KissMeData/258250/min/candle-20240424.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240424	205400	5159070	2860	2860	2860	2860	1
3	20240424	205300	5159070	2860	2860	2860	2860	0
4	20240424	205200	5159070	2860	2860	2860	2860	0
5	20240424	205100	5159070	2860	2860	2860	2860	0
6	20240424	205000	5159070	2860	2860	2860	2860	0
7	20240424	204900	5159070	2860	2860	2860	2860	0
8	20240424	204800	5159070	2860	2860	2860	2860	0
9	20240424	204700	5159070	2860	2860	2860	2860	0
10	20240424	204600	5159070	2860	2860	2860	2860	0
11	20240424	204500	5159070	2860	2860	2860	2860	0
12	20240424	204400	5159070	2860	2860	2860	2860	0
13	20240424	204300	5159070	2860	2860	2860	2860	0
14	20240424	204200	5159070	2860	2860	2860	2860	0
15	20240424	204100	5159070	2860	2860	2860	2860	0
16	20240424	204000	5159070	2860	2860	2860	2860	0
17	20240424	203900	5159070	2860	2860	2860	2860	0
18	20240424	203800	5159070	2860	2860	2860	2860	0
19	20240424	203700	5159070	2860	2860	2860	2860	0
20	20240424	203600	5159070	2860	2860	2860	2860	0
21	20240424	203500	5159070	2860	2860	2860	2860	0
22	20240424	203400	5159070	2860	2860	2860	2860	0
23	20240424	203300	5159070	2860	2860	2860	2860	0
24	20240424	203200	5159070	2860	2860	2860	2860	0
25	20240424	203100	5159070	2860	2860	2860	2860	0
26	20240424	203000	5159070	2860	2860	2860	2860	0
27	20240424	202900	5159070	2860	2860	2860	2860	0
28	20240424	202800	5159070	2860	2860	2860	2860	0
29	20240424	202700	5159070	2860	2860	2860	2860	0
30	20240424	202600	5159070	2860	2860	2860	2860	0
31	20240424	202500	5159070	2860	2860	2860	2860	0
32	20240424	202400	5159070	2860	2860	2860	2860	1
33	20240424	202300	5159070	2860	2860	2860	2860	0
34	20240424	202200	5159070	2860	2860	2860	2860	0
35	20240424	202100	5159070	2860	2860	2860	2860	0
36	20240424	202000	5159070	2860	2860	2860	2860	0
37	20240424	201900	5159070	2860	2860	2860	2860	0
38	20240424	201800	5159070	2860	2860	2860	2860	0
39	20240424	201700	5159070	2860	2860	2860	2860	0
40	20240424	201600	5159070	2860	2860	2860	2860	0
41	20240424	201500	5159070	2860	2860	2860	2860	0
42	20240424	201400	5159070	2860	2860	2860	2860	0
43	20240424	201300	5159070	2860	2860	2860	2860	0
44	20240424	201200	5159070	2860	2860	2860	2860	0
45	20240424	201100	5159070	2860	2860	2860	2860	0
46	20240424	201000	5159070	2860	2860	2860	2860	0
47	20240424	200900	5159070	2860	2860	2860	2860	0
48	20240424	200800	5159070	2860	2860	2860	2860	0
49	20240424	200700	5159070	2860	2860	2860	2860	0
50	20240424	200600	5159070	2860	2860	2860	2860	0
51	20240424	200500	5159070	2860	2860	2860	2860	0
52	20240424	200400	5159070	2860	2860	2860	2860	0
53	20240424	200300	5159070	2860	2860	2860	2860	0
54	20240424	200200	5159070	2860	2860	2860	2860	0
55	20240424	200100	5159070	2860	2860	2860	2860	0
56	20240424	200000	5159070	2860	2860	2860	2860	0
57	20240424	195900	5159070	2860	2860	2860	2860	0
58	20240424	195800	5159070	2860	2860	2860	2860	0
59	20240424	195700	5159070	2860	2860	2860	2860	0
60	20240424	195600	5159070	2860	2860	2860	2860	0
61	20240424	195500	5159070	2860	2860	2860	2860	0
62	20240424	195400	5159070	2860	2860	2860	2860	1
63	20240424	195300	5159070	2860	2860	2860	2860	0
64	20240424	195200	5159070	2860	2860	2860	2860	0
65	20240424	195100	5159070	2860	2860	2860	2860	0
66	20240424	195000	5159070	2860	2860	2860	2860	0
67	20240424	194900	5159070	2860	2860	2860	2860	0
68	20240424	194800	5159070	2860	2860	2860	2860	0
69	20240424	194700	5159070	2860	2860	2860	2860	0
70	20240424	194600	5159070	2860	2860	2860	2860	0
71	20240424	194500	5159070	2860	2860	2860	2860	0
72	20240424	194400	5159070	2860	2860	2860	2860	0
73	20240424	194300	5159070	2860	2860	2860	2860	0
74	20240424	194200	5159070	2860	2860	2860	2860	0
75	20240424	194100	5159070	2860	2860	2860	2860	0
76	20240424	194000	5159070	2860	2860	2860	2860	0
77	20240424	193900	5159070	2860	2860	2860	2860	0
78	20240424	193800	5159070	2860	2860	2860	2860	0
79	20240424	193700	5159070	2860	2860	2860	2860	0
80	20240424	193600	5159070	2860	2860	2860	2860	0
81	20240424	193500	5159070	2860	2860	2860	2860	0
82	20240424	193400	5159070	2860	2860	2860	2860	0
83	20240424	193300	5159070	2860	2860	2860	2860	0
84	20240424	193200	5159070	2860	2860	2860	2860	0
85	20240424	193100	5159070	2860	2860	2860	2860	0
86	20240424	193000	5159070	2860	2860	2860	2860	0
87	20240424	192900	5159070	2860	2860	2860	2860	0
88	20240424	192800	5159070	2860	2860	2860	2860	0
89	20240424	192700	5159070	2860	2860	2860	2860	0
90	20240424	192600	5159070	2860	2860	2860	2860	0
