KissMeData/199150/min/candle-20250404.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250404	201700	8096865	2980	2980	2980	2980	1
3	20250404	201600	8096865	2980	2980	2980	2980	0
4	20250404	201500	8096865	2980	2980	2980	2980	0
5	20250404	201400	8096865	2980	2980	2980	2980	0
6	20250404	201300	8096865	2980	2980	2980	2980	0
7	20250404	201200	8096865	2980	2980	2980	2980	0
8	20250404	201100	8096865	2980	2980	2980	2980	0
9	20250404	201000	8096865	2980	2980	2980	2980	0
10	20250404	200900	8096865	2980	2980	2980	2980	0
11	20250404	200800	8096865	2980	2980	2980	2980	0
12	20250404	200700	8096865	2980	2980	2980	2980	0
13	20250404	200600	8096865	2980	2980	2980	2980	0
14	20250404	200500	8096865	2980	2980	2980	2980	0
15	20250404	200400	8096865	2980	2980	2980	2980	0
16	20250404	200300	8096865	2980	2980	2980	2980	0
17	20250404	200200	8096865	2980	2980	2980	2980	0
18	20250404	200100	8096865	2980	2980	2980	2980	0
19	20250404	200000	8096865	2980	2980	2980	2980	0
20	20250404	195900	8096865	2980	2980	2980	2980	0
21	20250404	195800	8096865	2980	2980	2980	2980	0
22	20250404	195700	8096865	2980	2980	2980	2980	0
23	20250404	195600	8096865	2980	2980	2980	2980	0
24	20250404	195500	8096865	2980	2980	2980	2980	0
25	20250404	195400	8096865	2980	2980	2980	2980	0
26	20250404	195300	8096865	2980	2980	2980	2980	0
27	20250404	195200	8096865	2980	2980	2980	2980	0
28	20250404	195100	8096865	2980	2980	2980	2980	0
29	20250404	195000	8096865	2980	2980	2980	2980	0
30	20250404	194900	8096865	2980	2980	2980	2980	0
31	20250404	194800	8096865	2980	2980	2980	2980	0
32	20250404	194700	8096865	2980	2980	2980	2980	1
33	20250404	194600	8096865	2980	2980	2980	2980	0
34	20250404	194500	8096865	2980	2980	2980	2980	0
35	20250404	194400	8096865	2980	2980	2980	2980	0
36	20250404	194300	8096865	2980	2980	2980	2980	0
37	20250404	194200	8096865	2980	2980	2980	2980	0
38	20250404	194100	8096865	2980	2980	2980	2980	0
39	20250404	194000	8096865	2980	2980	2980	2980	0
40	20250404	193900	8096865	2980	2980	2980	2980	0
41	20250404	193800	8096865	2980	2980	2980	2980	0
42	20250404	193700	8096865	2980	2980	2980	2980	0
43	20250404	193600	8096865	2980	2980	2980	2980	0
44	20250404	193500	8096865	2980	2980	2980	2980	0
45	20250404	193400	8096865	2980	2980	2980	2980	0
46	20250404	193300	8096865	2980	2980	2980	2980	0
47	20250404	193200	8096865	2980	2980	2980	2980	0
48	20250404	193100	8096865	2980	2980	2980	2980	0
49	20250404	193000	8096865	2980	2980	2980	2980	0
50	20250404	192900	8096865	2980	2980	2980	2980	0
51	20250404	192800	8096865	2980	2980	2980	2980	0
52	20250404	192700	8096865	2980	2980	2980	2980	0
53	20250404	192600	8096865	2980	2980	2980	2980	0
54	20250404	192500	8096865	2980	2980	2980	2980	0
55	20250404	192400	8096865	2980	2980	2980	2980	0
56	20250404	192300	8096865	2980	2980	2980	2980	0
57	20250404	192200	8096865	2980	2980	2980	2980	0
58	20250404	192100	8096865	2980	2980	2980	2980	0
59	20250404	192000	8096865	2980	2980	2980	2980	0
60	20250404	191900	8096865	2980	2980	2980	2980	0
61	20250404	191800	8096865	2980	2980	2980	2980	0
62	20250404	191700	8096865	2980	2980	2980	2980	1
63	20250404	191600	8096865	2980	2980	2980	2980	0
64	20250404	191500	8096865	2980	2980	2980	2980	0
65	20250404	191400	8096865	2980	2980	2980	2980	0
66	20250404	191300	8096865	2980	2980	2980	2980	0
67	20250404	191200	8096865	2980	2980	2980	2980	0
68	20250404	191100	8096865	2980	2980	2980	2980	0
69	20250404	191000	8096865	2980	2980	2980	2980	0
70	20250404	190900	8096865	2980	2980	2980	2980	0
71	20250404	190800	8096865	2980	2980	2980	2980	0
72	20250404	190700	8096865	2980	2980	2980	2980	0
73	20250404	190600	8096865	2980	2980	2980	2980	0
74	20250404	190500	8096865	2980	2980	2980	2980	0
75	20250404	190400	8096865	2980	2980	2980	2980	0
76	20250404	190300	8096865	2980	2980	2980	2980	0
77	20250404	190200	8096865	2980	2980	2980	2980	0
78	20250404	190100	8096865	2980	2980	2980	2980	0
79	20250404	190000	8096865	2980	2980	2980	2980	0
80	20250404	185900	8096865	2980	2980	2980	2980	0
81	20250404	185800	8096865	2980	2980	2980	2980	0
82	20250404	185700	8096865	2980	2980	2980	2980	0
83	20250404	185600	8096865	2980	2980	2980	2980	0
84	20250404	185500	8096865	2980	2980	2980	2980	0
85	20250404	185400	8096865	2980	2980	2980	2980	0
86	20250404	185300	8096865	2980	2980	2980	2980	0
