KissMeData/327610/min/candle-20250415.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250415	205500	7984750	4050	4050	4050	4050	107
3	20250415	205400	7984750	4050	4050	4050	4050	0
4	20250415	205300	7984750	4050	4050	4050	4050	0
5	20250415	205200	7984750	4050	4050	4050	4050	0
6	20250415	205100	7984750	4050	4050	4050	4050	0
7	20250415	205000	7984750	4050	4050	4050	4050	0
8	20250415	204900	7984750	4050	4050	4050	4050	0
9	20250415	204800	7984750	4050	4050	4050	4050	0
10	20250415	204700	7984750	4050	4050	4050	4050	0
11	20250415	204600	7984750	4050	4050	4050	4050	0
12	20250415	204500	7984750	4050	4050	4050	4050	0
13	20250415	204400	7984750	4050	4050	4050	4050	0
14	20250415	204300	7984750	4050	4050	4050	4050	0
15	20250415	204200	7984750	4050	4050	4050	4050	0
16	20250415	204100	7984750	4050	4050	4050	4050	0
17	20250415	204000	7984750	4050	4050	4050	4050	0
18	20250415	203900	7984750	4050	4050	4050	4050	0
19	20250415	203800	7984750	4050	4050	4050	4050	0
20	20250415	203700	7984750	4050	4050	4050	4050	0
21	20250415	203600	7984750	4050	4050	4050	4050	0
22	20250415	203500	7984750	4050	4050	4050	4050	0
23	20250415	203400	7984750	4050	4050	4050	4050	0
24	20250415	203300	7984750	4050	4050	4050	4050	0
25	20250415	203200	7984750	4050	4050	4050	4050	0
26	20250415	203100	7984750	4050	4050	4050	4050	0
27	20250415	203000	7984750	4050	4050	4050	4050	0
28	20250415	202900	7984750	4050	4050	4050	4050	0
29	20250415	202800	7984750	4050	4050	4050	4050	0
30	20250415	202700	7984750	4050	4050	4050	4050	0
31	20250415	202600	7984750	4050	4050	4050	4050	0
32	20250415	202500	7984750	4050	4050	4050	4050	107
33	20250415	202400	7984750	4050	4050	4050	4050	0
34	20250415	202300	7984750	4050	4050	4050	4050	0
35	20250415	202200	7984750	4050	4050	4050	4050	0
36	20250415	202100	7984750	4050	4050	4050	4050	0
37	20250415	202000	7984750	4050	4050	4050	4050	0
38	20250415	201900	7984750	4050	4050	4050	4050	0
39	20250415	201800	7984750	4050	4050	4050	4050	0
40	20250415	201700	7984750	4050	4050	4050	4050	0
41	20250415	201600	7984750	4050	4050	4050	4050	0
42	20250415	201500	7984750	4050	4050	4050	4050	0
43	20250415	201400	7984750	4050	4050	4050	4050	0
44	20250415	201300	7984750	4050	4050	4050	4050	0
45	20250415	201200	7984750	4050	4050	4050	4050	0
46	20250415	201100	7984750	4050	4050	4050	4050	0
47	20250415	201000	7984750	4050	4050	4050	4050	0
48	20250415	200900	7984750	4050	4050	4050	4050	0
49	20250415	200800	7984750	4050	4050	4050	4050	0
50	20250415	200700	7984750	4050	4050	4050	4050	0
51	20250415	200600	7984750	4050	4050	4050	4050	0
52	20250415	200500	7984750	4050	4050	4050	4050	0
53	20250415	200400	7984750	4050	4050	4050	4050	0
54	20250415	200300	7984750	4050	4050	4050	4050	0
55	20250415	200200	7984750	4050	4050	4050	4050	0
56	20250415	200100	7984750	4050	4050	4050	4050	0
57	20250415	200000	7984750	4050	4050	4050	4050	0
58	20250415	195900	7984750	4050	4050	4050	4050	0
59	20250415	195800	7984750	4050	4050	4050	4050	0
60	20250415	195700	7984750	4050	4050	4050	4050	0
61	20250415	195600	7984750	4050	4050	4050	4050	0
62	20250415	195500	7984750	4050	4050	4050	4050	107
63	20250415	195400	7984750	4050	4050	4050	4050	0
64	20250415	195300	7984750	4050	4050	4050	4050	0
65	20250415	195200	7984750	4050	4050	4050	4050	0
66	20250415	195100	7984750	4050	4050	4050	4050	0
67	20250415	195000	7984750	4050	4050	4050	4050	0
68	20250415	194900	7984750	4050	4050	4050	4050	0
69	20250415	194800	7984750	4050	4050	4050	4050	0
70	20250415	194700	7984750	4050	4050	4050	4050	0
71	20250415	194600	7984750	4050	4050	4050	4050	0
72	20250415	194500	7984750	4050	4050	4050	4050	0
73	20250415	194400	7984750	4050	4050	4050	4050	0
74	20250415	194300	7984750	4050	4050	4050	4050	0
75	20250415	194200	7984750	4050	4050	4050	4050	0
76	20250415	194100	7984750	4050	4050	4050	4050	0
77	20250415	194000	7984750	4050	4050	4050	4050	0
78	20250415	193900	7984750	4050	4050	4050	4050	0
79	20250415	193800	7984750	4050	4050	4050	4050	0
80	20250415	193700	7984750	4050	4050	4050	4050	0
81	20250415	193600	7984750	4050	4050	4050	4050	0
82	20250415	193500	7984750	4050	4050	4050	4050	0
83	20250415	193400	7984750	4050	4050	4050	4050	0
84	20250415	193300	7984750	4050	4050	4050	4050	0
85	20250415	193200	7984750	4050	4050	4050	4050	0
86	20250415	193100	7984750	4050	4050	4050	4050	0
87	20250415	193000	7984750	4050	4050	4050	4050	0
88	20250415	192900	7984750	4050	4050	4050	4050	0
89	20250415	192800	7984750	4050	4050	4050	4050	0
