KissMeData/208850/min/candle-20240405.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240405	201400	5001600	5380	5380	5380	5380	1
3	20240405	201300	5001600	5380	5380	5380	5380	0
4	20240405	201200	5001600	5380	5380	5380	5380	0
5	20240405	201100	5001600	5380	5380	5380	5380	0
6	20240405	201000	5001600	5380	5380	5380	5380	0
7	20240405	200900	5001600	5380	5380	5380	5380	0
8	20240405	200800	5001600	5380	5380	5380	5380	0
9	20240405	200700	5001600	5380	5380	5380	5380	0
10	20240405	200600	5001600	5380	5380	5380	5380	0
11	20240405	200500	5001600	5380	5380	5380	5380	0
12	20240405	200400	5001600	5380	5380	5380	5380	0
13	20240405	200300	5001600	5380	5380	5380	5380	0
14	20240405	200200	5001600	5380	5380	5380	5380	0
15	20240405	200100	5001600	5380	5380	5380	5380	0
16	20240405	200000	5001600	5380	5380	5380	5380	0
17	20240405	195900	5001600	5380	5380	5380	5380	0
18	20240405	195800	5001600	5380	5380	5380	5380	0
19	20240405	195700	5001600	5380	5380	5380	5380	0
20	20240405	195600	5001600	5380	5380	5380	5380	0
21	20240405	195500	5001600	5380	5380	5380	5380	0
22	20240405	195400	5001600	5380	5380	5380	5380	0
23	20240405	195300	5001600	5380	5380	5380	5380	0
24	20240405	195200	5001600	5380	5380	5380	5380	0
25	20240405	195100	5001600	5380	5380	5380	5380	0
26	20240405	195000	5001600	5380	5380	5380	5380	0
27	20240405	194900	5001600	5380	5380	5380	5380	0
28	20240405	194800	5001600	5380	5380	5380	5380	0
29	20240405	194700	5001600	5380	5380	5380	5380	0
30	20240405	194600	5001600	5380	5380	5380	5380	0
31	20240405	194500	5001600	5380	5380	5380	5380	0
32	20240405	194400	5001600	5380	5380	5380	5380	1
33	20240405	194300	5001600	5380	5380	5380	5380	0
34	20240405	194200	5001600	5380	5380	5380	5380	0
35	20240405	194100	5001600	5380	5380	5380	5380	0
36	20240405	194000	5001600	5380	5380	5380	5380	0
37	20240405	193900	5001600	5380	5380	5380	5380	0
38	20240405	193800	5001600	5380	5380	5380	5380	0
39	20240405	193700	5001600	5380	5380	5380	5380	0
40	20240405	193600	5001600	5380	5380	5380	5380	0
41	20240405	193500	5001600	5380	5380	5380	5380	0
42	20240405	193400	5001600	5380	5380	5380	5380	0
43	20240405	193300	5001600	5380	5380	5380	5380	0
44	20240405	193200	5001600	5380	5380	5380	5380	0
45	20240405	193100	5001600	5380	5380	5380	5380	0
46	20240405	193000	5001600	5380	5380	5380	5380	0
47	20240405	192900	5001600	5380	5380	5380	5380	0
48	20240405	192800	5001600	5380	5380	5380	5380	0
49	20240405	192700	5001600	5380	5380	5380	5380	0
50	20240405	192600	5001600	5380	5380	5380	5380	0
51	20240405	192500	5001600	5380	5380	5380	5380	0
52	20240405	192400	5001600	5380	5380	5380	5380	0
53	20240405	192300	5001600	5380	5380	5380	5380	0
54	20240405	192200	5001600	5380	5380	5380	5380	0
55	20240405	192100	5001600	5380	5380	5380	5380	0
56	20240405	192000	5001600	5380	5380	5380	5380	0
57	20240405	191900	5001600	5380	5380	5380	5380	0
58	20240405	191800	5001600	5380	5380	5380	5380	0
59	20240405	191700	5001600	5380	5380	5380	5380	0
60	20240405	191600	5001600	5380	5380	5380	5380	0
61	20240405	191500	5001600	5380	5380	5380	5380	0
62	20240405	191400	5001600	5380	5380	5380	5380	1
63	20240405	191300	5001600	5380	5380	5380	5380	0
64	20240405	191200	5001600	5380	5380	5380	5380	0
65	20240405	191100	5001600	5380	5380	5380	5380	0
66	20240405	191000	5001600	5380	5380	5380	5380	0
67	20240405	190900	5001600	5380	5380	5380	5380	0
68	20240405	190800	5001600	5380	5380	5380	5380	0
69	20240405	190700	5001600	5380	5380	5380	5380	0
70	20240405	190600	5001600	5380	5380	5380	5380	0
71	20240405	190500	5001600	5380	5380	5380	5380	0
72	20240405	190400	5001600	5380	5380	5380	5380	0
