	6394270	4975	4975	4975	4975	0
102	20240425	184800	6394270	4975	4975	4975	4975	0
103	20240425	184700	6394270	4975	4975	4975	4975	0
104	20240425	184600	6394270	4975	4975	4975	4975	0
105	20240425	184500	6394270	4975	4975	4975	4975	0
106	20240425	184400	6394270	4975	4975	4975	4975	0
107	20240425	184300	6394270	4975	4975	4975	4975	0
108	20240425	184200	6394270	4975	4975	4975	4975	0
109	20240425	184100	6394270	4975	4975	4975	4975	0
110	20240425	184000	6394270	4975	4975	4975	4975	0
111	20240425	183900	6394270	4975	4975	4975	4975	0
112	20240425	183800	6394270	4975	4975	4975	4975	0
113	20240425	183700	6394270	4975	4975	4975	4975	0
114	20240425	183600	6394270	4975	4975	4975	4975	0
115	20240425	183500	6394270	4975	4975	4975	4975	0
116	20240425	183400	6394270	4975	4975	4975	4975	0
117	20240425	183300	6394270	4975	4975	4975	4975	0
118	20240425	183200	6394270	4975	4975	4975	4975	0
119	20240425	183100	6394270	4975	4975	4975	4975	0
120	20240425	183000	6394270	4975	4975	4975	4975	0
121	20240425	182900	6394270	4975	4975	4975	4975	0
122	20240425	182800	6394270	4975	4975	4975	4975	50
123	20240425	182700	6394270	4975	4975	4975	4975	0
124	20240425	182600	6394270	4975	4975	4975	4975	0
125	20240425	182500	6394270	4975	4975	4975	4975	0
126	20240425	182400	6394270	4975	4975	4975	4975	0
127	20240425	182300	6394270	4975	4975	4975	4975	0
128	20240425	182200	6394270	4975	4975	4975	4975	0
129	20240425	182100	6394270	4975	4975	4975	4975	0
130	20240425	182000	6394270	4975	4975	4975	4975	0
131	20240425	181900	6394270	4975	4975	4975	4975	0
132	20240425	181800	6394270	4975	4975	4975	4975	0
133	20240425	181700	6394270	4975	4975	4975	4975	0
134	20240425	181600	6394270	4975	4975	4975	4975	0
135	20240425	181500	6394270	4975	4975	4975	4975	0
136	20240425	181400	6394270	4975	4975	4975	4975	0
137	20240425	181300	6394270	4975	4975	4975	4975	0
138	20240425	181200	6394270	4975	4975	4975	4975	0
139	20240425	181100	6394270	4975	4975	4975	4975	0
140	20240425	181000	6394270	4975	4975	4975	4975	0
141	20240425	180900	6394270	4975	4975	4975	4975	0
142	20240425	180800	6394270	4975	4975	4975	4975	0
143	20240425	180700	6394270	4975	4975	4975	4975	0
144	20240425	180600	6394270	4975	4975	4975	4975	0
145	20240425	180500	6394270	4975	4975	4975	4975	0
146	20240425	180400	6394270	4975	4975	4975	4975	0
147	20240425	180300	6394270	4975	4975	4975	4975	0
148	20240425	180200	6394270	4975	4975	4975	4975	0
149	20240425	180100	6394270	4975	4975	4975	4975	0
150	20240425	180000	6394270	4975	4975	4975	4975	0
151	20240425	175900	6394270	4975	4975	4975	4975	0
152	20240425	175800	6394270	4975	4975	4975	4975	50
153	20240425	175700	6394270	4975	4975	4975	4975	0
154	20240425	175600	6394270	4975	4975	4975	4975	0
155	20240425	175500	6394270	4975	4975	4975	4975	0
156	20240425	175400	6394270	4975	4975	4975	4975	0
157	20240425	175300	6394270	4975	4975	4975	4975	0
158	20240425	175200	6394270	4975	4975	4975	4975	0
159	20240425	175100	6394270	4975	4975	4975	4975	0
160	20240425	175000	6394270	4975	4975	4975	4975	0
161	20240425	174900	6394270	4975	4975	4975	4975	0
162	20240425	174800	6394270	4975	4975	4975	4975	0
163	20240425	174700	6394270	4975	4975	4975	4975	0
164	20240425	174600	6394270	4975	4975	4975	4975	0
165	20240425	174500	6394270	4975	4975	4975	4975	0
166	20240425	174400	6394270	4975	4975	4975	4975	0
167	20240425	174300	6394270	4975	4975	4975	4975	0
168	20240425	174200	6394270	4975	4975	4975	4975	0
169	20240425	174100	6394270	4975	4975	4975	4975	0
170	20240425	174000	6394270	4975	4975	4975	4975	0
171	20240425	173900	6394270	4975	4975	4975	4975	0
172	20240425	173800	6394270	4975	4975	4975	4975	0
173	20240425	173700	6394270	4975	4975	4975	4975	0
174	20240425	173600	6394270	4975	4975	4975	4975	0