87	20250404	185200	8096865	2980	2980	2980	2980	0
88	20250404	185100	8096865	2980	2980	2980	2980	0
89	20250404	185000	8096865	2980	2980	2980	2980	0
90	20250404	184900	8096865	2980	2980	2980	2980	0
91	20250404	184800	8096865	2980	2980	2980	2980	0
92	20250404	184700	8096865	2980	2980	2980	2980	1
93	20250404	184600	8096865	2980	2980	2980	2980	0
94	20250404	184500	8096865	2980	2980	2980	2980	0
95	20250404	184400	8096865	2980	2980	2980	2980	0
96	20250404	184300	8096865	2980	2980	2980	2980	0
97	20250404	184200	8096865	2980	2980	2980	2980	0
98	20250404	184100	8096865	2980	2980	2980	2980	0
99	20250404	184000	8096865	2980	2980	2980	2980	0
100	20250404	183900	8096865	2980	2980	2980	2980	0
101	20250404	183800	8096865	2980	2980	2980	2980	0
102	20250404	183700	8096865	2980	2980	2980	2980	0
103	20250404	183600	8096865	2980	2980	2980	2980	0
104	20250404	183500	8096865	2980	2980	2980	2980	0
105	20250404	183400	8096865	2980	2980	2980	2980	0
106	20250404	183300	8096865	2980	2980	2980	2980	0
107	20250404	183200	8096865	2980	2980	2980	2980	0
108	20250404	183100	8096865	2980	2980	2980	2980	0
109	20250404	183000	8096865	2980	2980	2980	2980	0
110	20250404	182900	8096865	2980	2980	2980	2980	0
111	20250404	182800	8096865	2980	2980	2980	2980	0
112	20250404	182700	8096865	2980	2980	2980	2980	0
113	20250404	182600	8096865	2980	2980	2980	2980	0
114	20250404	182500	8096865	2980	2980	2980	2980	0
115	20250404	182400	8096865	2980	2980	2980	2980	0
116	20250404	182300	8096865	2980	2980	2980	2980	0
117	20250404	182200	8096865	2980	2980	2980	2980	0
118	20250404	182100	8096865	2980	2980	2980	2980	0
119	20250404	182000	8096865	2980	2980	2980	2980	0
120	20250404	181900	8096865	2980	2980	2980	2980	0
121	20250404	181800	8096865	2980	2980	2980	2980	0
122	20250404	181700	8096865	2980	2980	2980	2980	1
123	20250404	181600	8096865	2980	2980	2980	2980	0
124	20250404	181500	8096865	2980	2980	2980	2980	0
125	20250404	181400	8096865	2980	2980	2980	2980	0
126	20250404	181300	8096865	2980	2980	2980	2980	0
127	20250404	181200	8096865	2980	2980	2980	2980	0
128	20250404	181100	8096865	2980	2980	2980	2980	0
129	20250404	181000	8096865	2980	2980	2980	2980	0
130	20250404	180900	8096865	2980	2980	2980	2980	0
131	20250404	180800	8096865	2980	2980	2980	2980	0
132	20250404	180700	8096865	2980	2980	2980	2980	0
133	20250404	180600	8096865	2980	2980	2980	2980	0
134	20250404	180500	8096865	2980	2980	2980	2980	0
135	20250404	180400	8096865	2980	2980	2980	2980	0
136	20250404	180300	8096865	2980	2980	2980	2980	0
137	20250404	180200	8096865	2980	2980	2980	2980	0
138	20250404	180100	8096865	2980	2980	2980	2980	0
139	20250404	180000	8096865	2980	2980	2980	2980	0
140	20250404	175900	8096865	2980	2980	2980	2980	0
141	20250404	175800	8096865	2980	2980	2980	2980	0
142	20250404	175700	8096865	2980	2980	2980	2980	0
143	20250404	175600	8096865	2980	2980	2980	2980	0
144	20250404	175500	8096865	2980	2980	2980	2980	0
145	20250404	175400	8096865	2980	2980	2980	2980	0
146	20250404	175300	8096865	2980	2980	2980	2980	0
147	20250404	175200	8096865	2980	2980	2980	2980	0
148	20250404	175100	8096865	2980	2980	2980	2980	0
149	20250404	175000	8096865	2980	2980	2980	2980	0
150	20250404	174900	8096865	2980	2980	2980	2980	0
151	20250404	174800	8096865	2980	2980	2980	2980	0
152	20250404	174700	8096865	2980	2980	2980	2980	1
153	20250404	174600	8096865	2980	2980	2980	2980	0
154	20250404	174500	8096865	2980	2980	2980	2980	0
155	20250404	174400	8096865	2980	2980	2980	2980	0
156	20250404	174300	8096865	2980	2980	2980	2980	0
157	20250404	174200	8096865	2980	2980	2980	2980	0
158	20250404	174100	8096865	2980	2980	2980	2980	0
159	20250404	174000	8096865	2980	2980	2980	2980	0
160	20250404	173900	8096865	2980	2980	2980	2980	0
161	20250404	173800	8096865	2980	2980	2980	2980	0
162	20250404	173700	8096865	2980	2980	2980	2980	0
163	20250404	173600	8096865	2980	2980	2980	2980	0
164	20250404	173500	8096865	2980	2980	2980	2980	0
165	20250404	173400	8096865	2980	2980	2980	2980	0
166	20250404	173300	8096865	2980	2980	2980	2980	0
167	20250404	173200	8096865	2980	2980	2980	2980	0
168	20250404	173100	8096865	2980	2980	2980	2980	0
169	20250404	173000	8096865	2980	2980	2980	2980	0
170	20250404	172900	8096865	2980	2980	2980	2980	0