73	20240405	190300	5001600	5380	5380	5380	5380	0
74	20240405	190200	5001600	5380	5380	5380	5380	0
75	20240405	190100	5001600	5380	5380	5380	5380	0
76	20240405	190000	5001600	5380	5380	5380	5380	0
77	20240405	185900	5001600	5380	5380	5380	5380	0
78	20240405	185800	5001600	5380	5380	5380	5380	0
79	20240405	185700	5001600	5380	5380	5380	5380	0
80	20240405	185600	5001600	5380	5380	5380	5380	0
81	20240405	185500	5001600	5380	5380	5380	5380	0
82	20240405	185400	5001600	5380	5380	5380	5380	0
83	20240405	185300	5001600	5380	5380	5380	5380	0
84	20240405	185200	5001600	5380	5380	5380	5380	0
85	20240405	185100	5001600	5380	5380	5380	5380	0
86	20240405	185000	5001600	5380	5380	5380	5380	0
87	20240405	184900	5001600	5380	5380	5380	5380	0
88	20240405	184800	5001600	5380	5380	5380	5380	0
89	20240405	184700	5001600	5380	5380	5380	5380	0
90	20240405	184600	5001600	5380	5380	5380	5380	0
91	20240405	184500	5001600	5380	5380	5380	5380	0
92	20240405	184400	5001600	5380	5380	5380	5380	1
93	20240405	184300	5001600	5380	5380	5380	5380	0
94	20240405	184200	5001600	5380	5380	5380	5380	0
95	20240405	184100	5001600	5380	5380	5380	5380	0
96	20240405	184000	5001600	5380	5380	5380	5380	0
97	20240405	183900	5001600	5380	5380	5380	5380	0
98	20240405	183800	5001600	5380	5380	5380	5380	0
99	20240405	183700	5001600	5380	5380	5380	5380	0
100	20240405	183600	5001600	5380	5380	5380	5380	0
101	20240405	183500	5001600	5380	5380	5380	5380	0
102	20240405	183400	5001600	5380	5380	5380	5380	0
103	20240405	183300	5001600	5380	5380	5380	5380	0
104	20240405	183200	5001600	5380	5380	5380	5380	0
105	20240405	183100	5001600	5380	5380	5380	5380	0
106	20240405	183000	5001600	5380	5380	5380	5380	0
107	20240405	182900	5001600	5380	5380	5380	5380	0
108	20240405	182800	5001600	5380	5380	5380	5380	0
109	20240405	182700	5001600	5380	5380	5380	5380	0
110	20240405	182600	5001600	5380	5380	5380	5380	0
111	20240405	182500	5001600	5380	5380	5380	5380	0
112	20240405	182400	5001600	5380	5380	5380	5380	0
113	20240405	182300	5001600	5380	5380	5380	5380	0
114	20240405	182200	5001600	5380	5380	5380	5380	0
115	20240405	182100	5001600	5380	5380	5380	5380	0
116	20240405	182000	5001600	5380	5380	5380	5380	0
117	20240405	181900	5001600	5380	5380	5380	5380	0
118	20240405	181800	5001600	5380	5380	5380	5380	0
119	20240405	181700	5001600	5380	5380	5380	5380	0
120	20240405	181600	5001600	5380	5380	5380	5380	0
121	20240405	181500	5001600	5380	5380	5380	5380	0
122	20240405	181400	5001600	5380	5380	5380	5380	1
123	20240405	181300	5001600	5380	5380	5380	5380	0
124	20240405	181200	5001600	5380	5380	5380	5380	0
125	20240405	181100	5001600	5380	5380	5380	5380	0
126	20240405	181000	5001600	5380	5380	5380	5380	0
127	20240405	180900	5001600	5380	5380	5380	5380	0
128	20240405	180800	5001600	5380	5380	5380	5380	0
129	20240405	180700	5001600	5380	5380	5380	5380	0
130	20240405	180600	5001600	5380	5380	5380	5380	0
131	20240405	180500	5001600	5380	5380	5380	5380	0
132	20240405	180400	5001600	5380	5380	5380	5380	0
133	20240405	180300	5001600	5380	5380	5380	5380	0
134	20240405	180200	5001600	5380	5380	5380	5380	0
135	20240405	180100	5001600	5380	5380	5380	5380	0
136	20240405	180000	5001600	5380	5380	5380	5380	0
137	20240405	175900	5001600	5380	5380	5380	5380	0
138	20240405	175800	5001600	5380	5380	5380	5380	0
139	20240405	175700	5001600	5380	5380	5380	5380	0
140	20240405	175600	5001600	5380	5380	5380	5380	0
141	20240405	175500	5001600	5380	5380	5380	5380	0
142	20240405	175400	5001600	5380	5380	5380	5380	0
143	20240405	175300	5001600	5380	5380	5380	5380	0
144	20240405	175200	5001600	5380	5380	5380	5380	0