91	20240424	192500	5159070	2860	2860	2860	2860	0
92	20240424	192400	5159070	2860	2860	2860	2860	1
93	20240424	192300	5159070	2860	2860	2860	2860	0
94	20240424	192200	5159070	2860	2860	2860	2860	0
95	20240424	192100	5159070	2860	2860	2860	2860	0
96	20240424	192000	5159070	2860	2860	2860	2860	0
97	20240424	191900	5159070	2860	2860	2860	2860	0
98	20240424	191800	5159070	2860	2860	2860	2860	0
99	20240424	191700	5159070	2860	2860	2860	2860	0
100	20240424	191600	5159070	2860	2860	2860	2860	0
101	20240424	191500	5159070	2860	2860	2860	2860	0
102	20240424	191400	5159070	2860	2860	2860	2860	0
103	20240424	191300	5159070	2860	2860	2860	2860	0
104	20240424	191200	5159070	2860	2860	2860	2860	0
105	20240424	191100	5159070	2860	2860	2860	2860	0
106	20240424	191000	5159070	2860	2860	2860	2860	0
107	20240424	190900	5159070	2860	2860	2860	2860	0
108	20240424	190800	5159070	2860	2860	2860	2860	0
109	20240424	190700	5159070	2860	2860	2860	2860	0
110	20240424	190600	5159070	2860	2860	2860	2860	0
111	20240424	190500	5159070	2860	2860	2860	2860	0
112	20240424	190400	5159070	2860	2860	2860	2860	0
113	20240424	190300	5159070	2860	2860	2860	2860	0
114	20240424	190200	5159070	2860	2860	2860	2860	0
115	20240424	190100	5159070	2860	2860	2860	2860	0
116	20240424	190000	5159070	2860	2860	2860	2860	0
117	20240424	185900	5159070	2860	2860	2860	2860	0
118	20240424	185800	5159070	2860	2860	2860	2860	0
119	20240424	185700	5159070	2860	2860	2860	2860	0
120	20240424	185600	5159070	2860	2860	2860	2860	0
121	20240424	185500	5159070	2860	2860	2860	2860	0
122	20240424	185400	5159070	2860	2860	2860	2860	1
123	20240424	185300	5159070	2860	2860	2860	2860	0
124	20240424	185200	5159070	2860	2860	2860	2860	0
125	20240424	185100	5159070	2860	2860	2860	2860	0
126	20240424	185000	5159070	2860	2860	2860	2860	0
127	20240424	184900	5159070	2860	2860	2860	2860	0
128	20240424	184800	5159070	2860	2860	2860	2860	0
129	20240424	184700	5159070	2860	2860	2860	2860	0
130	20240424	184600	5159070	2860	2860	2860	2860	0
131	20240424	184500	5159070	2860	2860	2860	2860	0
132	20240424	184400	5159070	2860	2860	2860	2860	0
133	20240424	184300	5159070	2860	2860	2860	2860	0
134	20240424	184200	5159070	2860	2860	2860	2860	0
135	20240424	184100	5159070	2860	2860	2860	2860	0
136	20240424	184000	5159070	2860	2860	2860	2860	0
137	20240424	183900	5159070	2860	2860	2860	2860	0
138	20240424	183800	5159070	2860	2860	2860	2860	0
139	20240424	183700	5159070	2860	2860	2860	2860	0
140	20240424	183600	5159070	2860	2860	2860	2860	0
141	20240424	183500	5159070	2860	2860	2860	2860	0
142	20240424	183400	5159070	2860	2860	2860	2860	0
143	20240424	183300	5159070	2860	2860	2860	2860	0
144	20240424	183200	5159070	2860	2860	2860	2860	0
145	20240424	183100	5159070	2860	2860	2860	2860	0
146	20240424	183000	5159070	2860	2860	2860	2860	0
147	20240424	182900	5159070	2860	2860	2860	2860	0
148	20240424	182800	5159070	2860	2860	2860	2860	0
149	20240424	182700	5159070	2860	2860	2860	2860	0
150	20240424	182600	5159070	2860	2860	2860	2860	0
151	20240424	182500	5159070	2860	2860	2860	2860	0
152	20240424	182400	5159070	2860	2860	2860	2860	1
153	20240424	182300	5159070	2860	2860	2860	2860	0
154	20240424	182200	5159070	2860	2860	2860	2860	0
155	20240424	182100	5159070	2860	2860	2860	2860	0
156	20240424	182000	5159070	2860	2860	2860	2860	0
157	20240424	181900	5159070	2860	2860	2860	2860	0
158	20240424	181800	5159070	2860	2860	2860	2860	0
159	20240424	181700	5159070	2860	2860	2860	2860	0
160	20240424	181600	5159070	2860	2860	2860	2860	0
161	20240424	181500	5159070	2860	2860	2860	2860	0
162	20240424	181400	5159070	2860	2860	2860	2860	0
163	20240424	181300	5159070	2860	2860	2860	2860	0
164	20240424	181200	5159070	2860	2860	2860	2860	0
165	20240424	181100	5159070	2860	2860	2860	2860	0
166	20240424	181000	5159070	2860	2860	2860	2860	0
167	20240424	180900	5159070	2860	2860	2860	2860	0
168	20240424	180800	5159070	2860	2860	2860	2860	0
169	20240424	180700	5159070	2860	2860	2860	2860	0
170	20240424	180600	5159070	2860	2860	2860	2860	0
171	20240424	180500	5159070	2860	2860	2860	2860	0
172	20240424	180400	5159070	2860	2860	2860	2860	0
173	20240424	180300	5159070	2860	2860	2860	2860	0
174	20240424	180200	5159070	2860	2860	2860	2860	0
175	20240424	180100	5159070	2860	2860	2860	2860	0
176	20240424	180000	5159070	2860	2860	2860	2860	0
177	20240424	175900	5159070	2860	2860	2860	2860	0
178	20240424	175800	5159070	2860	2860	2860	2860	0
179	20240424	175700	5159070	2860	2860	2860	2860	0
180	20240424	175600	5159070	2860	2860	2860	2860	0