175	20240425	173500	6394270	4975	4975	4975	4975	0
176	20240425	173400	6394270	4975	4975	4975	4975	0
177	20240425	173300	6394270	4975	4975	4975	4975	0
178	20240425	173200	6394270	4975	4975	4975	4975	0
179	20240425	173100	6394270	4975	4975	4975	4975	0
180	20240425	173000	6394270	4975	4975	4975	4975	0
181	20240425	172900	6394270	4975	4975	4975	4975	0
182	20240425	172800	6394270	4975	4975	4975	4975	50
183	20240425	172700	6394270	4975	4975	4975	4975	0
184	20240425	172600	6394270	4975	4975	4975	4975	0
185	20240425	172500	6394270	4975	4975	4975	4975	0
186	20240425	172400	6394270	4975	4975	4975	4975	0
187	20240425	172300	6394270	4975	4975	4975	4975	0
188	20240425	172200	6394270	4975	4975	4975	4975	0
189	20240425	172100	6394270	4975	4975	4975	4975	0
190	20240425	172000	6394270	4975	4975	4975	4975	0
191	20240425	171900	6394270	4975	4975	4975	4975	0
192	20240425	171800	6394270	4975	4975	4975	4975	0
193	20240425	171700	6394270	4975	4975	4975	4975	0
194	20240425	171600	6394270	4975	4975	4975	4975	0
195	20240425	171500	6394270	4975	4975	4975	4975	0
196	20240425	171400	6394270	4975	4975	4975	4975	0
197	20240425	171300	6394270	4975	4975	4975	4975	0
198	20240425	171200	6394270	4975	4975	4975	4975	0
199	20240425	171100	6394270	4975	4975	4975	4975	0
200	20240425	171000	6394270	4975	4975	4975	4975	0
201	20240425	170900	6394270	4975	4975	4975	4975	0
202	20240425	170800	6394270	4975	4975	4975	4975	0
203	20240425	170700	6394270	4975	4975	4975	4975	0
204	20240425	170600	6394270	4975	4975	4975	4975	0
205	20240425	170500	6394270	4975	4975	4975	4975	0
206	20240425	170400	6394270	4975	4975	4975	4975	0
207	20240425	170300	6394270	4975	4975	4975	4975	0
208	20240425	170200	6394270	4975	4975	4975	4975	0
209	20240425	170100	6394270	4975	4975	4975	4975	0
210	20240425	170000	6394270	4975	4975	4975	4975	0
211	20240425	165900	6394270	4975	4975	4975	4975	0
212	20240425	165800	6394270	4975	4975	4975	4975	50
213	20240425	165700	6394270	4975	4975	4975	4975	0
214	20240425	165600	6394270	4975	4975	4975	4975	0
215	20240425	165500	6394270	4975	4975	4975	4975	0
216	20240425	165400	6394270	4975	4975	4975	4975	0
217	20240425	165300	6394270	4975	4975	4975	4975	0
218	20240425	165200	6394270	4975	4975	4975	4975	0
219	20240425	165100	6394270	4975	4975	4975	4975	0
220	20240425	165000	6394270	4975	4975	4975	4975	0
221	20240425	164900	6394270	4975	4975	4975	4975	0
222	20240425	164800	6394270	4975	4975	4975	4975	0
223	20240425	164700	6394270	4975	4975	4975	4975	0
224	20240425	164600	6394270	4975	4975	4975	4975	0
225	20240425	164500	6394270	4975	4975	4975	4975	0
226	20240425	164400	6394270	4975	4975	4975	4975	0
227	20240425	164300	6394270	4975	4975	4975	4975	0
228	20240425	164200	6394270	4975	4975	4975	4975	0
229	20240425	164100	6394270	4975	4975	4975	4975	0
230	20240425	164000	6394270	4975	4975	4975	4975	0
231	20240425	163900	6394270	4975	4975	4975	4975	0
232	20240425	163800	6394270	4975	4975	4975	4975	0
233	20240425	163700	6394270	4975	4975	4975	4975	0
234	20240425	163600	6394270	4975	4975	4975	4975	0
235	20240425	163500	6394270	4975	4975	4975	4975	0
236	20240425	163400	6394270	4975	4975	4975	4975	0
237	20240425	163300	6394270	4975	4975	4975	4975	0
238	20240425	163200	6394270	4975	4975	4975	4975	0
239	20240425	163100	6394270	4975	4975	4975	4975	0
240	20240425	163000	6394270	4975	4975	4975	4975	0
241	20240425	162900	6394270	4975	4975	4975	4975	0
242	20240425	162800	6394270	4975	4975	4975	4975	50
243	20240425	162700	6394270	4975	4975	4975	4975	0
244	20240425	162600	6394270	4975	4975	4975	4975	0
245	20240425	162500	6394270	4975	4975	4975	4975	0
246	20240425	162400	6394270	4975	4975	4975	4975	0
247	20240425	162300	6394270	4975	4975	4975	4975	0