145	20240405	175100	5001600	5380	5380	5380	5380	0
146	20240405	175000	5001600	5380	5380	5380	5380	0
147	20240405	174900	5001600	5380	5380	5380	5380	0
148	20240405	174800	5001600	5380	5380	5380	5380	0
149	20240405	174700	5001600	5380	5380	5380	5380	0
150	20240405	174600	5001600	5380	5380	5380	5380	0
151	20240405	174500	5001600	5380	5380	5380	5380	0
152	20240405	174400	5001600	5380	5380	5380	5380	1
153	20240405	174300	5001600	5380	5380	5380	5380	0
154	20240405	174200	5001600	5380	5380	5380	5380	0
155	20240405	174100	5001600	5380	5380	5380	5380	0
156	20240405	174000	5001600	5380	5380	5380	5380	0
157	20240405	173900	5001600	5380	5380	5380	5380	0
158	20240405	173800	5001600	5380	5380	5380	5380	0
159	20240405	173700	5001600	5380	5380	5380	5380	0
160	20240405	173600	5001600	5380	5380	5380	5380	0
161	20240405	173500	5001600	5380	5380	5380	5380	0
162	20240405	173400	5001600	5380	5380	5380	5380	0
163	20240405	173300	5001600	5380	5380	5380	5380	0
164	20240405	173200	5001600	5380	5380	5380	5380	0
165	20240405	173100	5001600	5380	5380	5380	5380	0
166	20240405	173000	5001600	5380	5380	5380	5380	0
167	20240405	172900	5001600	5380	5380	5380	5380	0
168	20240405	172800	5001600	5380	5380	5380	5380	0
169	20240405	172700	5001600	5380	5380	5380	5380	0
170	20240405	172600	5001600	5380	5380	5380	5380	0
171	20240405	172500	5001600	5380	5380	5380	5380	0
172	20240405	172400	5001600	5380	5380	5380	5380	0
173	20240405	172300	5001600	5380	5380	5380	5380	0
174	20240405	172200	5001600	5380	5380	5380	5380	0
175	20240405	172100	5001600	5380	5380	5380	5380	0
176	20240405	172000	5001600	5380	5380	5380	5380	0
177	20240405	171900	5001600	5380	5380	5380	5380	0
178	20240405	171800	5001600	5380	5380	5380	5380	0
179	20240405	171700	5001600	5380	5380	5380	5380	0
180	20240405	171600	5001600	5380	5380	5380	5380	0
181	20240405	171500	5001600	5380	5380	5380	5380	0
182	20240405	171400	5001600	5380	5380	5380	5380	1
183	20240405	171300	5001600	5380	5380	5380	5380	0
184	20240405	171200	5001600	5380	5380	5380	5380	0
185	20240405	171100	5001600	5380	5380	5380	5380	0
186	20240405	171000	5001600	5380	5380	5380	5380	0
187	20240405	170900	5001600	5380	5380	5380	5380	0
188	20240405	170800	5001600	5380	5380	5380	5380	0
189	20240405	170700	5001600	5380	5380	5380	5380	0
190	20240405	170600	5001600	5380	5380	5380	5380	0
191	20240405	170500	5001600	5380	5380	5380	5380	0
192	20240405	170400	5001600	5380	5380	5380	5380	0
193	20240405	170300	5001600	5380	5380	5380	5380	0
194	20240405	170200	5001600	5380	5380	5380	5380	0
195	20240405	170100	5001600	5380	5380	5380	5380	0
196	20240405	170000	5001600	5380	5380	5380	5380	0
197	20240405	165900	5001600	5380	5380	5380	5380	0
198	20240405	165800	5001600	5380	5380	5380	5380	0
199	20240405	165700	5001600	5380	5380	5380	5380	0
200	20240405	165600	5001600	5380	5380	5380	5380	0
201	20240405	165500	5001600	5380	5380	5380	5380	0
202	20240405	165400	5001600	5380	5380	5380	5380	0
203	20240405	165300	5001600	5380	5380	5380	5380	0
204	20240405	165200	5001600	5380	5380	5380	5380	0
205	20240405	165100	5001600	5380	5380	5380	5380	0
206	20240405	165000	5001600	5380	5380	5380	5380	0
207	20240405	164900	5001600	5380	5380	5380	5380	0
208	20240405	164800	5001600	5380	5380	5380	5380	0
209	20240405	164700	5001600	5380	5380	5380	5380	0
210	20240405	164600	5001600	5380	5380	5380	5380	0
211	20240405	164500	5001600	5380	5380	5380	5380	0
212	20240405	164400	5001600	5380	5380	5380	5380	1
213	20240405	164300	5001600	5380	5380	5380	5380	0
214	20240405	164200	5001600	5380	5380	5380	5380	0
215	20240405	164100	5001600	5380	5380	5380	5380	0
216	20240405	164000	5001600	5380	5380	5380	5380	0