181	20240424	175500	5159070	2860	2860	2860	2860	0
182	20240424	175400	5159070	2860	2860	2860	2860	1
183	20240424	175300	5159070	2860	2860	2860	2860	0
184	20240424	175200	5159070	2860	2860	2860	2860	0
185	20240424	175100	5159070	2860	2860	2860	2860	0
186	20240424	175000	5159070	2860	2860	2860	2860	0
187	20240424	174900	5159070	2860	2860	2860	2860	0
188	20240424	174800	5159070	2860	2860	2860	2860	0
189	20240424	174700	5159070	2860	2860	2860	2860	0
190	20240424	174600	5159070	2860	2860	2860	2860	0
191	20240424	174500	5159070	2860	2860	2860	2860	0
192	20240424	174400	5159070	2860	2860	2860	2860	0
193	20240424	174300	5159070	2860	2860	2860	2860	0
194	20240424	174200	5159070	2860	2860	2860	2860	0
195	20240424	174100	5159070	2860	2860	2860	2860	0
196	20240424	174000	5159070	2860	2860	2860	2860	0
197	20240424	173900	5159070	2860	2860	2860	2860	0
198	20240424	173800	5159070	2860	2860	2860	2860	0
199	20240424	173700	5159070	2860	2860	2860	2860	0
200	20240424	173600	5159070	2860	2860	2860	2860	0
201	20240424	173500	5159070	2860	2860	2860	2860	0
202	20240424	173400	5159070	2860	2860	2860	2860	0
203	20240424	173300	5159070	2860	2860	2860	2860	0
204	20240424	173200	5159070	2860	2860	2860	2860	0
205	20240424	173100	5159070	2860	2860	2860	2860	0
206	20240424	173000	5159070	2860	2860	2860	2860	0
207	20240424	172900	5159070	2860	2860	2860	2860	0
208	20240424	172800	5159070	2860	2860	2860	2860	0
209	20240424	172700	5159070	2860	2860	2860	2860	0
210	20240424	172600	5159070	2860	2860	2860	2860	0
211	20240424	172500	5159070	2860	2860	2860	2860	0
212	20240424	172400	5159070	2860	2860	2860	2860	1
213	20240424	172300	5159070	2860	2860	2860	2860	0
214	20240424	172200	5159070	2860	2860	2860	2860	0
215	20240424	172100	5159070	2860	2860	2860	2860	0
216	20240424	172000	5159070	2860	2860	2860	2860	0
217	20240424	171900	5159070	2860	2860	2860	2860	0
218	20240424	171800	5159070	2860	2860	2860	2860	0
219	20240424	171700	5159070	2860	2860	2860	2860	0
220	20240424	171600	5159070	2860	2860	2860	2860	0
221	20240424	171500	5159070	2860	2860	2860	2860	0
222	20240424	171400	5159070	2860	2860	2860	2860	0
223	20240424	171300	5159070	2860	2860	2860	2860	0
224	20240424	171200	5159070	2860	2860	2860	2860	0
225	20240424	171100	5159070	2860	2860	2860	2860	0
226	20240424	171000	5159070	2860	2860	2860	2860	0
227	20240424	170900	5159070	2860	2860	2860	2860	0
228	20240424	170800	5159070	2860	2860	2860	2860	0
229	20240424	170700	5159070	2860	2860	2860	2860	0
230	20240424	170600	5159070	2860	2860	2860	2860	0
231	20240424	170500	5159070	2860	2860	2860	2860	0
232	20240424	170400	5159070	2860	2860	2860	2860	0
233	20240424	170300	5159070	2860	2860	2860	2860	0
234	20240424	170200	5159070	2860	2860	2860	2860	0
235	20240424	170100	5159070	2860	2860	2860	2860	0
236	20240424	170000	5159070	2860	2860	2860	2860	0
237	20240424	165900	5159070	2860	2860	2860	2860	0
238	20240424	165800	5159070	2860	2860	2860	2860	0
239	20240424	165700	5159070	2860	2860	2860	2860	0
240	20240424	165600	5159070	2860	2860	2860	2860	0
241	20240424	165500	5159070	2860	2860	2860	2860	0
242	20240424	165400	5159070	2860	2860	2860	2860	1
243	20240424	165300	5159070	2860	2860	2860	2860	0
244	20240424	165200	5159070	2860	2860	2860	2860	0
245	20240424	165100	5159070	2860	2860	2860	2860	0
246	20240424	165000	5159070	2860	2860	2860	2860	0
247	20240424	164900	5159070	2860	2860	2860	2860	0
248	20240424	164800	5159070	2860	2860	2860	2860	0
249	20240424	164700	5159070	2860	2860	2860	2860	0
250	20240424	164600	5159070	2860	2860	2860	2860	0
251	20240424	164500	5159070	2860	2860	2860	2860	0
252	20240424	164400	5159070	2860	2860	2860	2860	0
253	20240424	164300	5159070	2860	2860	2860	2860	0
254	20240424	164200	5159070	2860	2860	2860	2860	0
255	20240424	164100	5159070	2860	2860	2860	2860	0
256	20240424	164000	5159070	2860	2860	2860	2860	0
257	20240424	163900	5159070	2860	2860	2860	2860	0
258	20240424	163800	5159070	2860	2860	2860	2860	0
259	20240424	163700	5159070	2860	2860	2860	2860	0
260	20240424	163600	5159070	2860	2860	2860	2860	0
261	20240424	163500	5159070	2860	2860	2860	2860	0
262	20240424	163400	5159070	2860	2860	2860	2860	0
263	20240424	163300	5159070	2860	2860	2860	2860	0
264	20240424	163200	5159070	2860	2860	2860	2860	0
265	20240424	163100	5159070	2860	2860	2860	2860	0
266	20240424	163000	5159070	2860	2860	2860	2860	0
267	20240424	162900	5159070	2860	2860	2860	2860	0
268	20240424	162800	5159070	2860	2860	2860	2860	0
269	20240424	162700	5159070	2860	2860	2860	2860	0