171	20250404	172800	8096865	2980	2980	2980	2980	0
172	20250404	172700	8096865	2980	2980	2980	2980	0
173	20250404	172600	8096865	2980	2980	2980	2980	0
174	20250404	172500	8096865	2980	2980	2980	2980	0
175	20250404	172400	8096865	2980	2980	2980	2980	0
176	20250404	172300	8096865	2980	2980	2980	2980	0
177	20250404	172200	8096865	2980	2980	2980	2980	0
178	20250404	172100	8096865	2980	2980	2980	2980	0
179	20250404	172000	8096865	2980	2980	2980	2980	0
180	20250404	171900	8096865	2980	2980	2980	2980	0
181	20250404	171800	8096865	2980	2980	2980	2980	0
182	20250404	171700	8096865	2980	2980	2980	2980	1
183	20250404	171600	8096865	2980	2980	2980	2980	0
184	20250404	171500	8096865	2980	2980	2980	2980	0
185	20250404	171400	8096865	2980	2980	2980	2980	0
186	20250404	171300	8096865	2980	2980	2980	2980	0
187	20250404	171200	8096865	2980	2980	2980	2980	0
188	20250404	171100	8096865	2980	2980	2980	2980	0
189	20250404	171000	8096865	2980	2980	2980	2980	0
190	20250404	170900	8096865	2980	2980	2980	2980	0
191	20250404	170800	8096865	2980	2980	2980	2980	0
192	20250404	170700	8096865	2980	2980	2980	2980	0
193	20250404	170600	8096865	2980	2980	2980	2980	0
194	20250404	170500	8096865	2980	2980	2980	2980	0
195	20250404	170400	8096865	2980	2980	2980	2980	0
196	20250404	170300	8096865	2980	2980	2980	2980	0
197	20250404	170200	8096865	2980	2980	2980	2980	0
198	20250404	170100	8096865	2980	2980	2980	2980	0
199	20250404	170000	8096865	2980	2980	2980	2980	0
200	20250404	165900	8096865	2980	2980	2980	2980	0
201	20250404	165800	8096865	2980	2980	2980	2980	0
202	20250404	165700	8096865	2980	2980	2980	2980	0
203	20250404	165600	8096865	2980	2980	2980	2980	0
204	20250404	165500	8096865	2980	2980	2980	2980	0
205	20250404	165400	8096865	2980	2980	2980	2980	0
206	20250404	165300	8096865	2980	2980	2980	2980	0
207	20250404	165200	8096865	2980	2980	2980	2980	0
208	20250404	165100	8096865	2980	2980	2980	2980	0
209	20250404	165000	8096865	2980	2980	2980	2980	0
210	20250404	164900	8096865	2980	2980	2980	2980	0
211	20250404	164800	8096865	2980	2980	2980	2980	0
212	20250404	164700	8096865	2980	2980	2980	2980	1
213	20250404	164600	8096865	2980	2980	2980	2980	0
214	20250404	164500	8096865	2980	2980	2980	2980	0
215	20250404	164400	8096865	2980	2980	2980	2980	0
216	20250404	164300	8096865	2980	2980	2980	2980	0
217	20250404	164200	8096865	2980	2980	2980	2980	0
218	20250404	164100	8096865	2980	2980	2980	2980	0
219	20250404	164000	8096865	2980	2980	2980	2980	0
220	20250404	163900	8096865	2980	2980	2980	2980	0
221	20250404	163800	8096865	2980	2980	2980	2980	0
222	20250404	163700	8096865	2980	2980	2980	2980	0
223	20250404	163600	8096865	2980	2980	2980	2980	0
224	20250404	163500	8096865	2980	2980	2980	2980	0
225	20250404	163400	8096865	2980	2980	2980	2980	0
226	20250404	163300	8096865	2980	2980	2980	2980	0
227	20250404	163200	8096865	2980	2980	2980	2980	0
228	20250404	163100	8096865	2980	2980	2980	2980	0
229	20250404	163000	8096865	2980	2980	2980	2980	0
230	20250404	162900	8096865	2980	2980	2980	2980	0
231	20250404	162800	8096865	2980	2980	2980	2980	0
232	20250404	162700	8096865	2980	2980	2980	2980	0
233	20250404	162600	8096865	2980	2980	2980	2980	0
234	20250404	162500	8096865	2980	2980	2980	2980	0
235	20250404	162400	8096865	2980	2980	2980	2980	0
236	20250404	162300	8096865	2980	2980	2980	2980	0
237	20250404	162200	8096865	2980	2980	2980	2980	0
238	20250404	162100	8096865	2980	2980	2980	2980	0
239	20250404	162000	8096865	2980	2980	2980	2980	0
240	20250404	161900	8096865	2980	2980	2980	2980	0
241	20250404	161800	8096865	2980	2980	2980	2980	0
242	20250404	161700	8096865	2980	2980	2980	2980	1
243	20250404	161600	8096865	2980	2980	2980	2980	0
244	20250404	161500	8096865	2980	2980	2980	2980	0
245	20250404	161400	8096865	2980	2980	2980	2980	0
246	20250404	161300	8096865	2980	2980	2980	2980	0
247	20250404	161200	8096865	2980	2980	2980	2980	0
248	20250404	161100	8096865	2980	2980	2980	2980	0
249	20250404	161000	8096865	2980	2980	2980	2980	0
250	20250404	160900	8096865	2980	2980	2980	2980	0
251	20250404	160800	8096865	2980	2980	2980	2980	0
252	20250404	160700	8096865	2980	2980	2980	2980	0
253	20250404	160600	8096865	2980	2980	2980	2980	0
254	20250404	160500	8096865	2980	2980	2980	2980	0
255	20250404	160400	8096865	2980	2980	2980	2980	0