217	20240405	163900	5001600	5380	5380	5380	5380	0
218	20240405	163800	5001600	5380	5380	5380	5380	0
219	20240405	163700	5001600	5380	5380	5380	5380	0
220	20240405	163600	5001600	5380	5380	5380	5380	0
221	20240405	163500	5001600	5380	5380	5380	5380	0
222	20240405	163400	5001600	5380	5380	5380	5380	0
223	20240405	163300	5001600	5380	5380	5380	5380	0
224	20240405	163200	5001600	5380	5380	5380	5380	0
225	20240405	163100	5001600	5380	5380	5380	5380	0
226	20240405	163000	5001600	5380	5380	5380	5380	0
227	20240405	162900	5001600	5380	5380	5380	5380	0
228	20240405	162800	5001600	5380	5380	5380	5380	0
229	20240405	162700	5001600	5380	5380	5380	5380	0
230	20240405	162600	5001600	5380	5380	5380	5380	0
231	20240405	162500	5001600	5380	5380	5380	5380	0
232	20240405	162400	5001600	5380	5380	5380	5380	0
233	20240405	162300	5001600	5380	5380	5380	5380	0
234	20240405	162200	5001600	5380	5380	5380	5380	0
235	20240405	162100	5001600	5380	5380	5380	5380	0
236	20240405	162000	5001600	5380	5380	5380	5380	0
237	20240405	161900	5001600	5380	5380	5380	5380	0
238	20240405	161800	5001600	5380	5380	5380	5380	0
239	20240405	161700	5001600	5380	5380	5380	5380	0
240	20240405	161600	5001600	5380	5380	5380	5380	0
241	20240405	161500	5001600	5380	5380	5380	5380	0
242	20240405	161400	5001600	5380	5380	5380	5380	1
243	20240405	161300	5001600	5380	5380	5380	5380	0
244	20240405	161200	5001600	5380	5380	5380	5380	0
245	20240405	161100	5001600	5380	5380	5380	5380	0
246	20240405	161000	5001600	5380	5380	5380	5380	0
247	20240405	160900	5001600	5380	5380	5380	5380	0
248	20240405	160800	5001600	5380	5380	5380	5380	0
249	20240405	160700	5001600	5380	5380	5380	5380	0
250	20240405	160600	5001600	5380	5380	5380	5380	0
251	20240405	160500	5001600	5380	5380	5380	5380	0
252	20240405	160400	5001600	5380	5380	5380	5380	0
253	20240405	160300	5001600	5380	5380	5380	5380	0
254	20240405	160200	5001600	5380	5380	5380	5380	0
255	20240405	160100	5001600	5380	5380	5380	5380	0
256	20240405	160000	5001600	5380	5380	5380	5380	0
257	20240405	155900	5001600	5380	5380	5380	5380	0
258	20240405	155800	5001600	5380	5380	5380	5380	0
259	20240405	155700	5001600	5380	5380	5380	5380	0
260	20240405	155600	5001600	5380	5380	5380	5380	0
261	20240405	155500	5001600	5380	5380	5380	5380	0
262	20240405	155400	5001600	5380	5380	5380	5380	0
263	20240405	155300	5001600	5380	5380	5380	5380	0
264	20240405	155200	5001600	5380	5380	5380	5380	0
265	20240405	155100	5001600	5380	5380	5380	5380	0
266	20240405	155000	5001600	5380	5380	5380	5380	0
267	20240405	154900	5001600	5380	5380	5380	5380	0
268	20240405	154800	5001600	5380	5380	5380	5380	0
269	20240405	154700	5001600	5380	5380	5380	5380	0
270	20240405	154600	5001600	5380	5380	5380	5380	0
271	20240405	154500	5001600	5380	5380	5380	5380	0
272	20240405	154400	5001600	5380	5380	5380	5380	1
273	20240405	154300	5001600	5380	5380	5380	5380	0
274	20240405	154200	5001600	5380	5380	5380	5380	0
275	20240405	154100	5001600	5380	5380	5380	5380	0
276	20240405	154000	5001600	5380	5380	5380	5380	0
277	20240405	153900	5001600	5380	5380	5380	5380	0
278	20240405	153800	5001600	5380	5380	5380	5380	0
279	20240405	153700	5001600	5380	5380	5380	5380	0
280	20240405	153600	5001600	5380	5380	5380	5380	0
281	20240405	153500	5001600	5380	5380	5380	5380	0
282	20240405	153400	5001600	5380	5380	5380	5380	0
283	20240405	153300	5001600	5380	5380	5380	5380	0
284	20240405	153200	5001600	5380	5380	5380	5380	0
285	20240405	153100	5001600	5380	5380	5380	5380	0
286	20240405	153000	5001600	5380	5380	5380	5380	0
287	20240405	152900	5001600	5380	5380	5380	5380	0
288	20240405	152800	5001600	5380	5380	5380	5380	0
