KissMeData/199150/min/candle-20240415.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240415	201300	4407125	4075	4075	4075	4075	1
3	20240415	201200	4407125	4075	4075	4075	4075	0
4	20240415	201100	4407125	4075	4075	4075	4075	0
5	20240415	201000	4407125	4075	4075	4075	4075	0
6	20240415	200900	4407125	4075	4075	4075	4075	0
7	20240415	200800	4407125	4075	4075	4075	4075	0
8	20240415	200700	4407125	4075	4075	4075	4075	0
9	20240415	200600	4407125	4075	4075	4075	4075	0
10	20240415	200500	4407125	4075	4075	4075	4075	0
11	20240415	200400	4407125	4075	4075	4075	4075	0
12	20240415	200300	4407125	4075	4075	4075	4075	0
13	20240415	200200	4407125	4075	4075	4075	4075	0
14	20240415	200100	4407125	4075	4075	4075	4075	0
15	20240415	200000	4407125	4075	4075	4075	4075	0
16	20240415	195900	4407125	4075	4075	4075	4075	0
17	20240415	195800	4407125	4075	4075	4075	4075	0
18	20240415	195700	4407125	4075	4075	4075	4075	0
19	20240415	195600	4407125	4075	4075	4075	4075	0
20	20240415	195500	4407125	4075	4075	4075	4075	0
21	20240415	195400	4407125	4075	4075	4075	4075	0
22	20240415	195300	4407125	4075	4075	4075	4075	0
23	20240415	195200	4407125	4075	4075	4075	4075	0
24	20240415	195100	4407125	4075	4075	4075	4075	0
25	20240415	195000	4407125	4075	4075	4075	4075	0
26	20240415	194900	4407125	4075	4075	4075	4075	0
27	20240415	194800	4407125	4075	4075	4075	4075	0
28	20240415	194700	4407125	4075	4075	4075	4075	0
29	20240415	194600	4407125	4075	4075	4075	4075	0
30	20240415	194500	4407125	4075	4075	4075	4075	0
31	20240415	194400	4407125	4075	4075	4075	4075	0
32	20240415	194300	4407125	4075	4075	4075	4075	1
33	20240415	194200	4407125	4075	4075	4075	4075	0
34	20240415	194100	4407125	4075	4075	4075	4075	0
35	20240415	194000	4407125	4075	4075	4075	4075	0
36	20240415	193900	4407125	4075	4075	4075	4075	0
37	20240415	193800	4407125	4075	4075	4075	4075	0
38	20240415	193700	4407125	4075	4075	4075	4075	0
39	20240415	193600	4407125	4075	4075	4075	4075	0
40	20240415	193500	4407125	4075	4075	4075	4075	0
41	20240415	193400	4407125	4075	4075	4075	4075	0
42	20240415	193300	4407125	4075	4075	4075	4075	0
43	20240415	193200	4407125	4075	4075	4075	4075	0
44	20240415	193100	4407125	4075	4075	4075	4075	0
45	20240415	193000	4407125	4075	4075	4075	4075	0
46	20240415	192900	4407125	4075	4075	4075	4075	0
47	20240415	192800	4407125	4075	4075	4075	4075	0
48	20240415	192700	4407125	4075	4075	4075	4075	0
49	20240415	192600	4407125	4075	4075	4075	4075	0
50	20240415	192500	4407125	4075	4075	4075	4075	0
51	20240415	192400	4407125	4075	4075	4075	4075	0
52	20240415	192300	4407125	4075	4075	4075	4075	0
53	20240415	192200	4407125	4075	4075	4075	4075	0
54	20240415	192100	4407125	4075	4075	4075	4075	0
55	20240415	192000	4407125	4075	4075	4075	4075	0
56	20240415	191900	4407125	4075	4075	4075	4075	0
57	20240415	191800	4407125	4075	4075	4075	4075	0
58	20240415	191700	4407125	4075	4075	4075	4075	0
59	20240415	191600	4407125	4075	4075	4075	4075	0
60	20240415	191500	4407125	4075	4075	4075	4075	0
61	20240415	191400	4407125	4075	4075	4075	4075	0
62	20240415	191300	4407125	4075	4075	4075	4075	1
63	20240415	191200	4407125	4075	4075	4075	4075	0
64	20240415	191100	4407125	4075	4075	4075	4075	0
65	20240415	191000	4407125	4075	4075	4075	4075	0
66	20240415	190900	4407125	4075	4075	4075	4075	0
67	20240415	190800	4407125	4075	4075	4075	4075	0
68	20240415	190700	4407125	4075	4075	4075	4075	0
69	20240415	190600	4407125	4075	4075	4075	4075	0
70	20240415	190500	4407125	4075	4075	4075	4075	0
71	20240415	190400	4407125	4075	4075	4075	4075	0
72	20240415	190300	4407125	4075	4075	4075	4075	0
73	20240415	190200	4407125	4075	4075	4075	4075	0
74	20240415	190100	4407125	4075	4075	4075	4075	0
75	20240415	190000	4407125	4075	4075	4075	4075	0
76	20240415	185900	4407125	4075	4075	4075	4075	0
77	20240415	185800	4407125	4075	4075	4075	4075	0
78	20240415	185700	4407125	4075	4075	4075	4075	0
79	20240415	185600	4407125	4075	4075	4075	4075	0
80	20240415	185500	4407125	4075	4075	4075	4075	0
81	20240415	185400	4407125	4075	4075	4075	4075	0
82	20240415	185300	4407125	4075	4075	4075	4075	0
83	20240415	185200	4407125	4075	4075	4075	4075	0
84	20240415	185100	4407125	4075	4075	4075	4075	0
85	20240415	185000	4407125	4075	4075	4075	4075	0