256	20250404	160300	8096865	2980	2980	2980	2980	0
257	20250404	160200	8096865	2980	2980	2980	2980	0
258	20250404	160100	8096865	2980	2980	2980	2980	0
259	20250404	160000	8096865	2980	2980	2980	2980	0
260	20250404	155900	8096865	2980	2980	2980	2980	0
261	20250404	155800	8096865	2980	2980	2980	2980	0
262	20250404	155700	8096865	2980	2980	2980	2980	0
263	20250404	155600	8096865	2980	2980	2980	2980	0
264	20250404	155500	8096865	2980	2980	2980	2980	0
265	20250404	155400	8096865	2980	2980	2980	2980	0
266	20250404	155300	8096865	2980	2980	2980	2980	0
267	20250404	155200	8096865	2980	2980	2980	2980	0
268	20250404	155100	8096865	2980	2980	2980	2980	0
269	20250404	155000	8096865	2980	2980	2980	2980	0
270	20250404	154900	8096865	2980	2980	2980	2980	0
271	20250404	154800	8096865	2980	2980	2980	2980	0
272	20250404	154700	8096865	2980	2980	2980	2980	1
273	20250404	154600	8096865	2980	2980	2980	2980	0
274	20250404	154500	8096865	2980	2980	2980	2980	0
275	20250404	154400	8096865	2980	2980	2980	2980	0
276	20250404	154300	8096865	2980	2980	2980	2980	0
277	20250404	154200	8096865	2980	2980	2980	2980	0
278	20250404	154100	8096865	2980	2980	2980	2980	0
279	20250404	154000	8096865	2980	2980	2980	2980	0
280	20250404	153900	8096865	2980	2980	2980	2980	0
281	20250404	153800	8096865	2980	2980	2980	2980	0
282	20250404	153700	8096865	2980	2980	2980	2980	0
283	20250404	153600	8096865	2980	2980	2980	2980	0
284	20250404	153500	8096865	2980	2980	2980	2980	0
285	20250404	153400	8096865	2980	2980	2980	2980	0
286	20250404	153300	8096865	2980	2980	2980	2980	0
287	20250404	153200	8096865	2980	2980	2980	2980	0
288	20250404	153100	8096865	2980	2980	2980	2980	0
289	20250404	153000	8096865	2980	2980	2980	2980	0
290	20250404	152900	8096865	2980	2980	2980	2980	0
291	20250404	152800	8096865	2980	2980	2980	2980	0
292	20250404	152700	8096865	2980	2980	2980	2980	0
293	20250404	152600	8096865	2980	2980	2980	2980	0
294	20250404	152500	8096865	2980	2980	2980	2980	0
295	20250404	152400	8096865	2980	2980	2980	2980	0
296	20250404	152300	8096865	2980	2980	2980	2980	0
297	20250404	152200	8096865	2980	2980	2980	2980	0
298	20250404	152100	8096865	2980	2980	2980	2980	0
299	20250404	152000	8096865	2980	2980	2980	2980	0
300	20250404	151900	8096865	2980	2980	2980	2980	0
301	20250404	151800	8096865	2980	2980	2980	2980	0
302	20250404	151700	8096865	2980	2980	2980	2980	0
303	20250404	151600	8096865	2980	2980	2980	2980	0
304	20250404	151500	8096865	2980	2980	2980	2980	0
305	20250404	151400	8096865	2980	2980	2980	2980	0
306	20250404	151300	8096865	2980	2980	2980	2980	0
307	20250404	151200	8096865	2980	2980	2980	2980	0
308	20250404	151100	8096865	2980	2980	2980	2980	0
309	20250404	151000	8096865	2980	2980	2980	2980	0
310	20250404	150900	8096865	2980	2980	2980	2980	0
311	20250404	150800	8096865	2980	2980	2980	2980	0
312	20250404	150700	8096865	2980	2980	2980	2980	0
313	20250404	150600	8096865	2980	2980	2980	2980	0
314	20250404	150500	8096865	2980	2980	2980	2980	0
315	20250404	150400	8096865	2980	2980	2980	2980	0
316	20250404	150300	8096865	2980	2980	2980	2980	0
317	20250404	150200	8096865	2980	2980	2980	2980	0
318	20250404	150100	8096865	2980	2980	2980	2980	0
319	20250404	150000	8096865	2980	2980	2980	2980	0
320	20250404	145900	8096865	2980	2980	2980	2980	0
321	20250404	145800	8096865	2980	2980	2980	2980	0
322	20250404	145700	8096865	2980	2980	2980	2980	0
323	20250404	145600	8096865	2980	2980	2980	2980	0
324	20250404	145500	8096865	2980	2980	2980	2980	0
325	20250404	145400	8096865	2980	2980	2980	2980	0
326	20250404	145300	8096865	2980	2980	2980	2980	0
327	20250404	145200	8096865	2980	2980	2980	2980	0
328	20250404	145100	8096865	2980	2980	2980	2980	0
329	20250404	145000	8096865	2980	2980	2980	2980	0
330	20250404	144900	8096865	2980	2980	2980	2980	0
331	20250404	144800	8096865	2980	2980	2980	2980	0
332	20250404	144700	8096865	2980	2980	2980	2980	0
333	20250404	144600	8096865	2980	2980	2980	2980	0
334	20250404	144500	8096865	2980	2980	2980	2980	0
335	20250404	144400	8096865	2980	2980	2980	2980	0
336	20250404	144300	8096865	2980	2980	2980	2980	0
337	20250404	144200	8096865	2980	2980	2980	2980	0
338	20250404	144100	8096865	2980	2980	2980	2980	0
339	20250404	144000	8096865	2980	2980	2980	2980	0