289	20240405	152700	5001600	5380	5380	5380	5380	0
290	20240405	152600	5001600	5380	5380	5380	5380	0
291	20240405	152500	5001600	5380	5380	5380	5380	0
292	20240405	152400	5001600	5380	5380	5380	5380	0
293	20240405	152300	5001600	5380	5380	5380	5380	0
294	20240405	152200	5001600	5380	5380	5380	5380	0
295	20240405	152100	5001600	5380	5380	5380	5380	0
296	20240405	152000	5001600	5380	5380	5380	5380	0
297	20240405	151900	5001600	5380	5380	5380	5380	0
298	20240405	151800	5001600	5380	5380	5380	5380	0
299	20240405	151700	5001600	5380	5380	5380	5380	0
300	20240405	151600	5001600	5380	5380	5380	5380	0
301	20240405	151500	5001600	5380	5380	5380	5380	0
302	20240405	151400	5001600	5380	5380	5380	5380	0
303	20240405	151300	5001600	5380	5380	5380	5380	0
304	20240405	151200	5001600	5380	5380	5380	5380	0
305	20240405	151100	5001600	5380	5380	5380	5380	0
306	20240405	151000	5001600	5380	5380	5380	5380	0
307	20240405	150900	5001600	5380	5380	5380	5380	0
308	20240405	150800	5001600	5380	5380	5380	5380	0
309	20240405	150700	5001600	5380	5380	5380	5380	0
310	20240405	150600	5001600	5380	5380	5380	5380	0
311	20240405	150500	5001600	5380	5380	5380	5380	0
312	20240405	150400	5001600	5380	5380	5380	5380	0
313	20240405	150300	5001600	5380	5380	5380	5380	0
314	20240405	150200	5001600	5380	5380	5380	5380	0
315	20240405	150100	5001600	5380	5380	5380	5380	0
316	20240405	150000	5001600	5380	5380	5380	5380	0
317	20240405	145900	5001600	5380	5380	5380	5380	0
318	20240405	145800	5001600	5380	5380	5380	5380	0
319	20240405	145700	5001600	5380	5380	5380	5380	0
320	20240405	145600	5001600	5380	5380	5380	5380	0
321	20240405	145500	5001600	5380	5380	5380	5380	0
322	20240405	145400	5001600	5380	5380	5380	5380	0
323	20240405	145300	5001600	5380	5380	5380	5380	0
324	20240405	145200	5001600	5380	5380	5380	5380	0
325	20240405	145100	5001600	5380	5380	5380	5380	0
326	20240405	145000	5001600	5380	5380	5380	5380	0
327	20240405	144900	5001600	5380	5380	5380	5380	0
328	20240405	144800	5001600	5380	5380	5380	5380	0
329	20240405	144700	5001600	5380	5380	5380	5380	0
330	20240405	144600	5001600	5380	5380	5380	5380	0
331	20240405	144500	5001600	5380	5380	5380	5380	0
332	20240405	144400	5001600	5380	5380	5380	5380	0
333	20240405	144300	5001600	5380	5380	5380	5380	0
334	20240405	144200	5001600	5380	5380	5380	5380	0
335	20240405	144100	5001600	5380	5380	5380	5380	0
336	20240405	144000	5001600	5380	5380	5380	5380	0
337	20240405	143900	5001600	5380	5380	5380	5380	0
338	20240405	143800	5001600	5380	5380	5380	5380	0
339	20240405	143700	5001600	5380	5380	5380	5380	0
340	20240405	143600	5001600	5380	5380	5380	5380	0
341	20240405	143500	5001600	5380	5380	5380	5380	0
342	20240405	143400	5001600	5380	5380	5380	5380	0
343	20240405	143300	5001600	5380	5380	5380	5380	0
344	20240405	143200	5001600	5380	5380	5380	5380	0
345	20240405	143100	5001600	5380	5380	5380	5380	0
346	20240405	143000	5001600	5380	5380	5380	5380	0
347	20240405	142900	5001600	5380	5380	5380	5380	0
348	20240405	142800	5001600	5380	5380	5380	5380	0
349	20240405	142700	5001600	5380	5380	5380	5380	0
350	20240405	142600	5001600	5380	5380	5380	5380	0
351	20240405	142500	5001600	5380	5380	5380	5380	0
352	20240405	142400	5001600	5380	5380	5380	5380	0
353	20240405	142300	5001600	5380	5380	5380	5380	0
354	20240405	142200	5001600	5380	5380	5380	5380	0
355	20240405	142100	5001600	5380	5380	5380	5380	0
356	20240405	142000	5001600	5380	5380	5380	5380	0
357	20240405	141900	5001600	5380	5380	5380	5380	0
358	20240405	141800	5001600	5380	5380	5380	5380	0
359	20240405	141700	5001600	5380	5380	5380	5380	0