90	20250415	192700	7984750	4050	4050	4050	4050	0
91	20250415	192600	7984750	4050	4050	4050	4050	0
92	20250415	192500	7984750	4050	4050	4050	4050	107
93	20250415	192400	7984750	4050	4050	4050	4050	0
94	20250415	192300	7984750	4050	4050	4050	4050	0
95	20250415	192200	7984750	4050	4050	4050	4050	0
96	20250415	192100	7984750	4050	4050	4050	4050	0
97	20250415	192000	7984750	4050	4050	4050	4050	0
98	20250415	191900	7984750	4050	4050	4050	4050	0
99	20250415	191800	7984750	4050	4050	4050	4050	0
100	20250415	191700	7984750	4050	4050	4050	4050	0
101	20250415	191600	7984750	4050	4050	4050	4050	0
102	20250415	191500	7984750	4050	4050	4050	4050	0
103	20250415	191400	7984750	4050	4050	4050	4050	0
104	20250415	191300	7984750	4050	4050	4050	4050	0
105	20250415	191200	7984750	4050	4050	4050	4050	0
106	20250415	191100	7984750	4050	4050	4050	4050	0
107	20250415	191000	7984750	4050	4050	4050	4050	0
108	20250415	190900	7984750	4050	4050	4050	4050	0
109	20250415	190800	7984750	4050	4050	4050	4050	0
110	20250415	190700	7984750	4050	4050	4050	4050	0
111	20250415	190600	7984750	4050	4050	4050	4050	0
112	20250415	190500	7984750	4050	4050	4050	4050	0
113	20250415	190400	7984750	4050	4050	4050	4050	0
114	20250415	190300	7984750	4050	4050	4050	4050	0
115	20250415	190200	7984750	4050	4050	4050	4050	0
116	20250415	190100	7984750	4050	4050	4050	4050	0
117	20250415	190000	7984750	4050	4050	4050	4050	0
118	20250415	185900	7984750	4050	4050	4050	4050	0
119	20250415	185800	7984750	4050	4050	4050	4050	0
120	20250415	185700	7984750	4050	4050	4050	4050	0
121	20250415	185600	7984750	4050	4050	4050	4050	0
122	20250415	185500	7984750	4050	4050	4050	4050	107
123	20250415	185400	7984750	4050	4050	4050	4050	0
124	20250415	185300	7984750	4050	4050	4050	4050	0
125	20250415	185200	7984750	4050	4050	4050	4050	0
126	20250415	185100	7984750	4050	4050	4050	4050	0
127	20250415	185000	7984750	4050	4050	4050	4050	0
128	20250415	184900	7984750	4050	4050	4050	4050	0
129	20250415	184800	7984750	4050	4050	4050	4050	0
130	20250415	184700	7984750	4050	4050	4050	4050	0
131	20250415	184600	7984750	4050	4050	4050	4050	0
132	20250415	184500	7984750	4050	4050	4050	4050	0
133	20250415	184400	7984750	4050	4050	4050	4050	0
134	20250415	184300	7984750	4050	4050	4050	4050	0
135	20250415	184200	7984750	4050	4050	4050	4050	0
136	20250415	184100	7984750	4050	4050	4050	4050	0
137	20250415	184000	7984750	4050	4050	4050	4050	0
138	20250415	183900	7984750	4050	4050	4050	4050	0
139	20250415	183800	7984750	4050	4050	4050	4050	0
140	20250415	183700	7984750	4050	4050	4050	4050	0
141	20250415	183600	7984750	4050	4050	4050	4050	0
142	20250415	183500	7984750	4050	4050	4050	4050	0
143	20250415	183400	7984750	4050	4050	4050	4050	0
144	20250415	183300	7984750	4050	4050	4050	4050	0
145	20250415	183200	7984750	4050	4050	4050	4050	0
146	20250415	183100	7984750	4050	4050	4050	4050	0
147	20250415	183000	7984750	4050	4050	4050	4050	0
148	20250415	182900	7984750	4050	4050	4050	4050	0
149	20250415	182800	7984750	4050	4050	4050	4050	0
150	20250415	182700	7984750	4050	4050	4050	4050	0
151	20250415	182600	7984750	4050	4050	4050	4050	0
152	20250415	182500	7984750	4050	4050	4050	4050	107
153	20250415	182400	7984750	4050	4050	4050	4050	0
154	20250415	182300	7984750	4050	4050	4050	4050	0
155	20250415	182200	7984750	4050	4050	4050	4050	0
156	20250415	182100	7984750	4050	4050	4050	4050	0
157	20250415	182000	7984750	4050	4050	4050	4050	0
158	20250415	181900	7984750	4050	4050	4050	4050	0
159	20250415	181800	7984750	4050	4050	4050	4050	0
160	20250415	181700	7984750	4050	4050	4050	4050	0
161	20250415	181600	7984750	4050	4050	4050	4050	0
162	20250415	181500	7984750	4050	4050	4050	4050	0
163	20250415	181400	7984750	4050	4050	4050	4050	0
164	20250415	181300	7984750	4050	4050	4050	4050	0
165	20250415	181200	7984750	4050	4050	4050	4050	0
166	20250415	181100	7984750	4050	4050	4050	4050	0
167	20250415	181000	7984750	4050	4050	4050	4050	0
168	20250415	180900	7984750	4050	4050	4050	4050	0
169	20250415	180800	7984750	4050	4050	4050	4050	0
170	20250415	180700	7984750	4050	4050	4050	4050	0
171	20250415	180600	7984750	4050	4050	4050	4050	0
172	20250415	180500	7984750	4050	4050	4050	4050	0
173	20250415	180400	7984750	4050	4050	4050	4050	0
174	20250415	180300	7984750	4050	4050	4050	4050	0
175	20250415	180200	7984750	4050	4050	4050	4050	0
176	20250415	180100	7984750	4050	4050	4050	4050	0
177	20250415	180000	7984750	4050	4050	4050	4050	0
178	20250415	175900	7984750	4050	4050	4050	4050	0