86	20240415	184900	4407125	4075	4075	4075	4075	0
87	20240415	184800	4407125	4075	4075	4075	4075	0
88	20240415	184700	4407125	4075	4075	4075	4075	0
89	20240415	184600	4407125	4075	4075	4075	4075	0
90	20240415	184500	4407125	4075	4075	4075	4075	0
91	20240415	184400	4407125	4075	4075	4075	4075	0
92	20240415	184300	4407125	4075	4075	4075	4075	1
93	20240415	184200	4407125	4075	4075	4075	4075	0
94	20240415	184100	4407125	4075	4075	4075	4075	0
95	20240415	184000	4407125	4075	4075	4075	4075	0
96	20240415	183900	4407125	4075	4075	4075	4075	0
97	20240415	183800	4407125	4075	4075	4075	4075	0
98	20240415	183700	4407125	4075	4075	4075	4075	0
99	20240415	183600	4407125	4075	4075	4075	4075	0
100	20240415	183500	4407125	4075	4075	4075	4075	0
101	20240415	183400	4407125	4075	4075	4075	4075	0
102	20240415	183300	4407125	4075	4075	4075	4075	0
103	20240415	183200	4407125	4075	4075	4075	4075	0
104	20240415	183100	4407125	4075	4075	4075	4075	0
105	20240415	183000	4407125	4075	4075	4075	4075	0
106	20240415	182900	4407125	4075	4075	4075	4075	0
107	20240415	182800	4407125	4075	4075	4075	4075	0
108	20240415	182700	4407125	4075	4075	4075	4075	0
109	20240415	182600	4407125	4075	4075	4075	4075	0
110	20240415	182500	4407125	4075	4075	4075	4075	0
111	20240415	182400	4407125	4075	4075	4075	4075	0
112	20240415	182300	4407125	4075	4075	4075	4075	0
113	20240415	182200	4407125	4075	4075	4075	4075	0
114	20240415	182100	4407125	4075	4075	4075	4075	0
115	20240415	182000	4407125	4075	4075	4075	4075	0
116	20240415	181900	4407125	4075	4075	4075	4075	0
117	20240415	181800	4407125	4075	4075	4075	4075	0
118	20240415	181700	4407125	4075	4075	4075	4075	0
119	20240415	181600	4407125	4075	4075	4075	4075	0
120	20240415	181500	4407125	4075	4075	4075	4075	0
121	20240415	181400	4407125	4075	4075	4075	4075	0
122	20240415	181300	4407125	4075	4075	4075	4075	1
123	20240415	181200	4407125	4075	4075	4075	4075	0
124	20240415	181100	4407125	4075	4075	4075	4075	0
125	20240415	181000	4407125	4075	4075	4075	4075	0
126	20240415	180900	4407125	4075	4075	4075	4075	0
127	20240415	180800	4407125	4075	4075	4075	4075	0
128	20240415	180700	4407125	4075	4075	4075	4075	0
129	20240415	180600	4407125	4075	4075	4075	4075	0
130	20240415	180500	4407125	4075	4075	4075	4075	0
131	20240415	180400	4407125	4075	4075	4075	4075	0
132	20240415	180300	4407125	4075	4075	4075	4075	0
133	20240415	180200	4407125	4075	4075	4075	4075	0
134	20240415	180100	4407125	4075	4075	4075	4075	0
135	20240415	180000	4407125	4075	4075	4075	4075	0
136	20240415	175900	4407125	4075	4075	4075	4075	0
137	20240415	175800	4407125	4075	4075	4075	4075	0
138	20240415	175700	4407125	4075	4075	4075	4075	0
139	20240415	175600	4407125	4075	4075	4075	4075	0
140	20240415	175500	4407125	4075	4075	4075	4075	0
141	20240415	175400	4407125	4075	4075	4075	4075	0
142	20240415	175300	4407125	4075	4075	4075	4075	0
143	20240415	175200	4407125	4075	4075	4075	4075	0
144	20240415	175100	4407125	4075	4075	4075	4075	0
145	20240415	175000	4407125	4075	4075	4075	4075	0
146	20240415	174900	4407125	4075	4075	4075	4075	0
147	20240415	174800	4407125	4075	4075	4075	4075	0
148	20240415	174700	4407125	4075	4075	4075	4075	0
149	20240415	174600	4407125	4075	4075	4075	4075	0
150	20240415	174500	4407125	4075	4075	4075	4075	0
151	20240415	174400	4407125	4075	4075	4075	4075	0
152	20240415	174300	4407125	4075	4075	4075	4075	1
153	20240415	174200	4407125	4075	4075	4075	4075	0
154	20240415	174100	4407125	4075	4075	4075	4075	0
155	20240415	174000	4407125	4075	4075	4075	4075	0
156	20240415	173900	4407125	4075	4075	4075	4075	0
157	20240415	173800	4407125	4075	4075	4075	4075	0
158	20240415	173700	4407125	4075	4075	4075	4075	0
159	20240415	173600	4407125	4075	4075	4075	4075	0
160	20240415	173500	4407125	4075	4075	4075	4075	0
161	20240415	173400	4407125	4075	4075	4075	4075	0
162	20240415	173300	4407125	4075	4075	4075	4075	0
163	20240415	173200	4407125	4075	4075	4075	4075	0
164	20240415	173100	4407125	4075	4075	4075	4075	0
165	20240415	173000	4407125	4075	4075	4075	4075	0
166	20240415	172900	4407125	4075	4075	4075	4075	0
167	20240415	172800	4407125	4075	4075	4075	4075	0
168	20240415	172700	4407125	4075	4075	4075	4075	0