270	20240424	162600	5159070	2860	2860	2860	2860	0
271	20240424	162500	5159070	2860	2860	2860	2860	0
272	20240424	162400	5159070	2860	2860	2860	2860	1
273	20240424	162300	5159070	2860	2860	2860	2860	0
274	20240424	162200	5159070	2860	2860	2860	2860	0
275	20240424	162100	5159070	2860	2860	2860	2860	0
276	20240424	162000	5159070	2860	2860	2860	2860	0
277	20240424	161900	5159070	2860	2860	2860	2860	0
278	20240424	161800	5159070	2860	2860	2860	2860	0
279	20240424	161700	5159070	2860	2860	2860	2860	0
280	20240424	161600	5159070	2860	2860	2860	2860	0
281	20240424	161500	5159070	2860	2860	2860	2860	0
282	20240424	161400	5159070	2860	2860	2860	2860	0
283	20240424	161300	5159070	2860	2860	2860	2860	0
284	20240424	161200	5159070	2860	2860	2860	2860	0
285	20240424	161100	5159070	2860	2860	2860	2860	0
286	20240424	161000	5159070	2860	2860	2860	2860	0
287	20240424	160900	5159070	2860	2860	2860	2860	0
288	20240424	160800	5159070	2860	2860	2860	2860	0
289	20240424	160700	5159070	2860	2860	2860	2860	0
290	20240424	160600	5159070	2860	2860	2860	2860	0
291	20240424	160500	5159070	2860	2860	2860	2860	0
292	20240424	160400	5159070	2860	2860	2860	2860	0
293	20240424	160300	5159070	2860	2860	2860	2860	0
294	20240424	160200	5159070	2860	2860	2860	2860	0
295	20240424	160100	5159070	2860	2860	2860	2860	0
296	20240424	160000	5159070	2860	2860	2860	2860	0
297	20240424	155900	5159070	2860	2860	2860	2860	0
298	20240424	155800	5159070	2860	2860	2860	2860	0
299	20240424	155700	5159070	2860	2860	2860	2860	0
300	20240424	155600	5159070	2860	2860	2860	2860	0
301	20240424	155500	5159070	2860	2860	2860	2860	0
302	20240424	155400	5159070	2860	2860	2860	2860	1
303	20240424	155300	5159070	2860	2860	2860	2860	0
304	20240424	155200	5159070	2860	2860	2860	2860	0
305	20240424	155100	5159070	2860	2860	2860	2860	0
306	20240424	155000	5159070	2860	2860	2860	2860	0
307	20240424	154900	5159070	2860	2860	2860	2860	0
308	20240424	154800	5159070	2860	2860	2860	2860	0
309	20240424	154700	5159070	2860	2860	2860	2860	0
310	20240424	154600	5159070	2860	2860	2860	2860	0
311	20240424	154500	5159070	2860	2860	2860	2860	0
312	20240424	154400	5159070	2860	2860	2860	2860	0
313	20240424	154300	5159070	2860	2860	2860	2860	0
314	20240424	154200	5159070	2860	2860	2860	2860	0
315	20240424	154100	5159070	2860	2860	2860	2860	0
316	20240424	154000	5159070	2860	2860	2860	2860	0
317	20240424	153900	5159070	2860	2860	2860	2860	0
318	20240424	153800	5159070	2860	2860	2860	2860	0
319	20240424	153700	5159070	2860	2860	2860	2860	0
320	20240424	153600	5159070	2860	2860	2860	2860	0
321	20240424	153500	5159070	2860	2860	2860	2860	0
322	20240424	153400	5159070	2860	2860	2860	2860	0
323	20240424	153300	5159070	2860	2860	2860	2860	0
324	20240424	153200	5159070	2860	2860	2860	2860	0
325	20240424	153100	5159070	2860	2860	2860	2860	0
326	20240424	153000	5159070	2860	2860	2860	2860	0
327	20240424	152900	5159070	2860	2860	2860	2860	0
328	20240424	152800	5159070	2860	2860	2860	2860	0
329	20240424	152700	5159070	2860	2860	2860	2860	0
330	20240424	152600	5159070	2860	2860	2860	2860	0
331	20240424	152500	5159070	2860	2860	2860	2860	0
332	20240424	152400	5159070	2860	2860	2860	2860	0
333	20240424	152300	5159070	2860	2860	2860	2860	0
334	20240424	152200	5159070	2860	2860	2860	2860	0
335	20240424	152100	5159070	2860	2860	2860	2860	0
336	20240424	152000	5159070	2860	2860	2860	2860	0
337	20240424	151900	5159070	2860	2860	2860	2860	0
338	20240424	151800	5159070	2860	2860	2860	2860	0
339	20240424	151700	5159070	2860	2860	2860	2860	0
340	20240424	151600	5159070	2860	2860	2860	2860	0
341	20240424	151500	5159070	2860	2860	2860	2860	0
342	20240424	151400	5159070	2860	2860	2860	2860	0
343	20240424	151300	5159070	2860	2860	2860	2860	0
344	20240424	151200	5159070	2860	2860	2860	2860	0
345	20240424	151100	5159070	2860	2860	2860	2860	0
346	20240424	151000	5159070	2860	2860	2860	2860	0
347	20240424	150900	5159070	2860	2860	2860	2860	0
348	20240424	150800	5159070	2860	2860	2860	2860	0
349	20240424	150700	5159070	2860	2860	2860	2860	0
350	20240424	150600	5159070	2860	2860	2860	2860	0
351	20240424	150500	5159070	2860	2860	2860	2860	0
352	20240424	150400	5159070	2860	2860	2860	2860	0
353	20240424	150300	5159070	2860	2860	2860	2860	1
354	20240424	150200	5156210	2860	2860	2860	2860	0
355	20240424	150100	5156210	2860	2860	2860	2860	0
356	20240424	150000	5156210	2860	2860	2860	2860	0
357	20240424	145900	5156210	2860	2860	2860	2860	0
358	20240424	145800	5156210	2860	2860	2860	2860	0