179	20250415	175800	7984750	4050	4050	4050	4050	0
180	20250415	175700	7984750	4050	4050	4050	4050	0
181	20250415	175600	7984750	4050	4050	4050	4050	0
182	20250415	175500	7984750	4050	4050	4050	4050	107
183	20250415	175400	7984750	4050	4050	4050	4050	0
184	20250415	175300	7984750	4050	4050	4050	4050	0
185	20250415	175200	7984750	4050	4050	4050	4050	0
186	20250415	175100	7984750	4050	4050	4050	4050	0
187	20250415	175000	7984750	4050	4050	4050	4050	0
188	20250415	174900	7984750	4050	4050	4050	4050	0
189	20250415	174800	7984750	4050	4050	4050	4050	0
190	20250415	174700	7984750	4050	4050	4050	4050	0
191	20250415	174600	7984750	4050	4050	4050	4050	0
192	20250415	174500	7984750	4050	4050	4050	4050	0
193	20250415	174400	7984750	4050	4050	4050	4050	0
194	20250415	174300	7984750	4050	4050	4050	4050	0
195	20250415	174200	7984750	4050	4050	4050	4050	0
196	20250415	174100	7984750	4050	4050	4050	4050	0
197	20250415	174000	7984750	4050	4050	4050	4050	0
198	20250415	173900	7984750	4050	4050	4050	4050	0
199	20250415	173800	7984750	4050	4050	4050	4050	0
200	20250415	173700	7984750	4050	4050	4050	4050	0
201	20250415	173600	7984750	4050	4050	4050	4050	0
202	20250415	173500	7984750	4050	4050	4050	4050	0
203	20250415	173400	7984750	4050	4050	4050	4050	0
204	20250415	173300	7984750	4050	4050	4050	4050	0
205	20250415	173200	7984750	4050	4050	4050	4050	0
206	20250415	173100	7984750	4050	4050	4050	4050	0
207	20250415	173000	7984750	4050	4050	4050	4050	0
208	20250415	172900	7984750	4050	4050	4050	4050	0
209	20250415	172800	7984750	4050	4050	4050	4050	0
210	20250415	172700	7984750	4050	4050	4050	4050	0
211	20250415	172600	7984750	4050	4050	4050	4050	0
212	20250415	172500	7984750	4050	4050	4050	4050	107
213	20250415	172400	7984750	4050	4050	4050	4050	0
214	20250415	172300	7984750	4050	4050	4050	4050	0
215	20250415	172200	7984750	4050	4050	4050	4050	0
216	20250415	172100	7984750	4050	4050	4050	4050	0
217	20250415	172000	7984750	4050	4050	4050	4050	0
218	20250415	171900	7984750	4050	4050	4050	4050	0
219	20250415	171800	7984750	4050	4050	4050	4050	0
220	20250415	171700	7984750	4050	4050	4050	4050	0
221	20250415	171600	7984750	4050	4050	4050	4050	0
222	20250415	171500	7984750	4050	4050	4050	4050	0
223	20250415	171400	7984750	4050	4050	4050	4050	0
224	20250415	171300	7984750	4050	4050	4050	4050	0
225	20250415	171200	7984750	4050	4050	4050	4050	0
226	20250415	171100	7984750	4050	4050	4050	4050	0
227	20250415	171000	7984750	4050	4050	4050	4050	0
228	20250415	170900	7984750	4050	4050	4050	4050	0
229	20250415	170800	7984750	4050	4050	4050	4050	0
230	20250415	170700	7984750	4050	4050	4050	4050	0
231	20250415	170600	7984750	4050	4050	4050	4050	0
232	20250415	170500	7984750	4050	4050	4050	4050	0
233	20250415	170400	7984750	4050	4050	4050	4050	0
234	20250415	170300	7984750	4050	4050	4050	4050	0
235	20250415	170200	7984750	4050	4050	4050	4050	0
236	20250415	170100	7984750	4050	4050	4050	4050	0
237	20250415	170000	7984750	4050	4050	4050	4050	0
238	20250415	165900	7984750	4050	4050	4050	4050	0
239	20250415	165800	7984750	4050	4050	4050	4050	0
240	20250415	165700	7984750	4050	4050	4050	4050	0
241	20250415	165600	7984750	4050	4050	4050	4050	0
242	20250415	165500	7984750	4050	4050	4050	4050	107
243	20250415	165400	7984750	4050	4050	4050	4050	0
244	20250415	165300	7984750	4050	4050	4050	4050	0
245	20250415	165200	7984750	4050	4050	4050	4050	0
246	20250415	165100	7984750	4050	4050	4050	4050	0
247	20250415	165000	7984750	4050	4050	4050	4050	0
248	20250415	164900	7984750	4050	4050	4050	4050	0
249	20250415	164800	7984750	4050	4050	4050	4050	0
250	20250415	164700	7984750	4050	4050	4050	4050	0
251	20250415	164600	7984750	4050	4050	4050	4050	0
252	20250415	164500	7984750	4050	4050	4050	4050	0
253	20250415	164400	7984750	4050	4050	4050	4050	0
254	20250415	164300	7984750	4050	4050	4050	4050	0
255	20250415	164200	7984750	4050	4050	4050	4050	0
256	20250415	164100	7984750	4050	4050	4050	4050	0
257	20250415	164000	7984750	4050	4050	4050	4050	0
258	20250415	163900	7984750	4050	4050	4050	4050	0
259	20250415	163800	7984750	4050	4050	4050	4050	0
260	20250415	163700	7984750	4050	4050	4050	4050	0
261	20250415	163600	7984750	4050	4050	4050	4050	0
262	20250415	163500	7984750	4050	4050	4050	4050	0
263	20250415	163400	7984750	4050	4050	4050	4050	0
264	20250415	163300	7984750	4050	4050	4050	4050	0
265	20250415	163200	7984750	4050	4050	4050	4050	0
266	20250415	163100	7984750	4050	4050	4050	4050	0