169	20240415	172600	4407125	4075	4075	4075	4075	0
170	20240415	172500	4407125	4075	4075	4075	4075	0
171	20240415	172400	4407125	4075	4075	4075	4075	0
172	20240415	172300	4407125	4075	4075	4075	4075	0
173	20240415	172200	4407125	4075	4075	4075	4075	0
174	20240415	172100	4407125	4075	4075	4075	4075	0
175	20240415	172000	4407125	4075	4075	4075	4075	0
176	20240415	171900	4407125	4075	4075	4075	4075	0
177	20240415	171800	4407125	4075	4075	4075	4075	0
178	20240415	171700	4407125	4075	4075	4075	4075	0
179	20240415	171600	4407125	4075	4075	4075	4075	0
180	20240415	171500	4407125	4075	4075	4075	4075	0
181	20240415	171400	4407125	4075	4075	4075	4075	0
182	20240415	171300	4407125	4075	4075	4075	4075	1
183	20240415	171200	4407125	4075	4075	4075	4075	0
184	20240415	171100	4407125	4075	4075	4075	4075	0
185	20240415	171000	4407125	4075	4075	4075	4075	0
186	20240415	170900	4407125	4075	4075	4075	4075	0
187	20240415	170800	4407125	4075	4075	4075	4075	0
188	20240415	170700	4407125	4075	4075	4075	4075	0
189	20240415	170600	4407125	4075	4075	4075	4075	0
190	20240415	170500	4407125	4075	4075	4075	4075	0
191	20240415	170400	4407125	4075	4075	4075	4075	0
192	20240415	170300	4407125	4075	4075	4075	4075	0
193	20240415	170200	4407125	4075	4075	4075	4075	0
194	20240415	170100	4407125	4075	4075	4075	4075	0
195	20240415	170000	4407125	4075	4075	4075	4075	0
196	20240415	165900	4407125	4075	4075	4075	4075	0
197	20240415	165800	4407125	4075	4075	4075	4075	0
198	20240415	165700	4407125	4075	4075	4075	4075	0
199	20240415	165600	4407125	4075	4075	4075	4075	0
200	20240415	165500	4407125	4075	4075	4075	4075	0
201	20240415	165400	4407125	4075	4075	4075	4075	0
202	20240415	165300	4407125	4075	4075	4075	4075	0
203	20240415	165200	4407125	4075	4075	4075	4075	0
204	20240415	165100	4407125	4075	4075	4075	4075	0
205	20240415	165000	4407125	4075	4075	4075	4075	0
206	20240415	164900	4407125	4075	4075	4075	4075	0
207	20240415	164800	4407125	4075	4075	4075	4075	0
208	20240415	164700	4407125	4075	4075	4075	4075	0
209	20240415	164600	4407125	4075	4075	4075	4075	0
210	20240415	164500	4407125	4075	4075	4075	4075	0
211	20240415	164400	4407125	4075	4075	4075	4075	0
212	20240415	164300	4407125	4075	4075	4075	4075	1
213	20240415	164200	4407125	4075	4075	4075	4075	0
214	20240415	164100	4407125	4075	4075	4075	4075	0
215	20240415	164000	4407125	4075	4075	4075	4075	0
216	20240415	163900	4407125	4075	4075	4075	4075	0
217	20240415	163800	4407125	4075	4075	4075	4075	0
218	20240415	163700	4407125	4075	4075	4075	4075	0
219	20240415	163600	4407125	4075	4075	4075	4075	0
220	20240415	163500	4407125	4075	4075	4075	4075	0
221	20240415	163400	4407125	4075	4075	4075	4075	0
222	20240415	163300	4407125	4075	4075	4075	4075	0
223	20240415	163200	4407125	4075	4075	4075	4075	0
224	20240415	163100	4407125	4075	4075	4075	4075	0
225	20240415	163000	4407125	4075	4075	4075	4075	0
226	20240415	162900	4407125	4075	4075	4075	4075	0
227	20240415	162800	4407125	4075	4075	4075	4075	0
228	20240415	162700	4407125	4075	4075	4075	4075	0
229	20240415	162600	4407125	4075	4075	4075	4075	0
230	20240415	162500	4407125	4075	4075	4075	4075	0
231	20240415	162400	4407125	4075	4075	4075	4075	0
232	20240415	162300	4407125	4075	4075	4075	4075	0
233	20240415	162200	4407125	4075	4075	4075	4075	0
234	20240415	162100	4407125	4075	4075	4075	4075	0
235	20240415	162000	4407125	4075	4075	4075	4075	0
236	20240415	161900	4407125	4075	4075	4075	4075	0
237	20240415	161800	4407125	4075	4075	4075	4075	0
238	20240415	161700	4407125	4075	4075	4075	4075	0
239	20240415	161600	4407125	4075	4075	4075	4075	0
240	20240415	161500	4407125	4075	4075	4075	4075	0
241	20240415	161400	4407125	4075	4075	4075	4075	0
242	20240415	161300	4407125	4075	4075	4075	4075	1
243	20240415	161200	4407125	4075	4075	4075	4075	0
244	20240415	161100	4407125	4075	4075	4075	4075	0
245	20240415	161000	4407125	4075	4075	4075	4075	0
246	20240415	160900	4407125	4075	4075	4075	4075	0
247	20240415	160800	4407125	4075	4075	4075	4075	0
248	20240415	160700	4407125	4075	4075	4075	4075	0
249	20240415	160600	4407125	4075	4075	4075	4075	0
250	20240415	160500	4407125	4075	4075	4075	4075	0
251	20240415	160400	4407125	4075	4075	4075	4075	0
252	20240415	160300	4407125	4075	4075	4075	4075	0