359	20240424	145700	5156210	2860	2860	2860	2860	0
360	20240424	145600	5156210	2860	2860	2860	2860	0
361	20240424	145500	5156210	2860	2860	2860	2860	0
362	20240424	145400	5156210	2860	2860	2860	2860	0
363	20240424	145300	5156210	2860	2860	2860	2860	0
364	20240424	145200	5156210	2860	2860	2860	2860	0
365	20240424	145100	5156210	2860	2860	2860	2860	0
366	20240424	145000	5156210	2860	2860	2860	2860	0
367	20240424	144900	5156210	2860	2860	2860	2860	0
368	20240424	144800	5156210	2860	2860	2860	2860	0
369	20240424	144700	5156210	2860	2860	2860	2860	0
370	20240424	144600	5156210	2860	2860	2860	2860	0
371	20240424	144500	5156210	2860	2860	2860	2860	0
372	20240424	144400	5156210	2860	2860	2860	2860	0
373	20240424	144300	5156210	2860	2860	2860	2860	0
374	20240424	144200	5156210	2860	2860	2860	2860	1
375	20240424	144100	5153350	2755	2755	2755	2755	324
376	20240424	144000	4260730	2750	2855	2855	2750	187
377	20240424	143900	3745855	2860	2860	2860	2860	0
378	20240424	143800	3745855	2860	2860	2860	2860	0
379	20240424	143700	3745855	2860	2860	2860	2860	0
380	20240424	143600	3745855	2860	2860	2860	2860	0
381	20240424	143500	3745855	2860	2860	2860	2860	0
382	20240424	143400	3745855	2860	2860	2860	2860	0
383	20240424	143300	3745855	2860	2860	2860	2860	0
384	20240424	143200	3745855	2860	2860	2860	2860	0
385	20240424	143100	3745855	2860	2860	2860	2860	0
386	20240424	143000	3745855	2860	2860	2860	2860	0
387	20240424	142900	3745855	2860	2860	2860	2860	0
388	20240424	142800	3745855	2860	2860	2860	2860	0
389	20240424	142700	3745855	2860	2860	2860	2860	0
390	20240424	142600	3745855	2860	2860	2860	2860	0
391	20240424	142500	3745855	2860	2860	2860	2860	0
392	20240424	142400	3745855	2860	2860	2860	2860	0
393	20240424	142300	3745855	2860	2860	2860	2860	0
394	20240424	142200	3745855	2860	2860	2860	2860	0
395	20240424	142100	3745855	2860	2860	2860	2860	0
396	20240424	142000	3745855	2860	2860	2860	2860	0
397	20240424	141900	3745855	2860	2860	2860	2860	0
398	20240424	141800	3745855	2860	2860	2860	2860	0
399	20240424	141700	3745855	2860	2860	2860	2860	2
400	20240424	141600	3740135	2860	2860	2860	2860	0
401	20240424	141500	3740135	2860	2860	2860	2860	0
402	20240424	141400	3740135	2860	2860	2860	2860	0
403	20240424	141300	3740135	2860	2860	2860	2860	1
404	20240424	141200	3737275	2865	2865	2865	2865	0
405	20240424	141100	3737275	2865	2865	2865	2865	0
406	20240424	141000	3737275	2865	2865	2865	2865	0
407	20240424	140900	3737275	2865	2865	2865	2865	0
408	20240424	140800	3737275	2865	2865	2865	2865	0
409	20240424	140700	3737275	2865	2865	2865	2865	0
410	20240424	140600	3737275	2865	2865	2865	2865	0
411	20240424	140500	3737275	2865	2865	2865	2865	0
412	20240424	140400	3737275	2865	2865	2865	2865	0
413	20240424	140300	3737275	2865	2865	2865	2865	0
414	20240424	140200	3737275	2865	2865	2865	2865	0
415	20240424	140100	3737275	2865	2865	2865	2865	0
416	20240424	140000	3737275	2865	2865	2865	2865	0
417	20240424	135900	3737275	2865	2865	2865	2865	0
418	20240424	135800	3737275	2865	2865	2865	2865	0
419	20240424	135700	3737275	2865	2865	2865	2865	0
420	20240424	135600	3737275	2865	2865	2865	2865	0
421	20240424	135500	3737275	2865	2865	2865	2865	0
422	20240424	135400	3737275	2865	2865	2865	2865	0
423	20240424	135300	3737275	2865	2865	2865	2865	0
424	20240424	135200	3737275	2865	2865	2865	2865	0
425	20240424	135100	3737275	2865	2865	2865	2865	0
426	20240424	135000	3737275	2865	2865	2865	2865	0
427	20240424	134900	3737275	2865	2865	2865	2865	0
428	20240424	134800	3737275	2865	2865	2865	2865	0
429	20240424	134700	3737275	2865	2865	2865	2865	0
430	20240424	134600	3737275	2865	2865	2865	2865	0
431	20240424	134500	3737275	2865	2865	2865	2865	0
432	20240424	134400	3737275	2865	2865	2865	2865	0
433	20240424	134300	3737275	2865	2865	2865	2865	0
434	20240424	134200	3737275	2865	2865	2865	2865	0
435	20240424	134100	3737275	2865	2865	2865	2865	0
436	20240424	134000	3737275	2865	2865	2865	2865	0
437	20240424	133900	3737275	2865	2865	2865	2865	0
438	20240424	133800	3737275	2865	2865	2865	2865	1
439	20240424	133700	3734410	2870	2870	2870	2870	0
440	20240424	133600	3734410	2870	2870	2870	2870	0
441	20240424	133500	3734410	2870	2870	2870	2870	0
442	20240424	133400	3734410	2870	2870	2870	2870	0
443	20240424	133300	3734410	2870	2870	2870	2870	0
444	20240424	133200	3734410	2870	2870	2870	2870	0
445	20240424	133100	3734410	2870	2870	2870	2870	0
446	20240424	133000	3734410	2870	2870	2870	2870	0
447	20240424	132900	3734410	2870	2870	2870	2870	0