248	20240425	162200	6394270	4975	4975	4975	4975	0
249	20240425	162100	6394270	4975	4975	4975	4975	0
250	20240425	162000	6394270	4975	4975	4975	4975	0
251	20240425	161900	6394270	4975	4975	4975	4975	0
252	20240425	161800	6394270	4975	4975	4975	4975	0
253	20240425	161700	6394270	4975	4975	4975	4975	0
254	20240425	161600	6394270	4975	4975	4975	4975	0
255	20240425	161500	6394270	4975	4975	4975	4975	0
256	20240425	161400	6394270	4975	4975	4975	4975	0
257	20240425	161300	6394270	4975	4975	4975	4975	0
258	20240425	161200	6394270	4975	4975	4975	4975	0
259	20240425	161100	6394270	4975	4975	4975	4975	0
260	20240425	161000	6394270	4975	4975	4975	4975	0
261	20240425	160900	6394270	4975	4975	4975	4975	0
262	20240425	160800	6394270	4975	4975	4975	4975	0
263	20240425	160700	6394270	4975	4975	4975	4975	0
264	20240425	160600	6394270	4975	4975	4975	4975	0
265	20240425	160500	6394270	4975	4975	4975	4975	0
266	20240425	160400	6394270	4975	4975	4975	4975	0
267	20240425	160300	6394270	4975	4975	4975	4975	0
268	20240425	160200	6394270	4975	4975	4975	4975	0
269	20240425	160100	6394270	4975	4975	4975	4975	0
270	20240425	160000	6394270	4975	4975	4975	4975	0
271	20240425	155900	6394270	4975	4975	4975	4975	0
272	20240425	155800	6394270	4975	4975	4975	4975	50
273	20240425	155700	6394270	4975	4975	4975	4975	0
274	20240425	155600	6394270	4975	4975	4975	4975	0
275	20240425	155500	6394270	4975	4975	4975	4975	0
276	20240425	155400	6394270	4975	4975	4975	4975	0
277	20240425	155300	6394270	4975	4975	4975	4975	0
278	20240425	155200	6394270	4975	4975	4975	4975	0
279	20240425	155100	6394270	4975	4975	4975	4975	0
280	20240425	155000	6394270	4975	4975	4975	4975	0
281	20240425	154900	6394270	4975	4975	4975	4975	0
282	20240425	154800	6394270	4975	4975	4975	4975	0
283	20240425	154700	6394270	4975	4975	4975	4975	0
284	20240425	154600	6394270	4975	4975	4975	4975	0
285	20240425	154500	6394270	4975	4975	4975	4975	0
286	20240425	154400	6394270	4975	4975	4975	4975	0
287	20240425	154300	6394270	4975	4975	4975	4975	0
288	20240425	154200	6394270	4975	4975	4975	4975	0
289	20240425	154100	6394270	4975	4975	4975	4975	0
290	20240425	154000	6394270	4975	4975	4975	4975	0
291	20240425	153900	6394270	4975	4975	4975	4975	0
292	20240425	153800	6394270	4975	4975	4975	4975	0
293	20240425	153700	6394270	4975	4975	4975	4975	0
294	20240425	153600	6394270	4975	4975	4975	4975	0
295	20240425	153500	6394270	4975	4975	4975	4975	0
296	20240425	153400	6394270	4975	4975	4975	4975	0
297	20240425	153300	6394270	4975	4975	4975	4975	0
298	20240425	153200	6394270	4975	4975	4975	4975	0
299	20240425	153100	6394270	4975	4975	4975	4975	0
300	20240425	153000	6394270	4975	4975	4975	4975	50
301	20240425	152900	6145520	4975	4975	4975	4975	0
302	20240425	152800	6145520	4975	4975	4975	4975	0
303	20240425	152700	6145520	4975	4975	4975	4975	0
304	20240425	152600	6145520	4975	4975	4975	4975	0
305	20240425	152500	6145520	4975	4975	4975	4975	0
306	20240425	152400	6145520	4975	4975	4975	4975	0
307	20240425	152300	6145520	4975	4975	4975	4975	0
308	20240425	152200	6145520	4975	4975	4975	4975	0
309	20240425	152100	6145520	4975	4975	4975	4975	0
310	20240425	152000	6145520	4975	4975	4975	4975	0
311	20240425	151900	6145520	4975	4975	4975	4975	0
312	20240425	151800	6145520	4975	4975	4975	4975	0
313	20240425	151700	6145520	4975	4975	4975	4975	0
314	20240425	151600	6145520	4975	4975	4975	4975	0
315	20240425	151500	6145520	4975	4975	4975	4975	5
316	20240425	151400	6120645	4920	4920	4920	4920	0
317	20240425	151300	6120645	4920	4920	4920	4920	0
318	20240425	151200	6120645	4920	4920	4920	4920	0
319	20240425	151100	6120645	4920	4920	4920	4920	0
320	20240425	151000	6120645	4920	4920	4920	4920	0
321	20240425	150900	6120645	4920	4920	4920	4920	0