360	20240405	141600	5001600	5380	5380	5380	5380	0
361	20240405	141500	5001600	5380	5380	5380	5380	0
362	20240405	141400	5001600	5380	5380	5380	5380	1
363	20240405	141300	4996220	4930	4930	4930	4930	0
364	20240405	141200	4996220	4930	4930	4930	4930	0
365	20240405	141100	4996220	4930	4930	4930	4930	0
366	20240405	141000	4996220	4930	4930	4930	4930	0
367	20240405	140900	4996220	4930	4930	4930	4930	0
368	20240405	140800	4996220	4930	4930	4930	4930	0
369	20240405	140700	4996220	4930	4930	4930	4930	0
370	20240405	140600	4996220	4930	4930	4930	4930	0
371	20240405	140500	4996220	4930	4930	4930	4930	0
372	20240405	140400	4996220	4930	4930	4930	4930	0
373	20240405	140300	4996220	4930	4930	4930	4930	0
374	20240405	140200	4996220	4930	4930	4930	4930	0
375	20240405	140100	4996220	4930	4930	4930	4930	0
376	20240405	140000	4996220	4930	4930	4930	4930	0
377	20240405	135900	4996220	4930	4930	4930	4930	0
378	20240405	135800	4996220	4930	4930	4930	4930	0
379	20240405	135700	4996220	4930	4930	4930	4930	0
380	20240405	135600	4996220	4930	4930	4930	4930	0
381	20240405	135500	4996220	4930	4930	4930	4930	0
382	20240405	135400	4996220	4930	4930	4930	4930	0
383	20240405	135300	4996220	4930	4930	4930	4930	0
384	20240405	135200	4996220	4930	4930	4930	4930	0
385	20240405	135100	4996220	4930	4930	4930	4930	0
386	20240405	135000	4996220	4930	4930	4930	4930	0
387	20240405	134900	4996220	4930	4930	4930	4930	0
388	20240405	134800	4996220	4930	4930	4930	4930	0
389	20240405	134700	4996220	4930	4930	4930	4930	0
390	20240405	134600	4996220	4930	4930	4930	4930	0
391	20240405	134500	4996220	4930	4930	4930	4930	0
392	20240405	134400	4996220	4930	4930	4930	4930	0
393	20240405	134300	4996220	4930	4930	4930	4930	0
394	20240405	134200	4996220	4930	4930	4930	4930	0
395	20240405	134100	4996220	4930	4930	4930	4930	0
396	20240405	134000	4996220	4930	4930	4930	4930	0
397	20240405	133900	4996220	4930	4930	4930	4930	100
398	20240405	133800	4503220	4930	4930	4930	4930	0
399	20240405	133700	4503220	4930	4930	4930	4930	0
400	20240405	133600	4503220	4930	4930	4930	4930	0
401	20240405	133500	4503220	4930	4930	4930	4930	0
402	20240405	133400	4503220	4930	4930	4930	4930	0
403	20240405	133300	4503220	4930	4930	4930	4930	0
404	20240405	133200	4503220	4930	4930	4930	4930	0
405	20240405	133100	4503220	4930	4930	4930	4930	0
406	20240405	133000	4503220	4930	4930	4930	4930	0
407	20240405	132900	4503220	4930	4930	4930	4930	0
408	20240405	132800	4503220	4930	4930	4930	4930	0
409	20240405	132700	4503220	4930	4930	4930	4930	0
410	20240405	132600	4503220	4930	4930	4930	4930	0
411	20240405	132500	4503220	4930	4930	4930	4930	0
412	20240405	132400	4503220	4930	4930	4930	4930	0
413	20240405	132300	4503220	4930	4930	4930	4930	0
414	20240405	132200	4503220	4930	4930	4930	4930	100
415	20240405	132100	4010220	4930	4930	4930	4930	0
416	20240405	132000	4010220	4930	4930	4930	4930	0
417	20240405	131900	4010220	4930	4930	4930	4930	0
418	20240405	131800	4010220	4930	4930	4930	4930	0
419	20240405	131700	4010220	4930	4930	4930	4930	0
420	20240405	131600	4010220	4930	4930	4930	4930	0
421	20240405	131500	4010220	4930	4930	4930	4930	0
422	20240405	131400	4010220	4930	4930	4930	4930	0
423	20240405	131300	4010220	4930	4930	4930	4930	0
424	20240405	131200	4010220	4930	4930	4930	4930	0
425	20240405	131100	4010220	4930	4930	4930	4930	0
426	20240405	131000	4010220	4930	4930	4930	4930	0
427	20240405	130900	4010220	4930	4930	4930	4930	0
428	20240405	130800	4010220	4930	4930	4930	4930	0
429	20240405	130700	4010220	4930	4930	4930	4930	0
430	20240405	130600	4010220	4930	4930	4930	4930	0
431	20240405	130500	4010220	4930	4930	4930	4930	0