253	20240415	160200	4407125	4075	4075	4075	4075	0
254	20240415	160100	4407125	4075	4075	4075	4075	0
255	20240415	160000	4407125	4075	4075	4075	4075	0
256	20240415	155900	4407125	4075	4075	4075	4075	0
257	20240415	155800	4407125	4075	4075	4075	4075	0
258	20240415	155700	4407125	4075	4075	4075	4075	0
259	20240415	155600	4407125	4075	4075	4075	4075	0
260	20240415	155500	4407125	4075	4075	4075	4075	0
261	20240415	155400	4407125	4075	4075	4075	4075	0
262	20240415	155300	4407125	4075	4075	4075	4075	0
263	20240415	155200	4407125	4075	4075	4075	4075	0
264	20240415	155100	4407125	4075	4075	4075	4075	0
265	20240415	155000	4407125	4075	4075	4075	4075	0
266	20240415	154900	4407125	4075	4075	4075	4075	0
267	20240415	154800	4407125	4075	4075	4075	4075	0
268	20240415	154700	4407125	4075	4075	4075	4075	0
269	20240415	154600	4407125	4075	4075	4075	4075	0
270	20240415	154500	4407125	4075	4075	4075	4075	0
271	20240415	154400	4407125	4075	4075	4075	4075	0
272	20240415	154300	4407125	4075	4075	4075	4075	1
273	20240415	154200	4407125	4075	4075	4075	4075	0
274	20240415	154100	4407125	4075	4075	4075	4075	0
275	20240415	154000	4407125	4075	4075	4075	4075	0
276	20240415	153900	4407125	4075	4075	4075	4075	0
277	20240415	153800	4407125	4075	4075	4075	4075	0
278	20240415	153700	4407125	4075	4075	4075	4075	0
279	20240415	153600	4407125	4075	4075	4075	4075	0
280	20240415	153500	4407125	4075	4075	4075	4075	0
281	20240415	153400	4407125	4075	4075	4075	4075	0
282	20240415	153300	4407125	4075	4075	4075	4075	0
283	20240415	153200	4407125	4075	4075	4075	4075	0
284	20240415	153100	4407125	4075	4075	4075	4075	0
285	20240415	153000	4407125	4075	4075	4075	4075	0
286	20240415	152900	4407125	4075	4075	4075	4075	0
287	20240415	152800	4407125	4075	4075	4075	4075	0
288	20240415	152700	4407125	4075	4075	4075	4075	0
289	20240415	152600	4407125	4075	4075	4075	4075	0
290	20240415	152500	4407125	4075	4075	4075	4075	0
291	20240415	152400	4407125	4075	4075	4075	4075	0
292	20240415	152300	4407125	4075	4075	4075	4075	0
293	20240415	152200	4407125	4075	4075	4075	4075	0
294	20240415	152100	4407125	4075	4075	4075	4075	0
295	20240415	152000	4407125	4075	4075	4075	4075	0
296	20240415	151900	4407125	4075	4075	4075	4075	0
297	20240415	151800	4407125	4075	4075	4075	4075	0
298	20240415	151700	4407125	4075	4075	4075	4075	0
299	20240415	151600	4407125	4075	4075	4075	4075	0
300	20240415	151500	4407125	4075	4075	4075	4075	0
301	20240415	151400	4407125	4075	4075	4075	4075	0
302	20240415	151300	4407125	4075	4075	4075	4075	0
303	20240415	151200	4407125	4075	4075	4075	4075	0
304	20240415	151100	4407125	4075	4075	4075	4075	0
305	20240415	151000	4407125	4075	4075	4075	4075	0
306	20240415	150900	4407125	4075	4075	4075	4075	0
307	20240415	150800	4407125	4075	4075	4075	4075	0
308	20240415	150700	4407125	4075	4075	4075	4075	0
309	20240415	150600	4407125	4075	4075	4075	4075	0
310	20240415	150500	4407125	4075	4075	4075	4075	0
311	20240415	150400	4407125	4075	4075	4075	4075	0
312	20240415	150300	4407125	4075	4075	4075	4075	0
313	20240415	150200	4407125	4075	4075	4075	4075	0
314	20240415	150100	4407125	4075	4075	4075	4075	0
315	20240415	150000	4407125	4075	4075	4075	4075	0
316	20240415	145900	4407125	4075	4075	4075	4075	0
317	20240415	145800	4407125	4075	4075	4075	4075	0
318	20240415	145700	4407125	4075	4075	4075	4075	0
319	20240415	145600	4407125	4075	4075	4075	4075	0
320	20240415	145500	4407125	4075	4075	4075	4075	0
321	20240415	145400	4407125	4075	4075	4075	4075	0
322	20240415	145300	4407125	4075	4075	4075	4075	0
323	20240415	145200	4407125	4075	4075	4075	4075	0
324	20240415	145100	4407125	4075	4075	4075	4075	0
325	20240415	145000	4407125	4075	4075	4075	4075	0
326	20240415	144900	4407125	4075	4075	4075	4075	0
327	20240415	144800	4407125	4075	4075	4075	4075	0
328	20240415	144700	4407125	4075	4075	4075	4075	0
329	20240415	144600	4407125	4075	4075	4075	4075	0
330	20240415	144500	4407125	4075	4075	4075	4075	0
331	20240415	144400	4407125	4075	4075	4075	4075	0
332	20240415	144300	4407125	4075	4075	4075	4075	0
333	20240415	144200	4407125	4075	4075	4075	4075	0
334	20240415	144100	4407125	4075	4075	4075	4075	0
335	20240415	144000	4407125	4075	4075	4075	4075	0