267	20250415	163000	7984750	4050	4050	4050	4050	0
268	20250415	162900	7984750	4050	4050	4050	4050	0
269	20250415	162800	7984750	4050	4050	4050	4050	0
270	20250415	162700	7984750	4050	4050	4050	4050	0
271	20250415	162600	7984750	4050	4050	4050	4050	0
272	20250415	162500	7984750	4050	4050	4050	4050	107
273	20250415	162400	7984750	4050	4050	4050	4050	0
274	20250415	162300	7984750	4050	4050	4050	4050	0
275	20250415	162200	7984750	4050	4050	4050	4050	0
276	20250415	162100	7984750	4050	4050	4050	4050	0
277	20250415	162000	7984750	4050	4050	4050	4050	0
278	20250415	161900	7984750	4050	4050	4050	4050	0
279	20250415	161800	7984750	4050	4050	4050	4050	0
280	20250415	161700	7984750	4050	4050	4050	4050	0
281	20250415	161600	7984750	4050	4050	4050	4050	0
282	20250415	161500	7984750	4050	4050	4050	4050	0
283	20250415	161400	7984750	4050	4050	4050	4050	0
284	20250415	161300	7984750	4050	4050	4050	4050	0
285	20250415	161200	7984750	4050	4050	4050	4050	0
286	20250415	161100	7984750	4050	4050	4050	4050	0
287	20250415	161000	7984750	4050	4050	4050	4050	0
288	20250415	160900	7984750	4050	4050	4050	4050	0
289	20250415	160800	7984750	4050	4050	4050	4050	0
290	20250415	160700	7984750	4050	4050	4050	4050	0
291	20250415	160600	7984750	4050	4050	4050	4050	0
292	20250415	160500	7984750	4050	4050	4050	4050	0
293	20250415	160400	7984750	4050	4050	4050	4050	0
294	20250415	160300	7984750	4050	4050	4050	4050	0
295	20250415	160200	7984750	4050	4050	4050	4050	0
296	20250415	160100	7984750	4050	4050	4050	4050	0
297	20250415	160000	7984750	4050	4050	4050	4050	0
298	20250415	155900	7984750	4050	4050	4050	4050	0
299	20250415	155800	7984750	4050	4050	4050	4050	0
300	20250415	155700	7984750	4050	4050	4050	4050	0
301	20250415	155600	7984750	4050	4050	4050	4050	0
302	20250415	155500	7984750	4050	4050	4050	4050	107
303	20250415	155400	7984750	4050	4050	4050	4050	0
304	20250415	155300	7984750	4050	4050	4050	4050	0
305	20250415	155200	7984750	4050	4050	4050	4050	0
306	20250415	155100	7984750	4050	4050	4050	4050	0
307	20250415	155000	7984750	4050	4050	4050	4050	0
308	20250415	154900	7984750	4050	4050	4050	4050	0
309	20250415	154800	7984750	4050	4050	4050	4050	0
310	20250415	154700	7984750	4050	4050	4050	4050	0
311	20250415	154600	7984750	4050	4050	4050	4050	0
312	20250415	154500	7984750	4050	4050	4050	4050	0
313	20250415	154400	7984750	4050	4050	4050	4050	0
314	20250415	154300	7984750	4050	4050	4050	4050	0
315	20250415	154200	7984750	4050	4050	4050	4050	0
316	20250415	154100	7984750	4050	4050	4050	4050	0
317	20250415	154000	7984750	4050	4050	4050	4050	0
318	20250415	153900	7984750	4050	4050	4050	4050	0
319	20250415	153800	7984750	4050	4050	4050	4050	0
320	20250415	153700	7984750	4050	4050	4050	4050	0
321	20250415	153600	7984750	4050	4050	4050	4050	0
322	20250415	153500	7984750	4050	4050	4050	4050	0
323	20250415	153400	7984750	4050	4050	4050	4050	0
324	20250415	153300	7984750	4050	4050	4050	4050	0
325	20250415	153200	7984750	4050	4050	4050	4050	0
326	20250415	153100	7984750	4050	4050	4050	4050	0
327	20250415	153000	7984750	4050	4050	4050	4050	107
328	20250415	152900	7551400	4040	4040	4040	4040	0
329	20250415	152800	7551400	4040	4040	4040	4040	0
330	20250415	152700	7551400	4040	4040	4040	4040	0
331	20250415	152600	7551400	4040	4040	4040	4040	0
332	20250415	152500	7551400	4040	4040	4040	4040	0
333	20250415	152400	7551400	4040	4040	4040	4040	0
334	20250415	152300	7551400	4040	4040	4040	4040	0
335	20250415	152200	7551400	4040	4040	4040	4040	0
336	20250415	152100	7551400	4040	4040	4040	4040	0
337	20250415	152000	7551400	4040	4040	4040	4040	0
338	20250415	151900	7551400	4040	4040	4040	4040	0
339	20250415	151800	7551400	4040	4040	4040	4040	0
340	20250415	151700	7551400	4040	4040	4040	4040	0
341	20250415	151600	7551400	4040	4040	4040	4040	0
342	20250415	151500	7551400	4040	4040	4040	4040	0
343	20250415	151400	7551400	4040	4040	4040	4040	0
344	20250415	151300	7551400	4040	4040	4040	4040	0
345	20250415	151200	7551400	4040	4040	4040	4040	0
346	20250415	151100	7551400	4040	4040	4040	4040	0
347	20250415	151000	7551400	4040	4040	4040	4040	0
348	20250415	150900	7551400	4040	4040	4040	4040	0
349	20250415	150800	7551400	4040	4040	4040	4040	0
350	20250415	150700	7551400	4040	4040	4040	4040	0
351	20250415	150600	7551400	4040	4040	4040	4040	0
352	20250415	150500	7551400	4040	4040	4040	4040	0
353	20250415	150400	7551400	4040	4040	4040	4040	0
354	20250415	150300	7551400	4040	4040	4040	4040	90