432	20240405	130400	4010220	4930	4930	4930	4930	0
433	20240405	130300	4010220	4930	4930	4930	4930	0
434	20240405	130200	4010220	4930	4930	4930	4930	0
435	20240405	130100	4010220	4930	4930	4930	4930	0
436	20240405	130000	4010220	4930	4930	4930	4930	0
437	20240405	125900	4010220	4930	4930	4930	4930	0
438	20240405	125800	4010220	4930	4930	4930	4930	0
439	20240405	125700	4010220	4930	4930	4930	4930	0
440	20240405	125600	4010220	4930	4930	4930	4930	0
441	20240405	125500	4010220	4930	4930	4930	4930	0
442	20240405	125400	4010220	4930	4930	4930	4930	0
443	20240405	125300	4010220	4930	4930	4930	4930	0
444	20240405	125200	4010220	4930	4930	4930	4930	0
445	20240405	125100	4010220	4930	4930	4930	4930	0
446	20240405	125000	4010220	4930	4930	4930	4930	0
447	20240405	124900	4010220	4930	4930	4930	4930	0
448	20240405	124800	4010220	4930	4930	4930	4930	0
449	20240405	124700	4010220	4930	4930	4930	4930	0
450	20240405	124600	4010220	4930	4930	4930	4930	0
451	20240405	124500	4010220	4930	4930	4930	4930	0
452	20240405	124400	4010220	4930	4930	4930	4930	0
453	20240405	124300	4010220	4930	4930	4930	4930	0
454	20240405	124200	4010220	4930	4930	4930	4930	0
455	20240405	124100	4010220	4930	4930	4930	4930	0
456	20240405	124000	4010220	4930	4930	4930	4930	0
457	20240405	123900	4010220	4930	4930	4930	4930	0
458	20240405	123800	4010220	4930	4930	4930	4930	0
459	20240405	123700	4010220	4930	4930	4930	4930	0
460	20240405	123600	4010220	4930	4930	4930	4930	0
461	20240405	123500	4010220	4930	4930	4930	4930	0
462	20240405	123400	4010220	4930	4930	4930	4930	0
463	20240405	123300	4010220	4930	4930	4930	4930	0
464	20240405	123200	4010220	4930	4930	4930	4930	0
465	20240405	123100	4010220	4930	4930	4930	4930	0
466	20240405	123000	4010220	4930	4930	4930	4930	0
467	20240405	122900	4010220	4930	4930	4930	4930	0
468	20240405	122800	4010220	4930	4930	4930	4930	0
469	20240405	122700	4010220	4930	4930	4930	4930	0
470	20240405	122600	4010220	4930	4930	4930	4930	0
471	20240405	122500	4010220	4930	4930	4930	4930	0
472	20240405	122400	4010220	4930	4930	4930	4930	0
473	20240405	122300	4010220	4930	4930	4930	4930	0
474	20240405	122200	4010220	4930	4930	4930	4930	0
475	20240405	122100	4010220	4930	4930	4930	4930	0
476	20240405	122000	4010220	4930	4930	4930	4930	0
477	20240405	121900	4010220	4930	4930	4930	4930	0
478	20240405	121800	4010220	4930	4930	4930	4930	0
479	20240405	121700	4010220	4930	4930	4930	4930	0
480	20240405	121600	4010220	4930	4930	4930	4930	0
481	20240405	121500	4010220	4930	4930	4930	4930	0
482	20240405	121400	4010220	4930	4930	4930	4930	0
483	20240405	121300	4010220	4930	4930	4930	4930	0
484	20240405	121200	4010220	4930	4930	4930	4930	0
485	20240405	121100	4010220	4930	4930	4930	4930	0
486	20240405	121000	4010220	4930	4930	4930	4930	0
487	20240405	120900	4010220	4930	4930	4930	4930	0
488	20240405	120800	4010220	4930	4930	4930	4930	0
489	20240405	120700	4010220	4930	4930	4930	4930	0
490	20240405	120600	4010220	4930	4930	4930	4930	0
491	20240405	120500	4010220	4930	4930	4930	4930	0
492	20240405	120400	4010220	4930	4930	4930	4930	0
493	20240405	120300	4010220	4930	4930	4930	4930	0
494	20240405	120200	4010220	4930	4930	4930	4930	0
495	20240405	120100	4010220	4930	4930	4930	4930	0
496	20240405	120000	4010220	4930	4930	4930	4930	0
497	20240405	115900	4010220	4930	4930	4930	4930	0
498	20240405	115800	4010220	4930	4930	4930	4930	0
499	20240405	115700	4010220	4930	4930	4930	4930	0
500	20240405	115600	4010220	4930	4930	4930	4930	0
501	20240405	115500	4010220	4930	4930	4930	4930	0
502	20240405	115400	4010220	4930	4930	4930	4930	0