340	20250404	143900	8096865	2980	2980	2980	2980	0
341	20250404	143800	8096865	2980	2980	2980	2980	0
342	20250404	143700	8096865	2980	2980	2980	2980	0
343	20250404	143600	8096865	2980	2980	2980	2980	0
344	20250404	143500	8096865	2980	2980	2980	2980	0
345	20250404	143400	8096865	2980	2980	2980	2980	0
346	20250404	143300	8096865	2980	2980	2980	2980	0
347	20250404	143200	8096865	2980	2980	2980	2980	0
348	20250404	143100	8096865	2980	2980	2980	2980	0
349	20250404	143000	8096865	2980	2980	2980	2980	0
350	20250404	142900	8096865	2980	2980	2980	2980	0
351	20250404	142800	8096865	2980	2980	2980	2980	0
352	20250404	142700	8096865	2980	2980	2980	2980	0
353	20250404	142600	8096865	2980	2980	2980	2980	0
354	20250404	142500	8096865	2980	2980	2980	2980	0
355	20250404	142400	8096865	2980	2980	2980	2980	0
356	20250404	142300	8096865	2980	2980	2980	2980	0
357	20250404	142200	8096865	2980	2980	2980	2980	0
358	20250404	142100	8096865	2980	2980	2980	2980	0
359	20250404	142000	8096865	2980	2980	2980	2980	0
360	20250404	141900	8096865	2980	2980	2980	2980	0
361	20250404	141800	8096865	2980	2980	2980	2980	0
362	20250404	141700	8096865	2980	2980	2980	2980	0
363	20250404	141600	8096865	2980	2980	2980	2980	0
364	20250404	141500	8096865	2980	2980	2980	2980	0
365	20250404	141400	8096865	2980	2980	2980	2980	0
366	20250404	141300	8096865	2980	2980	2980	2980	1
367	20250404	141200	8093885	2735	2805	2805	2735	380
368	20250404	141100	7038500	2990	2990	2990	2990	0
369	20250404	141000	7038500	2990	2990	2990	2990	0
370	20250404	140900	7038500	2990	2990	2990	2990	0
371	20250404	140800	7038500	2990	2990	2990	2990	0
372	20250404	140700	7038500	2990	2990	2990	2990	0
373	20250404	140600	7038500	2990	2990	2990	2990	0
374	20250404	140500	7038500	2990	2990	2990	2990	0
375	20250404	140400	7038500	2990	2990	2990	2990	0
376	20250404	140300	7038500	2990	2990	2990	2990	0
377	20250404	140200	7038500	2990	2990	2990	2990	0
378	20250404	140100	7038500	2990	2990	2990	2990	0
379	20250404	140000	7038500	2990	2990	2990	2990	0
380	20250404	135900	7038500	2990	2990	2990	2990	0
381	20250404	135800	7038500	2990	2990	2990	2990	0
382	20250404	135700	7038500	2990	2990	2990	2990	0
383	20250404	135600	7038500	2990	2990	2990	2990	0
384	20250404	135500	7038500	2990	2990	2990	2990	0
385	20250404	135400	7038500	2990	2990	2990	2990	0
386	20250404	135300	7038500	2990	2990	2990	2990	0
387	20250404	135200	7038500	2990	2990	2990	2990	0
388	20250404	135100	7038500	2990	2990	2990	2990	0
389	20250404	135000	7038500	2990	2990	2990	2990	0
390	20250404	134900	7038500	2990	2990	2990	2990	0
391	20250404	134800	7038500	2990	2990	2990	2990	0
392	20250404	134700	7038500	2990	2990	2990	2990	0
393	20250404	134600	7038500	2990	2990	2990	2990	0
394	20250404	134500	7038500	2990	2990	2990	2990	0
395	20250404	134400	7038500	2990	2990	2990	2990	0
396	20250404	134300	7038500	2990	2990	2990	2990	0
397	20250404	134200	7038500	2990	2990	2990	2990	0
398	20250404	134100	7038500	2990	2990	2990	2990	0
399	20250404	134000	7038500	2990	2990	2990	2990	0
400	20250404	133900	7038500	2990	2990	2990	2990	0
401	20250404	133800	7038500	2990	2990	2990	2990	0
402	20250404	133700	7038500	2990	2990	2990	2990	0
403	20250404	133600	7038500	2990	2990	2990	2990	0
404	20250404	133500	7038500	2990	2990	2990	2990	0
405	20250404	133400	7038500	2990	2990	2990	2990	0
406	20250404	133300	7038500	2990	2990	2990	2990	0
407	20250404	133200	7038500	2990	2990	2990	2990	0
408	20250404	133100	7038500	2990	2990	2990	2990	0
409	20250404	133000	7038500	2990	2990	2990	2990	0
410	20250404	132900	7038500	2990	2990	2990	2990	0
411	20250404	132800	7038500	2990	2990	2990	2990	0
412	20250404	132700	7038500	2990	2990	2990	2990	0
413	20250404	132600	7038500	2990	2990	2990	2990	0
414	20250404	132500	7038500	2990	2990	2990	2990	0
415	20250404	132400	7038500	2990	2990	2990	2990	0
416	20250404	132300	7038500	2990	2990	2990	2990	0
417	20250404	132200	7038500	2990	2990	2990	2990	0
418	20250404	132100	7038500	2990	2990	2990	2990	0
419	20250404	132000	7038500	2990	2990	2990	2990	0
420	20250404	131900	7038500	2990	2990	2990	2990	0
421	20250404	131800	7038500	2990	2990	2990	2990	0
422	20250404	131700	7038500	2990	2990	2990	2990	0
423	20250404	131600	7038500	2990	2990	2990	2990	0
424	20250404	131500	7038500	2990	2990	2990	2990	0