322	20240425	150800	6120645	4920	4920	4920	4920	0
323	20240425	150700	6120645	4920	4920	4920	4920	0
324	20240425	150600	6120645	4920	4945	4945	4920	150
325	20240425	150500	5382090	4975	4975	4975	4975	7
326	20240425	150400	5347265	4990	4990	4990	4990	0
327	20240425	150300	5347265	4990	4990	4990	4990	0
328	20240425	150200	5347265	4990	4990	4990	4990	0
329	20240425	150100	5347265	4990	4990	4990	4990	0
330	20240425	150000	5347265	4990	4990	4990	4990	0
331	20240425	145900	5347265	4990	4990	4990	4990	0
332	20240425	145800	5347265	4990	4990	4990	4990	0
333	20240425	145700	5347265	4990	4990	4990	4990	0
334	20240425	145600	5347265	4990	4990	4990	4990	0
335	20240425	145500	5347265	4990	4990	4990	4990	0
336	20240425	145400	5347265	4990	4990	4990	4990	0
337	20240425	145300	5347265	4990	4990	4990	4990	0
338	20240425	145200	5347265	4990	4990	4990	4990	0
339	20240425	145100	5347265	4990	4990	4990	4990	0
340	20240425	145000	5347265	4990	4990	4990	4990	0
341	20240425	144900	5347265	4990	4990	4990	4990	0
342	20240425	144800	5347265	4990	4990	4990	4990	0
343	20240425	144700	5347265	4990	4990	4990	4990	0
344	20240425	144600	5347265	4990	4990	4990	4990	0
345	20240425	144500	5347265	4990	4990	4990	4990	0
346	20240425	144400	5347265	4990	4990	4990	4990	0
347	20240425	144300	5347265	4990	4990	4990	4990	0
348	20240425	144200	5347265	4990	4990	4990	4990	0
349	20240425	144100	5347265	4990	4990	4990	4990	0
350	20240425	144000	5347265	4990	4990	4990	4990	0
351	20240425	143900	5347265	4990	4990	4990	4990	0
352	20240425	143800	5347265	4990	4990	4990	4990	0
353	20240425	143700	5347265	4990	4990	4990	4990	0
354	20240425	143600	5347265	4990	4990	4990	4990	0
355	20240425	143500	5347265	4990	4990	4990	4990	0
356	20240425	143400	5347265	4990	4990	4990	4990	0
357	20240425	143300	5347265	4990	4990	4990	4990	0
358	20240425	143200	5347265	4990	4990	4990	4990	0
359	20240425	143100	5347265	4990	4990	4990	4990	0
360	20240425	143000	5347265	4990	4990	4990	4990	0
361	20240425	142900	5347265	4990	4990	4990	4990	0
362	20240425	142800	5347265	4990	4990	4990	4990	0
363	20240425	142700	5347265	4990	4990	4990	4990	0
364	20240425	142600	5347265	4990	4990	4990	4990	12
365	20240425	142500	5287385	4990	4990	4990	4990	0
366	20240425	142400	5287385	4990	4990	4990	4990	0
367	20240425	142300	5287385	4990	4990	4990	4990	0
368	20240425	142200	5287385	4990	4990	4990	4990	0
369	20240425	142100	5287385	4990	4990	4990	4990	0
370	20240425	142000	5287385	4990	4990	4990	4990	0
371	20240425	141900	5287385	4990	4990	4990	4990	0
372	20240425	141800	5287385	4990	4990	4990	4990	0
373	20240425	141700	5287385	4990	4990	4990	4990	0
374	20240425	141600	5287385	4990	4990	4990	4990	0
375	20240425	141500	5287385	4990	4990	4990	4990	0
376	20240425	141400	5287385	4990	4990	4990	4990	0
377	20240425	141300	5287385	4990	4990	4990	4990	0
378	20240425	141200	5287385	4990	4990	4990	4990	0
379	20240425	141100	5287385	4990	4990	4990	4990	0
380	20240425	141000	5287385	4990	4990	4990	4990	0
381	20240425	140900	5287385	4990	4990	4990	4990	0
382	20240425	140800	5287385	4990	4990	4990	4990	0
383	20240425	140700	5287385	4990	4990	4990	4990	0
384	20240425	140600	5287385	4990	4990	4990	4990	0
385	20240425	140500	5287385	4990	4990	4990	4990	0
386	20240425	140400	5287385	4990	4990	4990	4990	0
387	20240425	140300	5287385	4990	4990	4990	4990	0
388	20240425	140200	5287385	4990	4990	4990	4990	0
389	20240425	140100	5287385	4990	4990	4990	4990	0
390	20240425	140000	5287385	4990	4990	4990	4990	0
391	20240425	135900	5287385	4990	4990	4990	4990	0
392	20240425	135800	5287385	4990	4990	4990	4990	0
393	20240425	135700	5287385	4990	4990	4990	4990	0
394	20240425	135600	5287385	4990	4990	4990	4990	50
395	20240425	135500	5037885	4990	4990	4990	4990	0