355	20250415	150200	7187800	4035	4035	4035	4035	0
356	20250415	150100	7187800	4035	4035	4035	4035	40
357	20250415	150000	7026400	4035	4035	4035	4035	0
358	20250415	145900	7026400	4035	4035	4035	4035	0
359	20250415	145800	7026400	4035	4035	4035	4035	0
360	20250415	145700	7026400	4035	4035	4035	4035	0
361	20250415	145600	7026400	4035	4035	4035	4035	0
362	20250415	145500	7026400	4035	4035	4035	4035	0
363	20250415	145400	7026400	4035	4035	4035	4035	0
364	20250415	145300	7026400	4035	4035	4035	4035	0
365	20250415	145200	7026400	4035	4035	4035	4035	0
366	20250415	145100	7026400	4035	4035	4035	4035	0
367	20250415	145000	7026400	4035	4035	4035	4035	0
368	20250415	144900	7026400	4035	4035	4035	4035	0
369	20250415	144800	7026400	4035	4035	4035	4035	0
370	20250415	144700	7026400	4035	4035	4035	4035	0
371	20250415	144600	7026400	4035	4035	4035	4035	0
372	20250415	144500	7026400	4035	4035	4035	4035	0
373	20250415	144400	7026400	4035	4035	4035	4035	0
374	20250415	144300	7026400	4035	4035	4035	4035	0
375	20250415	144200	7026400	4035	4035	4035	4035	0
376	20250415	144100	7026400	4035	4035	4035	4035	0
377	20250415	144000	7026400	4035	4035	4035	4035	0
378	20250415	143900	7026400	4035	4035	4035	4035	0
379	20250415	143800	7026400	4035	4035	4035	4035	0
380	20250415	143700	7026400	4035	4035	4035	4035	0
381	20250415	143600	7026400	4035	4035	4035	4035	0
382	20250415	143500	7026400	4035	4035	4035	4035	0
383	20250415	143400	7026400	4035	4035	4035	4035	0
384	20250415	143300	7026400	4035	4035	4035	4035	0
385	20250415	143200	7026400	4035	4035	4035	4035	0
386	20250415	143100	7026400	4035	4035	4035	4035	0
387	20250415	143000	7026400	4035	4035	4035	4035	0
388	20250415	142900	7026400	4035	4035	4035	4035	0
389	20250415	142800	7026400	4035	4035	4035	4035	0
390	20250415	142700	7026400	4035	4035	4035	4035	0
391	20250415	142600	7026400	4035	4035	4035	4035	0
392	20250415	142500	7026400	4035	4035	4035	4035	0
393	20250415	142400	7026400	4035	4035	4035	4035	0
394	20250415	142300	7026400	4035	4035	4035	4035	0
395	20250415	142200	7026400	4035	4035	4035	4035	0
396	20250415	142100	7026400	4035	4035	4035	4035	0
397	20250415	142000	7026400	4035	4035	4035	4035	10
398	20250415	141900	6986050	4010	4010	4010	4010	0
399	20250415	141800	6986050	4010	4010	4010	4010	0
400	20250415	141700	6986050	4010	4010	4010	4010	0
401	20250415	141600	6986050	4010	4010	4010	4010	0
402	20250415	141500	6986050	4010	4010	4010	4010	0
403	20250415	141400	6986050	4010	4010	4010	4010	0
404	20250415	141300	6986050	4010	4010	4010	4010	0
405	20250415	141200	6986050	4010	4010	4010	4010	0
406	20250415	141100	6986050	4010	4010	4010	4010	0
407	20250415	141000	6986050	4010	4010	4010	4010	0
408	20250415	140900	6986050	4010	4010	4010	4010	0
409	20250415	140800	6986050	4010	4010	4010	4010	0
410	20250415	140700	6986050	4010	4010	4010	4010	0
411	20250415	140600	6986050	4010	4010	4010	4010	0
412	20250415	140500	6986050	4010	4010	4010	4010	0
413	20250415	140400	6986050	4010	4010	4010	4010	50
414	20250415	140300	6785550	4010	4010	4010	4010	0
415	20250415	140200	6785550	4010	4010	4010	4010	5
416	20250415	140100	6765500	4050	4050	4050	4050	0
417	20250415	140000	6765500	4050	4050	4050	4050	0
418	20250415	135900	6765500	4050	4050	4050	4050	0
419	20250415	135800	6765500	4050	4050	4050	4050	0
420	20250415	135700	6765500	4050	4050	4050	4050	0
421	20250415	135600	6765500	4050	4050	4050	4050	0
422	20250415	135500	6765500	4050	4050	4050	4050	0
423	20250415	135400	6765500	4050	4050	4050	4050	0
424	20250415	135300	6765500	4050	4050	4050	4050	0
425	20250415	135200	6765500	4050	4050	4050	4050	0
426	20250415	135100	6765500	4050	4050	4050	4050	0
427	20250415	135000	6765500	4050	4050	4050	4050	0
428	20250415	134900	6765500	4050	4050	4050	4050	0
429	20250415	134800	6765500	4050	4050	4050	4050	0
430	20250415	134700	6765500	4050	4050	4050	4050	0
431	20250415	134600	6765500	4050	4050	4050	4050	0
432	20250415	134500	6765500	4050	4050	4050	4050	0
433	20250415	134400	6765500	4050	4050	4050	4050	0
434	20250415	134300	6765500	4050	4050	4050	4050	0
435	20250415	134200	6765500	4050	4050	4050	4050	0
436	20250415	134100	6765500	4050	4050	4050	4050	0
437	20250415	134000	6765500	4050	4050	4050	4050	0
438	20250415	133900	6765500	4050	4050	4050	4050	0
439	20250415	133800	6765500	4050	4050	4050	4050	0
440	20250415	133700	6765500	4050	4050	4050	4050	0
441	20250415	133600	6765500	4050	4050	4050	4050	0
442	20250415	133500	6765500	4050	4045	4050	4045	300