425	20250404	131400	7038500	2990	2990	2990	2990	0
426	20250404	131300	7038500	2990	2990	2990	2990	0
427	20250404	131200	7038500	2990	2990	2990	2990	0
428	20250404	131100	7038500	2990	2990	2990	2990	0
429	20250404	131000	7038500	2990	2990	2990	2990	0
430	20250404	130900	7038500	2990	2990	2990	2990	0
431	20250404	130800	7038500	2990	2990	2990	2990	0
432	20250404	130700	7038500	2990	2990	2990	2990	0
433	20250404	130600	7038500	2990	2990	2990	2990	0
434	20250404	130500	7038500	2990	2990	2990	2990	0
435	20250404	130400	7038500	2990	2990	2990	2990	0
436	20250404	130300	7038500	2990	2990	2990	2990	0
437	20250404	130200	7038500	2990	2990	2990	2990	0
438	20250404	130100	7038500	2990	2990	2990	2990	0
439	20250404	130000	7038500	2990	2990	2990	2990	0
440	20250404	125900	7038500	2990	2990	2990	2990	0
441	20250404	125800	7038500	2990	2990	2990	2990	0
442	20250404	125700	7038500	2990	2990	2990	2990	0
443	20250404	125600	7038500	2990	2990	2990	2990	0
444	20250404	125500	7038500	2990	2990	2990	2990	0
445	20250404	125400	7038500	2990	2990	2990	2990	0
446	20250404	125300	7038500	2990	2990	2990	2990	0
447	20250404	125200	7038500	2990	2990	2990	2990	0
448	20250404	125100	7038500	2990	2990	2990	2990	0
449	20250404	125000	7038500	2990	2990	2990	2990	0
450	20250404	124900	7038500	2990	2990	2990	2990	0
451	20250404	124800	7038500	2990	2990	2990	2990	0
452	20250404	124700	7038500	2990	2990	2990	2990	0
453	20250404	124600	7038500	2990	2990	2990	2990	0
454	20250404	124500	7038500	2990	2990	2990	2990	0
455	20250404	124400	7038500	2990	2990	2990	2990	0
456	20250404	124300	7038500	2990	2990	2990	2990	0
457	20250404	124200	7038500	2990	2990	2990	2990	0
458	20250404	124100	7038500	2990	2990	2990	2990	0
459	20250404	124000	7038500	2990	2990	2990	2990	0
460	20250404	123900	7038500	2990	2990	2990	2990	0
461	20250404	123800	7038500	2990	2990	2990	2990	0
462	20250404	123700	7038500	2990	2990	2990	2990	0
463	20250404	123600	7038500	2990	2990	2990	2990	0
464	20250404	123500	7038500	2990	2990	2990	2990	0
465	20250404	123400	7038500	2990	2990	2990	2990	0
466	20250404	123300	7038500	2990	2990	2990	2990	0
467	20250404	123200	7038500	2990	2990	2990	2990	0
468	20250404	123100	7038500	2990	2990	2990	2990	0
469	20250404	123000	7038500	2990	2990	2990	2990	0
470	20250404	122900	7038500	2990	2990	2990	2990	0
471	20250404	122800	7038500	2990	2990	2990	2990	0
472	20250404	122700	7038500	2990	2990	2990	2990	0
473	20250404	122600	7038500	2990	2990	2990	2990	0
474	20250404	122500	7038500	2990	2990	2990	2990	0
475	20250404	122400	7038500	2990	2990	2990	2990	0
476	20250404	122300	7038500	2990	2990	2990	2990	0
477	20250404	122200	7038500	2990	2990	2990	2990	0
478	20250404	122100	7038500	2990	2990	2990	2990	0
479	20250404	122000	7038500	2990	2990	2990	2990	0
480	20250404	121900	7038500	2990	2990	2990	2990	0
481	20250404	121800	7038500	2990	2990	2990	2990	0
482	20250404	121700	7038500	2990	2990	2990	2990	0
483	20250404	121600	7038500	2990	2990	2990	2990	0
484	20250404	121500	7038500	2990	2990	2990	2990	0
485	20250404	121400	7038500	2990	2990	2990	2990	0
486	20250404	121300	7038500	2990	2990	2990	2990	0
487	20250404	121200	7038500	2990	2990	2990	2990	0
488	20250404	121100	7038500	2990	2990	2990	2990	0
489	20250404	121000	7038500	2990	2990	2990	2990	0
490	20250404	120900	7038500	2990	2990	2990	2990	0
491	20250404	120800	7038500	2990	2990	2990	2990	0
492	20250404	120700	7038500	2990	2990	2990	2990	0
493	20250404	120600	7038500	2990	2990	2990	2990	0
494	20250404	120500	7038500	2990	2990	2990	2990	0
495	20250404	120400	7038500	2990	2990	2990	2990	0
496	20250404	120300	7038500	2990	2990	2990	2990	0
497	20250404	120200	7038500	2990	2990	2990	2990	0
498	20250404	120100	7038500	2990	2990	2990	2990	0
499	20250404	120000	7038500	2990	2990	2990	2990	0
500	20250404	115900	7038500	2990	2990	2990	2990	0
501	20250404	115800	7038500	2990	2990	2990	2990	0
502	20250404	115700	7038500	2990	2990	2990	2990	0
503	20250404	115600	7038500	2990	2990	2990	2990	0
504	20250404	115500	7038500	2990	2990	2990	2990	0
505	20250404	115400	7038500	2990	2990	2990	2990	0
506	20250404	115300	7038500	2990	2990	2990	2990	0
507	20250404	115200	7038500	2990	2990	2990	2990	0
508	20250404	115100	7038500	2990	2990	2990	2990	0