396	20240425	135400	5037885	4990	4990	4990	4990	0
397	20240425	135300	5037885	4990	4990	4990	4990	0
398	20240425	135200	5037885	4990	4990	4990	4990	0
399	20240425	135100	5037885	4990	4990	4990	4990	0
400	20240425	135000	5037885	4990	4990	4990	4990	0
401	20240425	134900	5037885	4990	4990	4990	4990	0
402	20240425	134800	5037885	4990	4990	4990	4990	0
403	20240425	134700	5037885	4990	4990	4990	4990	0
404	20240425	134600	5037885	4990	4990	4990	4990	0
405	20240425	134500	5037885	4990	4990	4990	4990	0
406	20240425	134400	5037885	4990	4990	4990	4990	0
407	20240425	134300	5037885	4990	4990	4990	4990	0
408	20240425	134200	5037885	4990	4990	4990	4990	0
409	20240425	134100	5037885	4990	4990	4990	4990	0
410	20240425	134000	5037885	4990	4990	4990	4990	0
411	20240425	133900	5037885	4990	4990	4990	4990	10
412	20240425	133800	4987985	4990	4990	4990	4990	0
413	20240425	133700	4987985	4990	4990	4990	4990	0
414	20240425	133600	4987985	4990	4990	4990	4990	0
415	20240425	133500	4987985	4990	4990	4990	4990	0
416	20240425	133400	4987985	4990	4990	4990	4990	0
417	20240425	133300	4987985	4990	4990	4990	4990	0
418	20240425	133200	4987985	4990	4990	4990	4990	0
419	20240425	133100	4987985	4990	4990	4990	4990	0
420	20240425	133000	4987985	4990	4990	4990	4990	0
421	20240425	132900	4987985	4990	4990	4990	4990	0
422	20240425	132800	4987985	4990	4990	4990	4990	0
423	20240425	132700	4987985	4990	4990	4990	4990	0
424	20240425	132600	4987985	4990	4990	4990	4990	0
425	20240425	132500	4987985	4990	4990	4990	4990	0
426	20240425	132400	4987985	4990	4990	4990	4990	0
427	20240425	132300	4987985	4990	4990	4990	4990	0
428	20240425	132200	4987985	4990	4990	4990	4990	0
429	20240425	132100	4987985	4990	4990	4990	4990	0
430	20240425	132000	4987985	4990	4990	4990	4990	0
431	20240425	131900	4987985	4990	4990	4990	4990	0
432	20240425	131800	4987985	4990	4990	4990	4990	0
433	20240425	131700	4987985	4990	4990	4990	4990	0
434	20240425	131600	4987985	4990	4990	4990	4990	0
435	20240425	131500	4987985	4990	4990	4990	4990	0
436	20240425	131400	4987985	4990	4990	4990	4990	0
437	20240425	131300	4987985	4990	4990	4990	4990	0
438	20240425	131200	4987985	4990	4990	4990	4990	0
439	20240425	131100	4987985	4990	4990	4990	4990	0
440	20240425	131000	4987985	4990	4990	4990	4990	0
441	20240425	130900	4987985	4990	4990	4990	4990	0
442	20240425	130800	4987985	4990	4990	4990	4990	0
443	20240425	130700	4987985	4990	4990	4990	4990	0
444	20240425	130600	4987985	4990	4990	4990	4990	0
445	20240425	130500	4987985	4990	4990	4990	4990	0
446	20240425	130400	4987985	4990	4990	4990	4990	0
447	20240425	130300	4987985	4990	4990	4990	4990	0
448	20240425	130200	4987985	4990	4990	4990	4990	0
449	20240425	130100	4987985	4990	4990	4990	4990	0
450	20240425	130000	4987985	4990	4990	4990	4990	0
451	20240425	125900	4987985	4990	4990	4990	4990	0
452	20240425	125800	4987985	4990	4990	4990	4990	0
453	20240425	125700	4987985	4990	4990	4990	4990	0
454	20240425	125600	4987985	4990	4990	4990	4990	0
455	20240425	125500	4987985	4990	4990	4990	4990	0
456	20240425	125400	4987985	4990	4990	4990	4990	0
457	20240425	125300	4987985	4990	4990	4990	4990	1
458	20240425	125200	4982995	4990	4990	4990	4990	0
459	20240425	125100	4982995	4990	4990	4990	4990	1
460	20240425	125000	4978005	4995	4995	4995	4995	0
461	20240425	124900	4978005	4995	4995	4995	4995	0
462	20240425	124800	4978005	4995	4995	4995	4995	0
463	20240425	124700	4978005	4995	4995	4995	4995	0
464	20240425	124600	4978005	4995	4995	4995	4995	0
465	20240425	124500	4978005	4995	4995	4995	4995	0
466	20240425	124400	4978005	4995	4995	4995	4995	0
467	20240425	124300	4978005	4995	4995	4995	4995	0
468	20240425	124200	4978005	4995	4995	4995	4995	0