443	20250415	133400	5550700	4050	4050	4050	4050	0
444	20250415	133300	5550700	4050	4050	4050	4050	0
445	20250415	133200	5550700	4050	4050	4050	4050	0
446	20250415	133100	5550700	4050	4050	4050	4050	0
447	20250415	133000	5550700	4050	4050	4050	4050	0
448	20250415	132900	5550700	4050	4050	4050	4050	0
449	20250415	132800	5550700	4050	4050	4050	4050	0
450	20250415	132700	5550700	4050	4050	4050	4050	0
451	20250415	132600	5550700	4050	4050	4050	4050	0
452	20250415	132500	5550700	4050	4050	4050	4050	0
453	20250415	132400	5550700	4050	4050	4050	4050	0
454	20250415	132300	5550700	4050	4050	4050	4050	0
455	20250415	132200	5550700	4050	4050	4050	4050	0
456	20250415	132100	5550700	4050	4050	4050	4050	0
457	20250415	132000	5550700	4050	4050	4050	4050	0
458	20250415	131900	5550700	4050	4050	4050	4050	0
459	20250415	131800	5550700	4050	4050	4050	4050	0
460	20250415	131700	5550700	4050	4050	4050	4050	0
461	20250415	131600	5550700	4050	4050	4050	4050	0
462	20250415	131500	5550700	4050	4050	4050	4050	0
463	20250415	131400	5550700	4050	4050	4050	4050	0
464	20250415	131300	5550700	4050	4050	4050	4050	0
465	20250415	131200	5550700	4050	4050	4050	4050	0
466	20250415	131100	5550700	4050	4050	4050	4050	0
467	20250415	131000	5550700	4050	4050	4050	4050	0
468	20250415	130900	5550700	4050	4050	4050	4050	0
469	20250415	130800	5550700	4050	4050	4050	4050	0
470	20250415	130700	5550700	4050	4050	4050	4050	0
471	20250415	130600	5550700	4050	4050	4050	4050	0
472	20250415	130500	5550700	4050	4050	4050	4050	0
473	20250415	130400	5550700	4050	4050	4050	4050	0
474	20250415	130300	5550700	4050	4050	4050	4050	0
475	20250415	130200	5550700	4050	4050	4050	4050	0
476	20250415	130100	5550700	4050	4050	4050	4050	0
477	20250415	130000	5550700	4050	4050	4050	4050	0
478	20250415	125900	5550700	4050	4050	4050	4050	0
479	20250415	125800	5550700	4050	4050	4050	4050	0
480	20250415	125700	5550700	4050	4050	4050	4050	0
481	20250415	125600	5550700	4050	4050	4050	4050	0
482	20250415	125500	5550700	4050	4050	4050	4050	0
483	20250415	125400	5550700	4050	4050	4050	4050	0
484	20250415	125300	5550700	4050	4050	4050	4050	0
485	20250415	125200	5550700	4050	4050	4050	4050	0
486	20250415	125100	5550700	4050	4050	4050	4050	0
487	20250415	125000	5550700	4050	4050	4050	4050	0
488	20250415	124900	5550700	4050	4050	4050	4050	0
489	20250415	124800	5550700	4050	4050	4050	4050	0
490	20250415	124700	5550700	4050	4050	4050	4050	0
491	20250415	124600	5550700	4050	4050	4050	4050	0
492	20250415	124500	5550700	4050	4050	4050	4050	0
493	20250415	124400	5550700	4050	4050	4050	4050	0
494	20250415	124300	5550700	4050	4050	4050	4050	0
495	20250415	124200	5550700	4050	4050	4050	4050	1
496	20250415	124100	5546650	4045	4045	4045	4045	0
497	20250415	124000	5546650	4045	4045	4045	4045	0
498	20250415	123900	5546650	4045	4045	4045	4045	0
499	20250415	123800	5546650	4045	4045	4045	4045	0
500	20250415	123700	5546650	4045	4045	4045	4045	0
501	20250415	123600	5546650	4045	4045	4045	4045	0
502	20250415	123500	5546650	4045	4045	4045	4045	0
503	20250415	123400	5546650	4045	4045	4045	4045	0
504	20250415	123300	5546650	4045	4045	4045	4045	0
505	20250415	123200	5546650	4045	4045	4045	4045	0
506	20250415	123100	5546650	4045	4045	4045	4045	0
507	20250415	123000	5546650	4045	4045	4045	4045	0
508	20250415	122900	5546650	4045	4045	4045	4045	0
509	20250415	122800	5546650	4045	4045	4045	4045	0
510	20250415	122700	5546650	4045	4045	4045	4045	0
511	20250415	122600	5546650	4045	4045	4045	4045	0
512	20250415	122500	5546650	4045	4045	4045	4045	0
513	20250415	122400	5546650	4045	4045	4045	4045	0
514	20250415	122300	5546650	4045	4045	4045	4045	0
515	20250415	122200	5546650	4045	4045	4045	4045	0
516	20250415	122100	5546650	4045	4045	4045	4045	0
517	20250415	122000	5546650	4045	4045	4045	4045	0
518	20250415	121900	5546650	4045	4045	4045	4045	0
519	20250415	121800	5546650	4045	4045	4045	4045	0
520	20250415	121700	5546650	4045	4045	4045	4045	0
521	20250415	121600	5546650	4045	4045	4045	4045	0
522	20250415	121500	5546650	4045	4045	4045	4045	0
523	20250415	121400	5546650	4045	4045	4045	4045	0
524	20250415	121300	5546650	4045	4045	4045	4045	0
525	20250415	121200	5546650	4045	4045	4045	4045	0
526	20250415	121100	5546650	4045	4045	4045	4045	0
527	20250415	121000	5546650	4045	4045	4045	4045	0
528	20250415	120900	5546650	4045	4045	4045	4045	0
529	20250415	120800	5546650	4045	4045	4045	4045	0
530	20250415	120700	5546650	4045	4045	4045	4045	0