509	20250404	115000	7038500	2990	2990	2990	2990	0
510	20250404	114900	7038500	2990	2990	2990	2990	0
511	20250404	114800	7038500	2990	2990	2990	2990	0
512	20250404	114700	7038500	2990	2990	2990	2990	0
513	20250404	114600	7038500	2990	2990	2990	2990	0
514	20250404	114500	7038500	2990	2990	2990	2990	0
515	20250404	114400	7038500	2990	2990	2990	2990	0
516	20250404	114300	7038500	2990	2990	2990	2990	0
517	20250404	114200	7038500	2990	2990	2990	2990	0
518	20250404	114100	7038500	2990	2990	2990	2990	0
519	20250404	114000	7038500	2990	2990	2990	2990	0
520	20250404	113900	7038500	2990	2990	2990	2990	0
521	20250404	113800	7038500	2990	2990	2990	2990	0
522	20250404	113700	7038500	2990	2990	2990	2990	0
523	20250404	113600	7038500	2990	2990	2990	2990	0
524	20250404	113500	7038500	2990	2990	2990	2990	0
525	20250404	113400	7038500	2990	2990	2990	2990	0
526	20250404	113300	7038500	2990	2990	2990	2990	0
527	20250404	113200	7038500	2990	2990	2990	2990	0
528	20250404	113100	7038500	2990	2990	2990	2990	0
529	20250404	113000	7038500	2990	2990	2990	2990	0
530	20250404	112900	7038500	2990	2990	2990	2990	0
531	20250404	112800	7038500	2990	2990	2990	2990	279
532	20250404	112700	6204290	2990	2990	2990	2990	0
533	20250404	112600	6204290	2990	2990	2990	2990	0
534	20250404	112500	6204290	2990	2990	2990	2990	0
535	20250404	112400	6204290	2990	2990	2990	2990	0
536	20250404	112300	6204290	2990	2990	2990	2990	0
537	20250404	112200	6204290	2990	2990	2990	2990	0
538	20250404	112100	6204290	2990	2990	2990	2990	0
539	20250404	112000	6204290	2990	2990	2990	2990	0
540	20250404	111900	6204290	2990	2990	2990	2990	0
541	20250404	111800	6204290	2990	2990	2990	2990	0
542	20250404	111700	6204290	2990	2990	2990	2990	0
543	20250404	111600	6204290	2990	2990	2990	2990	0
544	20250404	111500	6204290	2990	2990	2990	2990	0
545	20250404	111400	6204290	2990	2990	2990	2990	0
546	20250404	111300	6204290	2990	2990	2990	2990	0
547	20250404	111200	6204290	2990	2990	2990	2990	0
548	20250404	111100	6204290	2990	2990	2990	2990	0
549	20250404	111000	6204290	2990	2990	2990	2990	0
550	20250404	110900	6204290	2990	2990	2990	2990	0
551	20250404	110800	6204290	2990	2990	2990	2990	0
552	20250404	110700	6204290	2990	2990	2990	2990	0
553	20250404	110600	6204290	2990	2990	2990	2990	0
554	20250404	110500	6204290	2990	2990	2990	2990	0
555	20250404	110400	6204290	2990	2990	2990	2990	0
556	20250404	110300	6204290	2990	2990	2990	2990	0
557	20250404	110200	6204290	2990	2990	2990	2990	0
558	20250404	110100	6204290	2990	2990	2990	2990	0
559	20250404	110000	6204290	2990	2990	2990	2990	0
560	20250404	105900	6204290	2990	2990	2990	2990	0
561	20250404	105800	6204290	2990	2990	2990	2990	0
562	20250404	105700	6204290	2990	2990	2990	2990	0
563	20250404	105600	6204290	2990	2990	2990	2990	0
564	20250404	105500	6204290	2990	2990	2990	2990	0
565	20250404	105400	6204290	2990	2990	2990	2990	0
566	20250404	105300	6204290	2990	2990	2990	2990	0
567	20250404	105200	6204290	2990	2990	2990	2990	0
568	20250404	105100	6204290	2990	2990	2990	2990	0
569	20250404	105000	6204290	2990	2990	2990	2990	0
570	20250404	104900	6204290	2990	2990	2990	2990	43
571	20250404	104800	6075720	2995	2995	2995	2995	0
572	20250404	104700	6075720	2995	2995	2995	2995	0
573	20250404	104600	6075720	2995	2995	2995	2995	0
574	20250404	104500	6075720	2995	2995	2995	2995	31
575	20250404	104400	5982875	2995	2995	2995	2995	0
576	20250404	104300	5982875	2995	2995	2995	2995	0
577	20250404	104200	5982875	2995	2995	2995	2995	0
578	20250404	104100	5982875	2995	2995	2995	2995	0
579	20250404	104000	5982875	2995	2995	2995	2995	0
580	20250404	103900	5982875	2995	2995	2995	2995	0
581	20250404	103800	5982875	2995	2995	2995	2995	0
582	20250404	103700	5982875	2995	2995	2995	2995	0
583	20250404	103600	5982875	2995	2995	2995	2995	0
584	20250404	103500	5982875	2995	2995	2995	2995	0
585	20250404	103400	5982875	2995	2995	2995	2995	0
586	20250404	103300	5982875	2995	2995	2995	2995	0
587	20250404	103200	5982875	2995	2995	2995	2995	0
588	20250404	103100	5982875	2995	2995	2995	2995	0
589	20250404	103000	5982875	2995	2995	2995	2995	0
590	20250404	102900	5982875	2995	2995	2995	2995	0
591	20250404	102800	5982875	2995	2995	2995	2995	0
592	20250404	102700	5982875	2995	2995	2995	2995	10
593	20250404	102600	5952925	2995	2995	2995	2995	5