469	20240425	124100	4978005	4995	4995	4995	4995	0
470	20240425	124000	4978005	4995	4995	4995	4995	0
471	20240425	123900	4978005	4995	4995	4995	4995	0
472	20240425	123800	4978005	4995	4995	4995	4995	0
473	20240425	123700	4978005	4995	4995	4995	4995	0
474	20240425	123600	4978005	4995	4995	4995	4995	0
475	20240425	123500	4978005	4995	4995	4995	4995	0
476	20240425	123400	4978005	4995	4995	4995	4995	0
477	20240425	123300	4978005	4995	4995	4995	4995	0
478	20240425	123200	4978005	4995	4995	4995	4995	0
479	20240425	123100	4978005	4995	4995	4995	4995	0
480	20240425	123000	4978005	4995	4995	4995	4995	0
481	20240425	122900	4978005	4995	4995	4995	4995	0
482	20240425	122800	4978005	4995	4995	4995	4995	0
483	20240425	122700	4978005	4995	4995	4995	4995	0
484	20240425	122600	4978005	4995	4995	4995	4995	0
485	20240425	122500	4978005	4995	4995	4995	4995	0
486	20240425	122400	4978005	4995	4995	4995	4995	0
487	20240425	122300	4978005	4995	4995	4995	4995	0
488	20240425	122200	4978005	4995	4995	4995	4995	0
489	20240425	122100	4978005	4995	4995	4995	4995	0
490	20240425	122000	4978005	4995	4995	4995	4995	0
491	20240425	121900	4978005	4995	4995	4995	4995	0
492	20240425	121800	4978005	4995	4995	4995	4995	0
493	20240425	121700	4978005	4995	4995	4995	4995	0
494	20240425	121600	4978005	4995	4995	4995	4995	0
495	20240425	121500	4978005	4995	4995	4995	4995	0
496	20240425	121400	4978005	4995	4995	4995	4995	0
497	20240425	121300	4978005	4995	4995	4995	4995	0
498	20240425	121200	4978005	4995	4995	4995	4995	0
499	20240425	121100	4978005	4995	4995	4995	4995	0
500	20240425	121000	4978005	4995	4995	4995	4995	0
501	20240425	120900	4978005	4995	4995	4995	4995	0
502	20240425	120800	4978005	4995	4995	4995	4995	0
503	20240425	120700	4978005	4995	4995	4995	4995	0
504	20240425	120600	4978005	4995	4995	4995	4995	0
505	20240425	120500	4978005	4995	4995	4995	4995	0
506	20240425	120400	4978005	4995	4995	4995	4995	0
507	20240425	120300	4978005	4995	4995	4995	4995	0
508	20240425	120200	4978005	4995	4995	4995	4995	0
509	20240425	120100	4978005	4995	4995	4995	4995	0
510	20240425	120000	4978005	4995	4995	4995	4995	0
511	20240425	115900	4978005	4995	4995	4995	4995	0
512	20240425	115800	4978005	4995	4995	4995	4995	0
513	20240425	115700	4978005	4995	4995	4995	4995	14
514	20240425	115600	4908075	4995	4995	4995	4995	0
515	20240425	115500	4908075	4995	4995	4995	4995	0
516	20240425	115400	4908075	4995	4995	4995	4995	0
517	20240425	115300	4908075	4995	4995	4995	4995	0
518	20240425	115200	4908075	4995	4995	4995	4995	0
519	20240425	115100	4908075	4995	4995	4995	4995	0
520	20240425	115000	4908075	4995	4995	4995	4995	0
521	20240425	114900	4908075	4995	4995	4995	4995	0
522	20240425	114800	4908075	4995	4995	4995	4995	0
523	20240425	114700	4908075	4995	4995	4995	4995	0
524	20240425	114600	4908075	4995	4995	4995	4995	0
525	20240425	114500	4908075	4995	4995	4995	4995	0
526	20240425	114400	4908075	4995	4995	4995	4995	0
527	20240425	114300	4908075	4995	4995	4995	4995	0
528	20240425	114200	4908075	4995	4995	4995	4995	0
529	20240425	114100	4908075	4995	4995	4995	4995	0
530	20240425	114000	4908075	4995	4995	4995	4995	0
531	20240425	113900	4908075	4995	4995	4995	4995	0
532	20240425	113800	4908075	4995	4995	4995	4995	0
533	20240425	113700	4908075	4995	4995	4995	4995	0
534	20240425	113600	4908075	4995	4995	4995	4995	0
535	20240425	113500	4908075	4995	4995	4995	4995	0
536	20240425	113400	4908075	4995	4995	4995	4995	0
537	20240425	113300	4908075	4995	4995	4995	4995	0
538	20240425	113200	4908075	4995	4995	4995	4995	0
539	20240425	113100	4908075	4995	4995	4995	4995	0
540	20240425	113000	4908075	4995	4995	4995	4995	0
541	20240425	112900	4908075	4995	4995	4995	4995	0
542	20240425	112800	4908075	4995	4995	4995	4995	0