531	20250415	120600	5546650	4045	4045	4045	4045	0
532	20250415	120500	5546650	4045	4045	4045	4045	0
533	20250415	120400	5546650	4045	4045	4045	4045	0
534	20250415	120300	5546650	4045	4045	4045	4045	0
535	20250415	120200	5546650	4045	4045	4045	4045	0
536	20250415	120100	5546650	4045	4045	4045	4045	0
537	20250415	120000	5546650	4045	4045	4045	4045	0
538	20250415	115900	5546650	4045	4045	4045	4045	0
539	20250415	115800	5546650	4045	4045	4045	4045	0
540	20250415	115700	5546650	4045	4045	4045	4045	0
541	20250415	115600	5546650	4045	4045	4045	4045	0
542	20250415	115500	5546650	4045	4045	4045	4045	0
543	20250415	115400	5546650	4045	4045	4045	4045	0
544	20250415	115300	5546650	4045	4045	4045	4045	0
545	20250415	115200	5546650	4045	4045	4045	4045	0
546	20250415	115100	5546650	4045	4045	4045	4045	0
547	20250415	115000	5546650	4045	4045	4045	4045	0
548	20250415	114900	5546650	4045	4045	4045	4045	0
549	20250415	114800	5546650	4045	4045	4045	4045	0
550	20250415	114700	5546650	4045	4045	4045	4045	0
551	20250415	114600	5546650	4045	4045	4045	4045	0
552	20250415	114500	5546650	4045	4045	4045	4045	0
553	20250415	114400	5546650	4045	4045	4045	4045	0
554	20250415	114300	5546650	4045	4045	4045	4045	0
555	20250415	114200	5546650	4045	4045	4045	4045	0
556	20250415	114100	5546650	4045	4045	4045	4045	0
557	20250415	114000	5546650	4045	4045	4045	4045	0
558	20250415	113900	5546650	4045	4045	4045	4045	0
559	20250415	113800	5546650	4045	4045	4045	4045	0
560	20250415	113700	5546650	4045	4045	4045	4045	0
561	20250415	113600	5546650	4045	4045	4045	4045	0
562	20250415	113500	5546650	4045	4045	4045	4045	0
563	20250415	113400	5546650	4045	4045	4045	4045	0
564	20250415	113300	5546650	4045	4045	4045	4045	0
565	20250415	113200	5546650	4045	4045	4045	4045	0
566	20250415	113100	5546650	4045	4045	4045	4045	0
567	20250415	113000	5546650	4045	4045	4045	4045	0
568	20250415	112900	5546650	4045	4045	4045	4045	0
569	20250415	112800	5546650	4045	4045	4045	4045	0
570	20250415	112700	5546650	4045	4045	4045	4045	0
571	20250415	112600	5546650	4045	4045	4045	4045	0
572	20250415	112500	5546650	4045	4045	4045	4045	0
573	20250415	112400	5546650	4045	4045	4045	4045	0
574	20250415	112300	5546650	4045	4045	4045	4045	0
575	20250415	112200	5546650	4045	4045	4045	4045	0
576	20250415	112100	5546650	4045	4045	4045	4045	0
577	20250415	112000	5546650	4045	4045	4045	4045	0
578	20250415	111900	5546650	4045	4045	4045	4045	0
579	20250415	111800	5546650	4045	4045	4045	4045	150
580	20250415	111700	4939900	4045	4045	4045	4045	0
581	20250415	111600	4939900	4045	4045	4045	4045	0
582	20250415	111500	4939900	4045	4045	4045	4045	0
583	20250415	111400	4939900	4045	4045	4045	4045	0
584	20250415	111300	4939900	4045	4045	4045	4045	0
585	20250415	111200	4939900	4045	4045	4045	4045	0
586	20250415	111100	4939900	4045	4045	4045	4045	0
587	20250415	111000	4939900	4045	4045	4045	4045	0
588	20250415	110900	4939900	4045	4045	4045	4045	0
589	20250415	110800	4939900	4045	4045	4045	4045	0
590	20250415	110700	4939900	4045	4045	4045	4045	0
591	20250415	110600	4939900	4045	4045	4045	4045	0
592	20250415	110500	4939900	4045	4045	4045	4045	0
593	20250415	110400	4939900	4045	4045	4045	4045	0
594	20250415	110300	4939900	4045	4045	4045	4045	0
595	20250415	110200	4939900	4045	4045	4045	4045	0
596	20250415	110100	4939900	4045	4045	4045	4045	0
597	20250415	110000	4939900	4045	4045	4045	4045	0
598	20250415	105900	4939900	4045	4045	4045	4045	0
599	20250415	105800	4939900	4045	4045	4045	4045	0
600	20250415	105700	4939900	4045	4045	4045	4045	0
601	20250415	105600	4939900	4045	4045	4045	4045	0
602	20250415	105500	4939900	4045	4045	4045	4045	0
603	20250415	105400	4939900	4045	4045	4045	4045	0
604	20250415	105300	4939900	4045	4045	4045	4045	0
605	20250415	105200	4939900	4045	4045	4045	4045	0
606	20250415	105100	4939900	4045	4045	4045	4045	0
607	20250415	105000	4939900	4045	4045	4045	4045	0
608	20250415	104900	4939900	4045	4045	4045	4045	0
609	20250415	104800	4939900	4045	4045	4045	4045	0
610	20250415	104700	4939900	4045	4045	4045	4045	200
611	20250415	104600	4130900	4050	4050	4050	4050	0
612	20250415	104500	4130900	4050	4050	4050	4050	0
613	20250415	104400	4130900	4050	4050	4050	4050	0
614	20250415	104300	4130900	4050	4050	4050	4050	0
615	20250415	104200	4130900	4050	4050	4050	4050	0
616	20250415	104100	4130900	4050	4050	4050	4050	0
617	20250415	104000	4130900	4050	4050	4050	4050	0
618	20250415	103900	4130900	4050	4050	4050	4050	0
619	20250415	103800	4130900	4050	4050	4050	4050	0