336	20240415	143900	4407125	4075	4075	4075	4075	0
337	20240415	143800	4407125	4075	4075	4075	4075	0
338	20240415	143700	4407125	4075	4075	4075	4075	0
339	20240415	143600	4407125	4075	4075	4075	4075	0
340	20240415	143500	4407125	4075	4075	4075	4075	0
341	20240415	143400	4407125	4075	4075	4075	4075	0
342	20240415	143300	4407125	4075	4075	4075	4075	0
343	20240415	143200	4407125	4075	4075	4075	4075	0
344	20240415	143100	4407125	4075	4075	4075	4075	0
345	20240415	143000	4407125	4075	4075	4075	4075	0
346	20240415	142900	4407125	4075	4075	4075	4075	0
347	20240415	142800	4407125	4075	4075	4075	4075	0
348	20240415	142700	4407125	4075	4075	4075	4075	0
349	20240415	142600	4407125	4075	4075	4075	4075	0
350	20240415	142500	4407125	4075	4075	4075	4075	0
351	20240415	142400	4407125	4075	4075	4075	4075	0
352	20240415	142300	4407125	4075	4075	4075	4075	0
353	20240415	142200	4407125	4075	4075	4075	4075	0
354	20240415	142100	4407125	4075	4075	4075	4075	0
355	20240415	142000	4407125	4075	4075	4075	4075	0
356	20240415	141900	4407125	4075	4075	4075	4075	0
357	20240415	141800	4407125	4075	4075	4075	4075	0
358	20240415	141700	4407125	4075	4075	4075	4075	0
359	20240415	141600	4407125	4075	4075	4075	4075	0
360	20240415	141500	4407125	4075	4075	4075	4075	0
361	20240415	141400	4407125	4075	4075	4075	4075	0
362	20240415	141300	4407125	4075	4075	4075	4075	0
363	20240415	141200	4407125	4075	4075	4075	4075	0
364	20240415	141100	4407125	4075	4075	4075	4075	0
365	20240415	141000	4407125	4075	4075	4075	4075	0
366	20240415	140900	4407125	4075	4075	4075	4075	0
367	20240415	140800	4407125	4075	4075	4075	4075	0
368	20240415	140700	4407125	4075	4075	4075	4075	0
369	20240415	140600	4407125	4075	4075	4075	4075	0
370	20240415	140500	4407125	4075	4075	4075	4075	0
371	20240415	140400	4407125	4075	4075	4075	4075	0
372	20240415	140300	4407125	4075	4075	4075	4075	0
373	20240415	140200	4407125	4075	4075	4075	4075	0
374	20240415	140100	4407125	4075	4075	4075	4075	0
375	20240415	140000	4407125	4075	4075	4075	4075	0
376	20240415	135900	4407125	4075	4075	4075	4075	1
377	20240415	135800	4403050	3950	3950	3950	3950	0
378	20240415	135700	4403050	3950	3950	3950	3950	0
379	20240415	135600	4403050	3950	3950	3950	3950	0
380	20240415	135500	4403050	3950	3950	3950	3950	0
381	20240415	135400	4403050	3950	3950	3950	3950	0
382	20240415	135300	4403050	3950	3950	3950	3950	0
383	20240415	135200	4403050	3950	3950	3950	3950	0
384	20240415	135100	4403050	3950	3950	3950	3950	0
385	20240415	135000	4403050	3950	3950	3950	3950	0
386	20240415	134900	4403050	3950	3950	3950	3950	78
387	20240415	134800	4094950	4100	4100	4100	4100	0
388	20240415	134700	4094950	4100	4100	4100	4100	0
389	20240415	134600	4094950	4100	4100	4100	4100	0
390	20240415	134500	4094950	4100	4100	4100	4100	0
391	20240415	134400	4094950	4100	4100	4100	4100	0
392	20240415	134300	4094950	4100	4100	4100	4100	0
393	20240415	134200	4094950	4100	4100	4100	4100	0
394	20240415	134100	4094950	4100	4100	4100	4100	0
395	20240415	134000	4094950	4100	4100	4100	4100	0
396	20240415	133900	4094950	4100	4100	4100	4100	0
397	20240415	133800	4094950	4100	4100	4100	4100	0
398	20240415	133700	4094950	4100	4100	4100	4100	0
399	20240415	133600	4094950	4100	4100	4100	4100	0
400	20240415	133500	4094950	4100	4100	4100	4100	0
401	20240415	133400	4094950	4100	4100	4100	4100	0
402	20240415	133300	4094950	4100	4100	4100	4100	0
403	20240415	133200	4094950	4100	4100	4100	4100	0
404	20240415	133100	4094950	4100	4100	4100	4100	0
405	20240415	133000	4094950	4100	4100	4100	4100	0
406	20240415	132900	4094950	4100	4100	4100	4100	0
407	20240415	132800	4094950	4100	4100	4100	4100	0
408	20240415	132700	4094950	4100	4100	4100	4100	0
409	20240415	132600	4094950	4100	4100	4100	4100	0
410	20240415	132500	4094950	4100	4100	4100	4100	0
411	20240415	132400	4094950	4100	4100	4100	4100	0
412	20240415	132300	4094950	4100	4100	4100	4100	0
413	20240415	132200	4094950	4100	4100	4100	4100	0
414	20240415	132100	4094950	4100	4100	4100	4100	0
415	20240415	132000	4094950	4100	4100	4100	4100	0
416	20240415	131900	4094950	4100	4100	4100	4100	0
417	20240415	131800	4094950	4100	4100	4100	4100	0
418	20240415	131700	4094950	4100	4100	4100	4100	0
419	20240415	131600	4094950	4100	4100	4100	4100	0