448	20240424	132800	3734410	2870	2870	2870	2870	0
449	20240424	132700	3734410	2870	2870	2870	2870	0
450	20240424	132600	3734410	2870	2870	2870	2870	0
451	20240424	132500	3734410	2870	2870	2870	2870	0
452	20240424	132400	3734410	2870	2870	2870	2870	0
453	20240424	132300	3734410	2870	2870	2870	2870	0
454	20240424	132200	3734410	2870	2870	2870	2870	0
455	20240424	132100	3734410	2870	2870	2870	2870	0
456	20240424	132000	3734410	2870	2870	2870	2870	0
457	20240424	131900	3734410	2870	2870	2870	2870	0
458	20240424	131800	3734410	2870	2870	2870	2870	0
459	20240424	131700	3734410	2870	2870	2870	2870	0
460	20240424	131600	3734410	2870	2870	2870	2870	0
461	20240424	131500	3734410	2870	2870	2870	2870	0
462	20240424	131400	3734410	2870	2870	2870	2870	0
463	20240424	131300	3734410	2870	2870	2870	2870	0
464	20240424	131200	3734410	2870	2870	2870	2870	0
465	20240424	131100	3734410	2870	2870	2870	2870	0
466	20240424	131000	3734410	2870	2870	2870	2870	0
467	20240424	130900	3734410	2870	2870	2870	2870	0
468	20240424	130800	3734410	2870	2870	2870	2870	0
469	20240424	130700	3734410	2870	2870	2870	2870	0
470	20240424	130600	3734410	2870	2870	2870	2870	0
471	20240424	130500	3734410	2870	2870	2870	2870	0
472	20240424	130400	3734410	2870	2870	2870	2870	0
473	20240424	130300	3734410	2870	2870	2870	2870	0
474	20240424	130200	3734410	2870	2870	2870	2870	0
475	20240424	130100	3734410	2870	2870	2870	2870	0
476	20240424	130000	3734410	2870	2870	2870	2870	0
477	20240424	125900	3734410	2870	2870	2870	2870	0
478	20240424	125800	3734410	2870	2870	2870	2870	0
479	20240424	125700	3734410	2870	2870	2870	2870	0
480	20240424	125600	3734410	2870	2870	2870	2870	0
481	20240424	125500	3734410	2870	2870	2870	2870	0
482	20240424	125400	3734410	2870	2870	2870	2870	0
483	20240424	125300	3734410	2870	2870	2870	2870	0
484	20240424	125200	3734410	2870	2870	2870	2870	0
485	20240424	125100	3734410	2870	2870	2870	2870	0
486	20240424	125000	3734410	2870	2870	2870	2870	0
487	20240424	124900	3734410	2870	2870	2870	2870	0
488	20240424	124800	3734410	2870	2870	2870	2870	0
489	20240424	124700	3734410	2870	2870	2870	2870	0
490	20240424	124600	3734410	2870	2870	2870	2870	0
491	20240424	124500	3734410	2870	2870	2870	2870	0
492	20240424	124400	3734410	2870	2870	2870	2870	0
493	20240424	124300	3734410	2870	2870	2870	2870	0
494	20240424	124200	3734410	2870	2870	2870	2870	0
495	20240424	124100	3734410	2870	2870	2870	2870	0
496	20240424	124000	3734410	2870	2870	2870	2870	0
497	20240424	123900	3734410	2870	2870	2870	2870	0
498	20240424	123800	3734410	2870	2870	2870	2870	0
499	20240424	123700	3734410	2870	2870	2870	2870	0
500	20240424	123600	3734410	2870	2870	2870	2870	0
501	20240424	123500	3734410	2870	2870	2870	2870	0
502	20240424	123400	3734410	2870	2870	2870	2870	0
503	20240424	123300	3734410	2870	2870	2870	2870	0
504	20240424	123200	3734410	2870	2870	2870	2870	0
505	20240424	123100	3734410	2870	2870	2870	2870	0
506	20240424	123000	3734410	2870	2870	2870	2870	0
507	20240424	122900	3734410	2870	2870	2870	2870	0
508	20240424	122800	3734410	2870	2870	2870	2870	0
509	20240424	122700	3734410	2870	2870	2870	2870	0
510	20240424	122600	3734410	2870	2870	2870	2870	0
511	20240424	122500	3734410	2870	2870	2870	2870	0
512	20240424	122400	3734410	2870	2870	2870	2870	0
513	20240424	122300	3734410	2870	2870	2870	2870	0
514	20240424	122200	3734410	2870	2870	2870	2870	0
515	20240424	122100	3734410	2870	2870	2870	2870	0
516	20240424	122000	3734410	2870	2870	2870	2870	0
517	20240424	121900	3734410	2870	2870	2870	2870	0
518	20240424	121800	3734410	2870	2870	2870	2870	0
519	20240424	121700	3734410	2870	2870	2870	2870	0
520	20240424	121600	3734410	2870	2870	2870	2870	0
521	20240424	121500	3734410	2870	2870	2870	2870	0
522	20240424	121400	3734410	2870	2870	2870	2870	0
523	20240424	121300	3734410	2870	2870	2870	2870	0
524	20240424	121200	3734410	2870	2870	2870	2870	0
525	20240424	121100	3734410	2870	2870	2870	2870	0
526	20240424	121000	3734410	2870	2870	2870	2870	0
527	20240424	120900	3734410	2870	2870	2870	2870	0
528	20240424	120800	3734410	2870	2870	2870	2870	0
529	20240424	120700	3734410	2870	2870	2870	2870	0
530	20240424	120600	3734410	2870	2870	2870	2870	0
531	20240424	120500	3734410	2870	2870	2870	2870	0
532	20240424	120400	3734410	2870	2870	2870	2870	0
533	20240424	120300	3734410	2870	2870	2870	2870	0
534	20240424	120200	3734410	2870	2870	2870	2870	0
535	20240424	120100	3734410	2870	2870	2870	2870	0
536	20240424	120000	3734410	2870	2870	2870	2870	0