594	20250404	102500	5937950	2995	2900	2995	2900	20
595	20250404	102400	5879000	3100	3100	3100	3100	0
596	20250404	102300	5879000	3100	3100	3100	3100	0
597	20250404	102200	5879000	3100	3100	3100	3100	0
598	20250404	102100	5879000	3100	3100	3100	3100	0
599	20250404	102000	5879000	3100	3100	3100	3100	0
600	20250404	101900	5879000	3100	3100	3100	3100	0
601	20250404	101800	5879000	3100	3100	3100	3100	0
602	20250404	101700	5879000	3100	3100	3100	3100	0
603	20250404	101600	5879000	3100	3100	3100	3100	0
604	20250404	101500	5879000	3100	3100	3100	3100	0
605	20250404	101400	5879000	3100	3100	3100	3100	0
606	20250404	101300	5879000	3100	3100	3100	3100	0
607	20250404	101200	5879000	3100	3100	3100	3100	0
608	20250404	101100	5879000	3100	3100	3100	3100	0
609	20250404	101000	5879000	3100	3100	3100	3100	0
610	20250404	100900	5879000	3100	3100	3100	3100	0
611	20250404	100800	5879000	3100	3100	3100	3100	0
612	20250404	100700	5879000	3100	3100	3100	3100	0
613	20250404	100600	5879000	3100	3100	3100	3100	0
614	20250404	100500	5879000	3100	3100	3100	3100	0
615	20250404	100400	5879000	3100	3100	3100	3100	0
616	20250404	100300	5879000	3100	3100	3100	3100	0
617	20250404	100200	5879000	3100	3100	3100	3100	0
618	20250404	100100	5879000	3100	3100	3100	3100	0
619	20250404	100000	5879000	3100	3100	3100	3100	0
620	20250404	095900	5879000	3100	3100	3100	3100	0
621	20250404	095800	5879000	3100	3100	3100	3100	0
622	20250404	095700	5879000	3100	3100	3100	3100	0
623	20250404	095600	5879000	3100	3100	3100	3100	0
624	20250404	095500	5879000	3100	3100	3100	3100	0
625	20250404	095400	5879000	3100	3100	3100	3100	0
626	20250404	095300	5879000	3100	3100	3100	3100	0
627	20250404	095200	5879000	3100	3100	3100	3100	0
628	20250404	095100	5879000	3100	3100	3100	3100	0
629	20250404	095000	5879000	3100	3100	3100	3100	0
630	20250404	094900	5879000	3100	3100	3100	3100	0
631	20250404	094800	5879000	3100	2900	3100	2730	2101
632	20250404	094700	59000	3000	3000	3000	3000	0
633	20250404	094600	59000	3000	3000	3000	3000	0
634	20250404	094500	59000	3000	3000	3000	3000	0
635	20250404	094400	59000	3000	3000	3000	3000	0
636	20250404	094300	59000	3000	3000	3000	3000	0
637	20250404	094200	59000	3000	3000	3000	3000	0
638	20250404	094100	59000	3000	3000	3000	3000	0
639	20250404	094000	59000	3000	3000	3000	3000	0
640	20250404	093900	59000	3000	3000	3000	3000	0
641	20250404	093800	59000	3000	3000	3000	3000	0
642	20250404	093700	59000	3000	3000	3000	3000	0
643	20250404	093600	59000	3000	3000	3000	3000	0
644	20250404	093500	59000	3000	3000	3000	3000	0
645	20250404	093400	59000	3000	3000	3000	3000	0
646	20250404	093300	59000	3000	3000	3000	3000	0
647	20250404	093200	59000	3000	3000	3000	3000	0
648	20250404	093100	59000	3000	3000	3000	3000	0
649	20250404	093000	59000	3000	3000	3000	3000	0
650	20250404	092900	59000	3000	3000	3000	3000	0
651	20250404	092800	59000	3000	3000	3000	3000	0
652	20250404	092700	59000	3000	3000	3000	3000	0
653	20250404	092600	59000	3000	3000	3000	3000	0
654	20250404	092500	59000	3000	3000	3000	3000	0
655	20250404	092400	59000	3000	3000	3000	3000	0
656	20250404	092300	59000	3000	3000	3000	3000	0
657	20250404	092200	59000	3000	3000	3000	3000	0
658	20250404	092100	59000	3000	3000	3000	3000	0
659	20250404	092000	59000	3000	3000	3000	3000	0
660	20250404	091900	59000	3000	3000	3000	3000	0
661	20250404	091800	59000	3000	3000	3000	3000	0
662	20250404	091700	59000	3000	3000	3000	3000	0
663	20250404	091600	59000	3000	3000	3000	3000	0
664	20250404	091500	59000	3000	3000	3000	3000	0
665	20250404	091400	59000	3000	3000	3000	3000	0
666	20250404	091300	59000	3000	3000	3000	3000	0
667	20250404	091200	59000	3000	3000	3000	3000	0
668	20250404	091100	59000	3000	3000	3000	3000	0
669	20250404	091000	59000	3000	3000	3000	3000	0
670	20250404	090900	59000	3000	3000	3000	3000	0
671	20250404	090800	59000	3000	3000	3000	3000	10
672	20250404	090700	29000	2900	2900	2900	2900	0
673	20250404	090600	29000	2900	2900	2900	2900	0
674	20250404	090500	29000	2900	2900	2900	2900	0
675	20250404	090400	29000	2900	2900	2900	2900	0
676	20250404	090300	29000	2900	2900	2900	2900	0
677	20250404	090200	29000	2900	2900	2900	2900	0
678	20250404	090100	29000	2900	2900	2900	2900	0
679	20250404	090000	29000	2900	2900	2900	2900	10