420	20240415	131500	4094950	4100	4100	4100	4100	0
421	20240415	131400	4094950	4100	4100	4100	4100	0
422	20240415	131300	4094950	4100	4100	4100	4100	0
423	20240415	131200	4094950	4100	4100	4100	4100	0
424	20240415	131100	4094950	4100	4100	4100	4100	0
425	20240415	131000	4094950	4100	4100	4100	4100	0
426	20240415	130900	4094950	4100	4100	4100	4100	0
427	20240415	130800	4094950	4100	4100	4100	4100	0
428	20240415	130700	4094950	4100	4100	4100	4100	0
429	20240415	130600	4094950	4100	4100	4100	4100	0
430	20240415	130500	4094950	4100	4100	4100	4100	0
431	20240415	130400	4094950	4100	4100	4100	4100	0
432	20240415	130300	4094950	4100	4100	4100	4100	0
433	20240415	130200	4094950	4100	4100	4100	4100	0
434	20240415	130100	4094950	4100	4100	4100	4100	0
435	20240415	130000	4094950	4100	4100	4100	4100	0
436	20240415	125900	4094950	4100	4100	4100	4100	0
437	20240415	125800	4094950	4100	4100	4100	4100	0
438	20240415	125700	4094950	4100	4100	4100	4100	0
439	20240415	125600	4094950	4100	4100	4100	4100	0
440	20240415	125500	4094950	4100	4100	4100	4100	0
441	20240415	125400	4094950	4100	4100	4100	4100	0
442	20240415	125300	4094950	4100	4100	4100	4100	0
443	20240415	125200	4094950	4100	4100	4100	4100	0
444	20240415	125100	4094950	4100	4100	4100	4100	0
445	20240415	125000	4094950	4100	4100	4100	4100	0
446	20240415	124900	4094950	4100	4100	4100	4100	0
447	20240415	124800	4094950	4100	4100	4100	4100	0
448	20240415	124700	4094950	4100	4100	4100	4100	0
449	20240415	124600	4094950	4100	4100	4100	4100	0
450	20240415	124500	4094950	4100	4100	4100	4100	0
451	20240415	124400	4094950	4100	4100	4100	4100	0
452	20240415	124300	4094950	4100	4100	4100	4100	0
453	20240415	124200	4094950	4100	4100	4100	4100	0
454	20240415	124100	4094950	4100	4100	4100	4100	0
455	20240415	124000	4094950	4100	4100	4100	4100	0
456	20240415	123900	4094950	4100	4100	4100	4100	0
457	20240415	123800	4094950	4100	4100	4100	4100	0
458	20240415	123700	4094950	4100	4100	4100	4100	0
459	20240415	123600	4094950	4100	4100	4100	4100	0
460	20240415	123500	4094950	4100	4100	4100	4100	0
461	20240415	123400	4094950	4100	4100	4100	4100	0
462	20240415	123300	4094950	4100	4100	4100	4100	0
463	20240415	123200	4094950	4100	4100	4100	4100	0
464	20240415	123100	4094950	4100	4100	4100	4100	0
465	20240415	123000	4094950	4100	4100	4100	4100	0
466	20240415	122900	4094950	4100	4100	4100	4100	0
467	20240415	122800	4094950	4100	4100	4100	4100	0
468	20240415	122700	4094950	4100	4100	4100	4100	0
469	20240415	122600	4094950	4100	4100	4100	4100	0
470	20240415	122500	4094950	4100	4100	4100	4100	0
471	20240415	122400	4094950	4100	4100	4100	4100	0
472	20240415	122300	4094950	4100	4100	4100	4100	0
473	20240415	122200	4094950	4100	4100	4100	4100	0
474	20240415	122100	4094950	4100	4100	4100	4100	0
475	20240415	122000	4094950	4100	4100	4100	4100	0
476	20240415	121900	4094950	4100	4100	4100	4100	0
477	20240415	121800	4094950	4100	4100	4100	4100	0
478	20240415	121700	4094950	4100	4100	4100	4100	0
479	20240415	121600	4094950	4100	4100	4100	4100	0
480	20240415	121500	4094950	4100	4100	4100	4100	0
481	20240415	121400	4094950	4100	4100	4100	4100	0
482	20240415	121300	4094950	4100	4100	4100	4100	0
483	20240415	121200	4094950	4100	4100	4100	4100	0
484	20240415	121100	4094950	4100	4100	4100	4100	0
485	20240415	121000	4094950	4100	4100	4100	4100	0
486	20240415	120900	4094950	4100	4100	4100	4100	0
487	20240415	120800	4094950	4100	4100	4100	4100	0
488	20240415	120700	4094950	4100	4100	4100	4100	0
489	20240415	120600	4094950	4100	4100	4100	4100	0
490	20240415	120500	4094950	4100	4100	4100	4100	0
491	20240415	120400	4094950	4100	4100	4100	4100	0
492	20240415	120300	4094950	4100	4100	4100	4100	0
493	20240415	120200	4094950	4100	4100	4100	4100	0
494	20240415	120100	4094950	4100	4100	4100	4100	0
495	20240415	120000	4094950	4100	4100	4100	4100	0
496	20240415	115900	4094950	4100	4100	4100	4100	0
497	20240415	115800	4094950	4100	4100	4100	4100	0
498	20240415	115700	4094950	4100	4100	4100	4100	0
499	20240415	115600	4094950	4100	4100	4100	4100	0
500	20240415	115500	4094950	4100	4100	4100	4100	0
501	20240415	115400	4094950	4100	4100	4100	4100	0
502	20240415	115300	4094950	4100	4100	4100	4100	0