537	20240424	115900	3734410	2870	2870	2870	2870	0
538	20240424	115800	3734410	2870	2870	2870	2870	0
539	20240424	115700	3734410	2870	2870	2870	2870	0
540	20240424	115600	3734410	2870	2870	2870	2870	0
541	20240424	115500	3734410	2870	2870	2870	2870	0
542	20240424	115400	3734410	2870	2870	2870	2870	0
543	20240424	115300	3734410	2870	2870	2870	2870	0
544	20240424	115200	3734410	2870	2870	2870	2870	0
545	20240424	115100	3734410	2870	2870	2870	2870	0
546	20240424	115000	3734410	2870	2870	2870	2870	0
547	20240424	114900	3734410	2870	2870	2870	2870	0
548	20240424	114800	3734410	2870	2870	2870	2870	0
549	20240424	114700	3734410	2870	2870	2870	2870	0
550	20240424	114600	3734410	2870	2870	2870	2870	0
551	20240424	114500	3734410	2870	2870	2870	2870	0
552	20240424	114400	3734410	2870	2870	2870	2870	1
553	20240424	114300	3731540	2745	2745	2745	2745	0
554	20240424	114200	3731540	2745	2745	2745	2745	0
555	20240424	114100	3731540	2745	2745	2745	2745	0
556	20240424	114000	3731540	2745	2745	2745	2745	0
557	20240424	113900	3731540	2745	2745	2745	2745	0
558	20240424	113800	3731540	2745	2745	2745	2745	0
559	20240424	113700	3731540	2745	2745	2745	2745	0
560	20240424	113600	3731540	2745	2745	2745	2745	0
561	20240424	113500	3731540	2745	2745	2745	2745	0
562	20240424	113400	3731540	2745	2860	2860	2745	200
563	20240424	113300	3181425	2870	2870	2870	2870	0
564	20240424	113200	3181425	2870	2870	2870	2870	0
565	20240424	113100	3181425	2870	2870	2870	2870	0
566	20240424	113000	3181425	2870	2870	2870	2870	0
567	20240424	112900	3181425	2870	2870	2870	2870	0
568	20240424	112800	3181425	2870	2870	2870	2870	0
569	20240424	112700	3181425	2870	2870	2870	2870	0
570	20240424	112600	3181425	2870	2880	2880	2870	201
571	20240424	112500	2602555	2880	2880	2880	2880	0
572	20240424	112400	2602555	2880	2880	2880	2880	0
573	20240424	112300	2602555	2880	2880	2880	2880	0
574	20240424	112200	2602555	2880	2880	2880	2880	0
575	20240424	112100	2602555	2880	2880	2880	2880	0
576	20240424	112000	2602555	2880	2880	2880	2880	0
577	20240424	111900	2602555	2880	2880	2880	2880	0
578	20240424	111800	2602555	2880	2875	2880	2875	12
579	20240424	111700	2568050	2875	2875	2875	2875	0
580	20240424	111600	2568050	2875	2870	2875	2870	200
581	20240424	111500	1993465	2870	2870	2870	2870	0
582	20240424	111400	1993465	2870	2870	2870	2870	0
583	20240424	111300	1993465	2870	2870	2870	2870	0
584	20240424	111200	1993465	2870	2870	2870	2870	300
585	20240424	111100	1132465	2870	2870	2870	2870	0
586	20240424	111000	1132465	2870	2870	2870	2870	0
587	20240424	110900	1132465	2870	2870	2870	2870	0
588	20240424	110800	1132465	2870	2870	2870	2870	0
589	20240424	110700	1132465	2870	2870	2870	2870	0
590	20240424	110600	1132465	2870	2870	2870	2870	0
591	20240424	110500	1132465	2870	2870	2870	2870	0
592	20240424	110400	1132465	2870	2870	2870	2870	0
593	20240424	110300	1132465	2870	2870	2870	2870	0
594	20240424	110200	1132465	2870	2870	2870	2870	0
595	20240424	110100	1132465	2870	2870	2870	2870	0
596	20240424	110000	1132465	2870	2870	2870	2870	0
597	20240424	105900	1132465	2870	2870	2870	2870	0
598	20240424	105800	1132465	2870	2870	2870	2870	0
599	20240424	105700	1132465	2870	2870	2870	2870	0
600	20240424	105600	1132465	2870	2870	2870	2870	1
601	20240424	105500	1129595	2875	2875	2875	2875	0
602	20240424	105400	1129595	2875	2875	2875	2875	0
603	20240424	105300	1129595	2875	2875	2875	2875	0
604	20240424	105200	1129595	2875	2875	2875	2875	0
605	20240424	105100	1129595	2875	2875	2875	2875	0
606	20240424	105000	1129595	2875	2875	2875	2875	0
607	20240424	104900	1129595	2875	2875	2875	2875	0
608	20240424	104800	1129595	2875	2875	2875	2875	0
609	20240424	104700	1129595	2875	2875	2875	2875	0
610	20240424	104600	1129595	2875	2875	2875	2875	143
611	20240424	104500	718470	2875	2875	2875	2875	0
612	20240424	104400	718470	2875	2875	2875	2875	0
613	20240424	104300	718470	2875	2875	2875	2875	0
614	20240424	104200	718470	2875	2875	2875	2875	0
615	20240424	104100	718470	2875	2875	2875	2875	0
616	20240424	104000	718470	2875	2875	2875	2875	0
617	20240424	103900	718470	2875	2875	2875	2875	0
618	20240424	103800	718470	2875	2875	2875	2875	0
619	20240424	103700	718470	2875	2875	2875	2875	0
620	20240424	103600	718470	2875	2875	2875	2875	0
621	20240424	103500	718470	2875	2875	2875	2875	0
622	20240424	103400	718470	2875	2875	2875	2875	0
623	20240424	103300	718470	2875	2875	2875	2875	0
624	20240424	103200	718470	2875	2875	2875	2875	0
625	20240424	103100	718470	2875	2875	2875	2875	0