620	20250415	103700	4130900	4050	4050	4050	4050	0
621	20250415	103600	4130900	4050	4050	4050	4050	0
622	20250415	103500	4130900	4050	4050	4050	4050	0
623	20250415	103400	4130900	4050	4050	4050	4050	0
624	20250415	103300	4130900	4050	4050	4050	4050	0
625	20250415	103200	4130900	4050	4050	4050	4050	0
626	20250415	103100	4130900	4050	4050	4050	4050	0
627	20250415	103000	4130900	4050	4050	4050	4050	0
628	20250415	102900	4130900	4050	4050	4050	4050	0
629	20250415	102800	4130900	4050	4050	4050	4050	0
630	20250415	102700	4130900	4050	4050	4050	4050	0
631	20250415	102600	4130900	4050	4050	4050	4050	500
632	20250415	102500	2105900	4050	4050	4050	4050	500
633	20250415	102400	80900	4045	4045	4045	4045	20
634	20250415	102300	0	4050	4050	4050	4050	0
635	20250415	102200	0	4050	4050	4050	4050	0
636	20250415	102100	0	4050	4050	4050	4050	0
637	20250415	102000	0	4050	4050	4050	4050	0
638	20250415	101900	0	4050	4050	4050	4050	0
639	20250415	101800	0	4050	4050	4050	4050	0
640	20250415	101700	0	4050	4050	4050	4050	0
641	20250415	101600	0	4050	4050	4050	4050	0
642	20250415	101500	0	4050	4050	4050	4050	0
643	20250415	101400	0	4050	4050	4050	4050	0
644	20250415	101300	0	4050	4050	4050	4050	0
645	20250415	101200	0	4050	4050	4050	4050	0
646	20250415	101100	0	4050	4050	4050	4050	0
647	20250415	101000	0	4050	4050	4050	4050	0
648	20250415	100900	0	4050	4050	4050	4050	0
649	20250415	100800	0	4050	4050	4050	4050	0
650	20250415	100700	0	4050	4050	4050	4050	0
651	20250415	100600	0	4050	4050	4050	4050	0
652	20250415	100500	0	4050	4050	4050	4050	0
653	20250415	100400	0	4050	4050	4050	4050	0
654	20250415	100300	0	4050	4050	4050	4050	0
655	20250415	100200	0	4050	4050	4050	4050	0
656	20250415	100100	0	4050	4050	4050	4050	0
657	20250415	100000	0	4050	4050	4050	4050	0
658	20250415	095900	0	4050	4050	4050	4050	0
659	20250415	095800	0	4050	4050	4050	4050	0
660	20250415	095700	0	4050	4050	4050	4050	0
661	20250415	095600	0	4050	4050	4050	4050	0
662	20250415	095500	0	4050	4050	4050	4050	0
663	20250415	095400	0	4050	4050	4050	4050	0
664	20250415	095300	0	4050	4050	4050	4050	0
665	20250415	095200	0	4050	4050	4050	4050	0
666	20250415	095100	0	4050	4050	4050	4050	0
667	20250415	095000	0	4050	4050	4050	4050	0
668	20250415	094900	0	4050	4050	4050	4050	0
669	20250415	094800	0	4050	4050	4050	4050	0
670	20250415	094700	0	4050	4050	4050	4050	0
671	20250415	094600	0	4050	4050	4050	4050	0
672	20250415	094500	0	4050	4050	4050	4050	0
673	20250415	094400	0	4050	4050	4050	4050	0
674	20250415	094300	0	4050	4050	4050	4050	0
675	20250415	094200	0	4050	4050	4050	4050	0
676	20250415	094100	0	4050	4050	4050	4050	0
677	20250415	094000	0	4050	4050	4050	4050	0
678	20250415	093900	0	4050	4050	4050	4050	0
679	20250415	093800	0	4050	4050	4050	4050	0
680	20250415	093700	0	4050	4050	4050	4050	0
681	20250415	093600	0	4050	4050	4050	4050	0
682	20250415	093500	0	4050	4050	4050	4050	0
683	20250415	093400	0	4050	4050	4050	4050	0
684	20250415	093300	0	4050	4050	4050	4050	0
685	20250415	093200	0	4050	4050	4050	4050	0
686	20250415	093100	0	4050	4050	4050	4050	0
687	20250415	093000	0	4050	4050	4050	4050	0
688	20250415	092900	0	4050	4050	4050	4050	0
689	20250415	092800	0	4050	4050	4050	4050	0
690	20250415	092700	0	4050	4050	4050	4050	0
691	20250415	092600	0	4050	4050	4050	4050	0
692	20250415	092500	0	4050	4050	4050	4050	0
693	20250415	092400	0	4050	4050	4050	4050	0
694	20250415	092300	0	4050	4050	4050	4050	0
695	20250415	092200	0	4050	4050	4050	4050	0
696	20250415	092100	0	4050	4050	4050	4050	0
697	20250415	092000	0	4050	4050	4050	4050	0
698	20250415	091900	0	4050	4050	4050	4050	0
699	20250415	091800	0	4050	4050	4050	4050	0
700	20250415	091700	0	4050	4050	4050	4050	0
701	20250415	091600	0	4050	4050	4050	4050	0
702	20250415	091500	0	4050	4050	4050	4050	0
703	20250415	091400	0	4050	4050	4050	4050	0
704	20250415	091300	0	4050	4050	4050	4050	0
705	20250415	091200	0	4050	4050	4050	4050	0
706	20250415	091100	0	4050	4050	4050	4050	0
707	20250415	091000	0	4050	4050	4050	4050	0
708	20250415	090900	0	4050	4050	4050	4050	0
709	20250415	090800	0	4050	4050	4050	4050	0
710	20250415	090700	0	4050	4050	4050	4050	0
711	20250415	090600	0	4050	4050	4050	4050	0
712	20250415	090500	0	4050	4050	4050	4050	0
713	20250415	090400	0	4050	4050	4050	4050	0
714	20250415	090300	0	4050	4050	4050	4050	0
715	20250415	090200	0	4050	4050	4050	4050	0
716	20250415	090100	0	4050	4050	4050	4050	0
717	20250415	090000	0	4050	4050	4050	4050	0