543	20240425	112700	4908075	4995	4995	4995	4995	0
544	20240425	112600	4908075	4995	4995	4995	4995	0
545	20240425	112500	4908075	4995	4995	4995	4995	0
546	20240425	112400	4908075	4995	4995	4995	4995	0
547	20240425	112300	4908075	4995	4995	4995	4995	0
548	20240425	112200	4908075	4995	4995	4995	4995	0
549	20240425	112100	4908075	4995	4995	4995	4995	0
550	20240425	112000	4908075	4995	4995	4995	4995	0
551	20240425	111900	4908075	4995	4995	4995	4995	0
552	20240425	111800	4908075	4995	4995	4995	4995	0
553	20240425	111700	4908075	4995	4995	4995	4995	0
554	20240425	111600	4908075	4995	4995	4995	4995	0
555	20240425	111500	4908075	4995	4995	4995	4995	0
556	20240425	111400	4908075	4995	4995	4995	4995	0
557	20240425	111300	4908075	4995	4995	4995	4995	0
558	20240425	111200	4908075	4995	4995	4995	4995	0
559	20240425	111100	4908075	4995	4995	4995	4995	0
560	20240425	111000	4908075	4995	4995	4995	4995	1
561	20240425	110900	4903080	5000	5000	5000	5000	0
562	20240425	110800	4903080	5000	5000	5000	5000	0
563	20240425	110700	4903080	5000	5000	5000	5000	0
564	20240425	110600	4903080	5000	5000	5000	5000	0
565	20240425	110500	4903080	5000	5000	5000	5000	0
566	20240425	110400	4903080	5000	5000	5000	5000	0
567	20240425	110300	4903080	5000	5000	5000	5000	0
568	20240425	110200	4903080	5000	5000	5000	5000	0
569	20240425	110100	4903080	5000	5000	5000	5000	0
570	20240425	110000	4903080	5000	5000	5000	5000	0
571	20240425	105900	4903080	5000	5000	5000	5000	0
572	20240425	105800	4903080	5000	5000	5000	5000	0
573	20240425	105700	4903080	5000	5000	5000	5000	0
574	20240425	105600	4903080	5000	5000	5000	5000	0
575	20240425	105500	4903080	5000	5000	5000	5000	0
576	20240425	105400	4903080	5000	5000	5000	5000	0
577	20240425	105300	4903080	5000	5000	5000	5000	0
578	20240425	105200	4903080	5000	5000	5000	5000	0
579	20240425	105100	4903080	5000	5000	5000	5000	0
580	20240425	105000	4903080	5000	5000	5000	5000	0
581	20240425	104900	4903080	5000	5000	5000	5000	77
582	20240425	104800	4518080	5000	5000	5000	5000	0
583	20240425	104700	4518080	5000	5000	5000	5000	4
584	20240425	104600	4498080	5000	5000	5000	5000	0
585	20240425	104500	4498080	5000	5000	5000	5000	13
586	20240425	104400	4433080	5000	5000	5000	5000	0
587	20240425	104300	4433080	5000	5000	5000	5000	0
588	20240425	104200	4433080	5000	5000	5000	5000	0
589	20240425	104100	4433080	5000	5000	5000	5000	0
590	20240425	104000	4433080	5000	5000	5000	5000	0
591	20240425	103900	4433080	5000	5000	5000	5000	0
592	20240425	103800	4433080	5000	5000	5000	5000	0
593	20240425	103700	4433080	5000	5000	5000	5000	0
594	20240425	103600	4433080	5000	5000	5000	5000	0
595	20240425	103500	4433080	5000	5000	5000	5000	0
596	20240425	103400	4433080	5000	5000	5000	5000	0
597	20240425	103300	4433080	5000	5000	5000	5000	0
598	20240425	103200	4433080	5000	5000	5000	5000	0
599	20240425	103100	4433080	5000	5000	5000	5000	0
600	20240425	103000	4433080	5000	5000	5000	5000	3
601	20240425	102900	4418080	5010	5010	5010	5010	0
602	20240425	102800	4418080	5010	5010	5010	5010	0
603	20240425	102700	4418080	5010	5010	5010	5010	0
604	20240425	102600	4418080	5010	5010	5010	5010	0
605	20240425	102500	4418080	5010	5010	5010	5010	0
606	20240425	102400	4418080	5010	5010	5010	5010	0
607	20240425	102300	4418080	5010	5010	5010	5010	0
608	20240425	102200	4418080	5010	5010	5010	5010	6
609	20240425	102100	4388020	5010	5010	5010	5010	51
610	20240425	102000	4132510	5030	5030	5030	5030	0
611	20240425	101900	4132510	5030	5030	5030	5030	0
612	20240425	101800	4132510	5030	5030	5030	5030	0
613	20240425	101700	4132510	5030	5030	5030	5030	0
614	20240425	101600	4132510	5030	5030	5030	5030	0
615	20240425	101500	4132510	5030	5030	5030	5030	0