626	20240424	103000	718470	2875	2875	2875	2875	0
627	20240424	102900	718470	2875	2875	2875	2875	0
628	20240424	102800	718470	2875	2875	2875	2875	0
629	20240424	102700	718470	2875	2875	2875	2875	0
630	20240424	102600	718470	2875	2875	2875	2875	0
631	20240424	102500	718470	2875	2875	2875	2875	0
632	20240424	102400	718470	2875	2875	2875	2875	0
633	20240424	102300	718470	2875	2875	2875	2875	0
634	20240424	102200	718470	2875	2875	2875	2875	0
635	20240424	102100	718470	2875	2875	2875	2875	0
636	20240424	102000	718470	2875	2875	2875	2875	0
637	20240424	101900	718470	2875	2875	2875	2875	0
638	20240424	101800	718470	2875	2875	2875	2875	0
639	20240424	101700	718470	2875	2875	2875	2875	1
640	20240424	101600	715595	2875	2875	2875	2875	0
641	20240424	101500	715595	2875	2875	2875	2875	0
642	20240424	101400	715595	2875	2875	2875	2875	0
643	20240424	101300	715595	2875	2875	2875	2875	0
644	20240424	101200	715595	2875	2875	2875	2875	0
645	20240424	101100	715595	2875	2875	2875	2875	0
646	20240424	101000	715595	2875	2875	2875	2875	0
647	20240424	100900	715595	2875	2875	2875	2875	0
648	20240424	100800	715595	2875	2875	2875	2875	0
649	20240424	100700	715595	2875	2875	2875	2875	0
650	20240424	100600	715595	2875	2875	2875	2875	0
651	20240424	100500	715595	2875	2875	2875	2875	0
652	20240424	100400	715595	2875	2875	2875	2875	0
653	20240424	100300	715595	2875	2875	2875	2875	1
654	20240424	100200	712720	2875	2875	2875	2875	0
655	20240424	100100	712720	2875	2875	2875	2875	1
656	20240424	100000	709845	2875	2875	2875	2875	0
657	20240424	095900	709845	2875	2875	2875	2875	0
658	20240424	095800	709845	2875	2875	2875	2875	0
659	20240424	095700	709845	2875	2875	2875	2875	0
660	20240424	095600	709845	2875	2875	2875	2875	0
661	20240424	095500	709845	2875	2875	2875	2875	0
662	20240424	095400	709845	2875	2875	2875	2875	0
663	20240424	095300	709845	2875	2875	2875	2875	0
664	20240424	095200	709845	2875	2875	2875	2875	0
665	20240424	095100	709845	2875	2875	2875	2875	0
666	20240424	095000	709845	2875	2875	2875	2875	0
667	20240424	094900	709845	2875	2875	2875	2875	0
668	20240424	094800	709845	2875	2875	2875	2875	0
669	20240424	094700	709845	2875	2875	2875	2875	174
670	20240424	094600	209595	2875	2875	2875	2875	0
671	20240424	094500	209595	2875	2875	2875	2875	0
672	20240424	094400	209595	2875	2875	2875	2875	0
673	20240424	094300	209595	2875	2875	2875	2875	0
674	20240424	094200	209595	2875	2875	2875	2875	0
675	20240424	094100	209595	2875	2875	2875	2875	0
676	20240424	094000	209595	2875	2875	2875	2875	0
677	20240424	093900	209595	2875	2875	2875	2875	0
678	20240424	093800	209595	2875	2875	2875	2875	0
679	20240424	093700	209595	2875	2875	2875	2875	0
680	20240424	093600	209595	2875	2875	2875	2875	0
681	20240424	093500	209595	2875	2875	2875	2875	0
682	20240424	093400	209595	2875	2875	2875	2875	0
683	20240424	093300	209595	2875	2875	2875	2875	0
684	20240424	093200	209595	2875	2875	2875	2875	0
685	20240424	093100	209595	2875	2875	2875	2875	0
686	20240424	093000	209595	2875	2875	2875	2875	0
687	20240424	092900	209595	2875	2875	2875	2875	0
688	20240424	092800	209595	2875	2875	2875	2875	1
689	20240424	092700	206720	2880	2880	2880	2880	0
690	20240424	092600	206720	2880	2880	2880	2880	0
691	20240424	092500	206720	2880	2880	2880	2880	0
692	20240424	092400	206720	2880	2880	2880	2880	0
693	20240424	092300	206720	2880	2880	2880	2880	0
694	20240424	092200	206720	2880	2880	2880	2880	0
695	20240424	092100	206720	2880	2880	2880	2880	0
696	20240424	092000	206720	2880	2880	2880	2880	0
697	20240424	091900	206720	2880	2880	2880	2880	0
698	20240424	091800	206720	2880	2880	2880	2880	0
699	20240424	091700	206720	2880	2880	2880	2880	0
700	20240424	091600	206720	2880	2880	2880	2880	0
701	20240424	091500	206720	2880	2880	2880	2880	0
702	20240424	091400	206720	2880	2880	2880	2880	0
703	20240424	091300	206720	2880	2880	2880	2880	0
704	20240424	091200	206720	2880	2880	2880	2880	0
705	20240424	091100	206720	2880	2880	2880	2880	0
706	20240424	091000	206720	2880	2880	2880	2880	0
707	20240424	090900	206720	2880	2880	2880	2880	1
708	20240424	090800	203840	2890	2890	2890	2890	0
709	20240424	090700	203840	2890	2890	2890	2890	0
710	20240424	090600	203840	2890	2890	2890	2890	0
711	20240424	090500	203840	2890	2890	2890	2890	50
712	20240424	090400	59340	2890	2845	2890	2845	3
713	20240424	090300	50760	2845	2845	2845	2845	0
714	20240424	090200	50760	2845	2800	2845	2800	18
715	20240424	090100	0	2790	2790	2790	2790	0
716	20240424	090000	0	2790	2790	2790	2790	0