503	20240415	115200	4094950	4100	4100	4100	4100	0
504	20240415	115100	4094950	4100	4100	4100	4100	0
505	20240415	115000	4094950	4100	4100	4100	4100	0
506	20240415	114900	4094950	4100	4100	4100	4100	0
507	20240415	114800	4094950	4100	4100	4100	4100	0
508	20240415	114700	4094950	4100	4100	4100	4100	0
509	20240415	114600	4094950	4100	4100	4100	4100	0
510	20240415	114500	4094950	4100	4100	4100	4100	0
511	20240415	114400	4094950	4100	4100	4100	4100	0
512	20240415	114300	4094950	4100	4100	4100	4100	0
513	20240415	114200	4094950	4100	4100	4100	4100	0
514	20240415	114100	4094950	4100	4100	4100	4100	0
515	20240415	114000	4094950	4100	4100	4100	4100	0
516	20240415	113900	4094950	4100	4100	4100	4100	0
517	20240415	113800	4094950	4100	4100	4100	4100	0
518	20240415	113700	4094950	4100	4100	4100	4100	0
519	20240415	113600	4094950	4100	4100	4100	4100	0
520	20240415	113500	4094950	4100	4100	4100	4100	0
521	20240415	113400	4094950	4100	4100	4100	4100	0
522	20240415	113300	4094950	4100	4100	4100	4100	0
523	20240415	113200	4094950	4100	4100	4100	4100	0
524	20240415	113100	4094950	4100	4100	4100	4100	0
525	20240415	113000	4094950	4100	4100	4100	4100	0
526	20240415	112900	4094950	4100	4100	4100	4100	0
527	20240415	112800	4094950	4100	4100	4100	4100	0
528	20240415	112700	4094950	4100	4100	4100	4100	0
529	20240415	112600	4094950	4100	4100	4100	4100	0
530	20240415	112500	4094950	4100	4100	4100	4100	0
531	20240415	112400	4094950	4100	4100	4100	4100	0
532	20240415	112300	4094950	4100	4100	4100	4100	0
533	20240415	112200	4094950	4100	4100	4100	4100	0
534	20240415	112100	4094950	4100	4100	4100	4100	0
535	20240415	112000	4094950	4100	4100	4100	4100	0
536	20240415	111900	4094950	4100	4100	4100	4100	0
537	20240415	111800	4094950	4100	4100	4100	4100	0
538	20240415	111700	4094950	4100	4100	4100	4100	0
539	20240415	111600	4094950	4100	4100	4100	4100	0
540	20240415	111500	4094950	4100	4100	4100	4100	0
541	20240415	111400	4094950	4100	4100	4100	4100	0
542	20240415	111300	4094950	4100	4100	4100	4100	0
543	20240415	111200	4094950	4100	4100	4100	4100	0
544	20240415	111100	4094950	4100	4100	4100	4100	0
545	20240415	111000	4094950	4100	4100	4100	4100	0
546	20240415	110900	4094950	4100	4100	4100	4100	0
547	20240415	110800	4094950	4100	4100	4100	4100	0
548	20240415	110700	4094950	4100	4100	4100	4100	0
549	20240415	110600	4094950	4100	4100	4100	4100	0
550	20240415	110500	4094950	4100	4100	4100	4100	0
551	20240415	110400	4094950	4100	4100	4100	4100	0
552	20240415	110300	4094950	4100	4100	4100	4100	0
553	20240415	110200	4094950	4100	4100	4100	4100	0
554	20240415	110100	4094950	4100	4100	4100	4100	0
555	20240415	110000	4094950	4100	4100	4100	4100	0
556	20240415	105900	4094950	4100	4100	4100	4100	0
557	20240415	105800	4094950	4100	4100	4100	4100	0
558	20240415	105700	4094950	4100	4100	4100	4100	0
559	20240415	105600	4094950	4100	4100	4100	4100	0
560	20240415	105500	4094950	4100	4100	4100	4100	0
561	20240415	105400	4094950	4100	4100	4100	4100	0
562	20240415	105300	4094950	4100	4100	4100	4100	0
563	20240415	105200	4094950	4100	4100	4100	4100	0
564	20240415	105100	4094950	4100	4100	4100	4100	0
565	20240415	105000	4094950	4100	4100	4100	4100	1
566	20240415	104900	4090850	4000	4000	4000	4000	0
567	20240415	104800	4090850	4000	4000	4000	4000	0
568	20240415	104700	4090850	4000	4000	4000	4000	0
569	20240415	104600	4090850	4000	4000	4000	4000	0
570	20240415	104500	4090850	4000	4000	4000	4000	0
571	20240415	104400	4090850	4000	4000	4000	4000	0
572	20240415	104300	4090850	4000	4000	4000	4000	0
573	20240415	104200	4090850	4000	4000	4000	4000	0
574	20240415	104100	4090850	4000	4000	4000	4000	0
575	20240415	104000	4090850	4000	4000	4000	4000	0
576	20240415	103900	4090850	4000	4000	4000	4000	0
577	20240415	103800	4090850	4000	4000	4000	4000	0
578	20240415	103700	4090850	4000	4000	4000	4000	0
579	20240415	103600	4090850	4000	4000	4000	4000	0
580	20240415	103500	4090850	4000	4000	4000	4000	0
581	20240415	103400	4090850	4000	4000	4000	4000	992
582	20240415	103300	122850	4000	4000	4000	4000	0
583	20240415	103200	122850	4000	4000	4000	4000	0
584	20240415	103100	122850	4000	4000	4000	4000	8
585	20240415	103000	90850	3950	3950	3950	3950	0
586	20240415	102900	90850	3950	3950	3950	3950	0