616	20240425	101400	4132510	5030	5030	5030	5030	0
617	20240425	101300	4132510	5030	5030	5030	5030	0
618	20240425	101200	4132510	5030	5030	5030	5030	0
619	20240425	101100	4132510	5030	5030	5030	5030	45
620	20240425	101000	3906160	5050	5050	5050	5050	0
621	20240425	100900	3906160	5050	5050	5050	5050	0
622	20240425	100800	3906160	5050	5050	5050	5050	0
623	20240425	100700	3906160	5050	5050	5050	5050	0
624	20240425	100600	3906160	5050	5050	5050	5050	0
625	20240425	100500	3906160	5050	5050	5050	5050	0
626	20240425	100400	3906160	5050	5050	5050	5050	0
627	20240425	100300	3906160	5050	5050	5050	5050	0
628	20240425	100200	3906160	5050	5050	5050	5050	0
629	20240425	100100	3906160	5050	5050	5050	5050	0
630	20240425	100000	3906160	5050	5050	5050	5050	0
631	20240425	095900	3906160	5050	5050	5050	5050	0
632	20240425	095800	3906160	5050	5050	5050	5050	0
633	20240425	095700	3906160	5050	5050	5050	5050	0
634	20240425	095600	3906160	5050	5050	5050	5050	0
635	20240425	095500	3906160	5050	5050	5050	5050	0
636	20240425	095400	3906160	5050	5050	5050	5050	0
637	20240425	095300	3906160	5050	5050	5050	5050	0
638	20240425	095200	3906160	5050	5050	5050	5050	0
639	20240425	095100	3906160	5050	5050	5050	5050	0
640	20240425	095000	3906160	5050	5050	5050	5050	0
641	20240425	094900	3906160	5050	5050	5050	5050	0
642	20240425	094800	3906160	5050	5050	5050	5050	0
643	20240425	094700	3906160	5050	5050	5050	5050	0
644	20240425	094600	3906160	5050	5050	5050	5050	0
645	20240425	094500	3906160	5050	5050	5050	5050	0
646	20240425	094400	3906160	5050	5050	5050	5050	0
647	20240425	094300	3906160	5050	5050	5050	5050	0
648	20240425	094200	3906160	5050	5050	5050	5050	0
649	20240425	094100	3906160	5050	5050	5050	5050	0
650	20240425	094000	3906160	5050	5050	5050	5050	0
651	20240425	093900	3906160	5050	5050	5050	5050	0
652	20240425	093800	3906160	5050	5050	5050	5050	0
653	20240425	093700	3906160	5050	5050	5050	5050	0
654	20240425	093600	3906160	5050	5050	5050	5050	0
655	20240425	093500	3906160	5050	5050	5050	5050	0
656	20240425	093400	3906160	5050	5050	5050	5050	0
657	20240425	093300	3906160	5050	5050	5050	5050	0
658	20240425	093200	3906160	5050	5050	5050	5050	0
659	20240425	093100	3906160	5050	5050	5050	5050	0
660	20240425	093000	3906160	5050	5050	5050	5050	0
661	20240425	092900	3906160	5050	5050	5050	5050	0
662	20240425	092800	3906160	5050	5050	5050	5050	0
663	20240425	092700	3906160	5050	5050	5050	5050	0
664	20240425	092600	3906160	5050	5050	5050	5050	0
665	20240425	092500	3906160	5050	5050	5050	5050	0
666	20240425	092400	3906160	5050	5050	5050	5050	0
667	20240425	092300	3906160	5050	5050	5050	5050	2
668	20240425	092200	3896060	5050	5050	5050	5050	0
669	20240425	092100	3896060	5050	4985	5050	4985	776
670	20240425	092000	5070	5070	5070	5070	5070	0
671	20240425	091900	5070	5070	5070	5070	5070	0
672	20240425	091800	5070	5070	5070	5070	5070	0
673	20240425	091700	5070	5070	5070	5070	5070	0
674	20240425	091600	5070	5070	5070	5070	5070	0
675	20240425	091500	5070	5070	5070	5070	5070	0
676	20240425	091400	5070	5070	5070	5070	5070	0
677	20240425	091300	5070	5070	5070	5070	5070	0
678	20240425	091200	5070	5070	5070	5070	5070	0
679	20240425	091100	5070	5070	5070	5070	5070	0
680	20240425	091000	5070	5070	5070	5070	5070	0
681	20240425	090900	5070	5070	5070	5070	5070	0
682	20240425	090800	5070	5070	5070	5070	5070	0
683	20240425	090700	5070	5070	5070	5070	5070	0
684	20240425	090600	5070	5070	5070	5070	5070	0
685	20240425	090500	5070	5070	5070	5070	5070	0
686	20240425	090400	5070	5070	5070	5070	5070	0
687	20240425	090300	5070	5070	5070	5070	5070	0
688	20240425	090200	5070	5070	5070	5070	5070	0
689	20240425	090100	5070	5070	5070	5070	5070	0
690	20240425	090000	5070	5070	5070	5070	5070	1