587	20240415	102800	90850	3950	3950	3950	3950	0
588	20240415	102700	90850	3950	3950	3950	3950	0
589	20240415	102600	90850	3950	3950	3950	3950	0
590	20240415	102500	90850	3950	3950	3950	3950	0
591	20240415	102400	90850	3950	3950	3950	3950	0
592	20240415	102300	90850	3950	3950	3950	3950	0
593	20240415	102200	90850	3950	3950	3950	3950	0
594	20240415	102100	90850	3950	3950	3950	3950	0
595	20240415	102000	90850	3950	3950	3950	3950	0
596	20240415	101900	90850	3950	3950	3950	3950	0
597	20240415	101800	90850	3950	3950	3950	3950	0
598	20240415	101700	90850	3950	3950	3950	3950	0
599	20240415	101600	90850	3950	3950	3950	3950	0
600	20240415	101500	90850	3950	3950	3950	3950	0
601	20240415	101400	90850	3950	3950	3950	3950	0
602	20240415	101300	90850	3950	3950	3950	3950	0
603	20240415	101200	90850	3950	3950	3950	3950	0
604	20240415	101100	90850	3950	3950	3950	3950	0
605	20240415	101000	90850	3950	3950	3950	3950	0
606	20240415	100900	90850	3950	3950	3950	3950	0
607	20240415	100800	90850	3950	3950	3950	3950	0
608	20240415	100700	90850	3950	3950	3950	3950	0
609	20240415	100600	90850	3950	3950	3950	3950	0
610	20240415	100500	90850	3950	3950	3950	3950	0
611	20240415	100400	90850	3950	3950	3950	3950	0
612	20240415	100300	90850	3950	3950	3950	3950	0
613	20240415	100200	90850	3950	3950	3950	3950	0
614	20240415	100100	90850	3950	3950	3950	3950	0
615	20240415	100000	90850	3950	3950	3950	3950	0
616	20240415	095900	90850	3950	3950	3950	3950	0
617	20240415	095800	90850	3950	3950	3950	3950	0
618	20240415	095700	90850	3950	3950	3950	3950	0
619	20240415	095600	90850	3950	3950	3950	3950	0
620	20240415	095500	90850	3950	3950	3950	3950	0
621	20240415	095400	90850	3950	3950	3950	3950	0
622	20240415	095300	90850	3950	3950	3950	3950	0
623	20240415	095200	90850	3950	3950	3950	3950	0
624	20240415	095100	90850	3950	3950	3950	3950	0
625	20240415	095000	90850	3950	3950	3950	3950	0
626	20240415	094900	90850	3950	3950	3950	3950	0
627	20240415	094800	90850	3950	3950	3950	3950	0
628	20240415	094700	90850	3950	3950	3950	3950	0
629	20240415	094600	90850	3950	3950	3950	3950	0
630	20240415	094500	90850	3950	3950	3950	3950	0
631	20240415	094400	90850	3950	3950	3950	3950	0
632	20240415	094300	90850	3950	3950	3950	3950	0
633	20240415	094200	90850	3950	3950	3950	3950	0
634	20240415	094100	90850	3950	3950	3950	3950	0
635	20240415	094000	90850	3950	3950	3950	3950	0
636	20240415	093900	90850	3950	3950	3950	3950	0
637	20240415	093800	90850	3950	3950	3950	3950	22
638	20240415	093700	3950	3950	3950	3950	3950	0
639	20240415	093600	3950	3950	3950	3950	3950	0
640	20240415	093500	3950	3950	3950	3950	3950	0
641	20240415	093400	3950	3950	3950	3950	3950	0
642	20240415	093300	3950	3950	3950	3950	3950	0
643	20240415	093200	3950	3950	3950	3950	3950	0
644	20240415	093100	3950	3950	3950	3950	3950	0
645	20240415	093000	3950	3950	3950	3950	3950	0
646	20240415	092900	3950	3950	3950	3950	3950	0
647	20240415	092800	3950	3950	3950	3950	3950	0
648	20240415	092700	3950	3950	3950	3950	3950	0
649	20240415	092600	3950	3950	3950	3950	3950	0
650	20240415	092500	3950	3950	3950	3950	3950	0
651	20240415	092400	3950	3950	3950	3950	3950	0
652	20240415	092300	3950	3950	3950	3950	3950	0
653	20240415	092200	3950	3950	3950	3950	3950	0
654	20240415	092100	3950	3950	3950	3950	3950	1
655	20240415	092000	0	3995	3995	3995	3995	0
656	20240415	091900	0	3995	3995	3995	3995	0
657	20240415	091800	0	3995	3995	3995	3995	0
658	20240415	091700	0	3995	3995	3995	3995	0
659	20240415	091600	0	3995	3995	3995	3995	0
660	20240415	091500	0	3995	3995	3995	3995	0
661	20240415	091400	0	3995	3995	3995	3995	0
662	20240415	091300	0	3995	3995	3995	3995	0
663	20240415	091200	0	3995	3995	3995	3995	0
664	20240415	091100	0	3995	3995	3995	3995	0
665	20240415	091000	0	3995	3995	3995	3995	0
666	20240415	090900	0	3995	3995	3995	3995	0
667	20240415	090800	0	3995	3995	3995	3995	0
668	20240415	090700	0	3995	3995	3995	3995	0
669	20240415	090600	0	3995	3995	3995	3995	0
670	20240415	090500	0	3995	3995	3995	3995	0
671	20240415	090400	0	3995	3995	3995	3995	0
672	20240415	090300	0	3995	3995	3995	3995	0
673	20240415	090200	0	3995	3995	3995	3995	0
674	20240415	090100	0	3995	3995	3995	3995	0
675	20240415	090000	0	3995	3995	3995	3995	0