503	20240405	115300	4010220	4930	4930	4930	4930	0
504	20240405	115200	4010220	4930	4930	4930	4930	0
505	20240405	115100	4010220	4930	4930	4930	4930	100
506	20240405	115000	3517220	4930	4930	4930	4930	0
507	20240405	114900	3517220	4930	4930	4930	4930	0
508	20240405	114800	3517220	4930	4930	4930	4930	0
509	20240405	114700	3517220	4930	4930	4930	4930	0
510	20240405	114600	3517220	4930	4930	4930	4930	0
511	20240405	114500	3517220	4930	4930	4930	4930	0
512	20240405	114400	3517220	4930	4930	4930	4930	0
513	20240405	114300	3517220	4930	4930	4930	4930	100
514	20240405	114200	3024220	4930	4930	4930	4930	0
515	20240405	114100	3024220	4930	4930	4930	4930	0
516	20240405	114000	3024220	4930	4930	4930	4930	0
517	20240405	113900	3024220	4930	4930	4930	4930	0
518	20240405	113800	3024220	4930	4930	4930	4930	0
519	20240405	113700	3024220	4930	4930	4930	4930	0
520	20240405	113600	3024220	4930	4930	4930	4930	0
521	20240405	113500	3024220	4930	4930	4930	4930	0
522	20240405	113400	3024220	4930	4930	4930	4930	0
523	20240405	113300	3024220	4930	4930	4930	4930	0
524	20240405	113200	3024220	4930	4930	4930	4930	0
525	20240405	113100	3024220	4930	4930	4930	4930	0
526	20240405	113000	3024220	4930	4930	4930	4930	0
527	20240405	112900	3024220	4930	4930	4930	4930	0
528	20240405	112800	3024220	4930	4930	4930	4930	0
529	20240405	112700	3024220	4930	4930	4930	4930	0
530	20240405	112600	3024220	4930	4930	4930	4930	0
531	20240405	112500	3024220	4930	4930	4930	4930	0
532	20240405	112400	3024220	4930	4930	4930	4930	0
533	20240405	112300	3024220	4930	4930	4930	4930	0
534	20240405	112200	3024220	4930	4930	4930	4930	0
535	20240405	112100	3024220	4930	4930	4930	4930	0
536	20240405	112000	3024220	4930	4930	4930	4930	0
537	20240405	111900	3024220	4930	4930	4930	4930	0
538	20240405	111800	3024220	4930	4930	4930	4930	0
539	20240405	111700	3024220	4930	4930	4930	4930	0
540	20240405	111600	3024220	4930	4930	4930	4930	0
541	20240405	111500	3024220	4930	4930	4930	4930	0
542	20240405	111400	3024220	4930	4930	4930	4930	0
543	20240405	111300	3024220	4930	4930	4930	4930	0
544	20240405	111200	3024220	4930	4930	4930	4930	0
545	20240405	111100	3024220	4930	4930	4930	4930	0
546	20240405	111000	3024220	4930	4930	4930	4930	0
547	20240405	110900	3024220	4930	4930	4930	4930	0
548	20240405	110800	3024220	4930	4930	4930	4930	0
549	20240405	110700	3024220	4930	4930	4930	4930	0
550	20240405	110600	3024220	4930	4930	4930	4930	0
551	20240405	110500	3024220	4930	4930	4930	4930	100
552	20240405	110400	2531220	5650	5650	5650	5650	0
553	20240405	110300	2531220	5650	5650	5650	5650	0
554	20240405	110200	2531220	5650	5650	5650	5650	0
555	20240405	110100	2531220	5650	5650	5650	5650	0
556	20240405	110000	2531220	5650	5650	5650	5650	0
557	20240405	105900	2531220	5650	5650	5650	5650	0
558	20240405	105800	2531220	5650	5650	5650	5650	0
559	20240405	105700	2531220	5650	5650	5650	5650	0
560	20240405	105600	2531220	5650	5650	5650	5650	0
561	20240405	105500	2531220	5650	5650	5650	5650	0
562	20240405	105400	2531220	5650	5650	5650	5650	0
563	20240405	105300	2531220	5650	5650	5650	5650	0
564	20240405	105200	2531220	5650	5650	5650	5650	0
565	20240405	105100	2531220	5650	5650	5650	5650	0
566	20240405	105000	2531220	5650	5650	5650	5650	0
567	20240405	104900	2531220	5650	5650	5650	5650	0
568	20240405	104800	2531220	5650	5650	5650	5650	0
569	20240405	104700	2531220	5650	5650	5650	5650	0
570	20240405	104600	2531220	5650	5650	5650	5650	0
571	20240405	104500	2531220	5650	5650	5650	5650	0
572	20240405	104400	2531220	5650	5650	5650	5650	0
573	20240405	104300	2531220	5650	5650	5650	5650	0
574	20240405	104200	2531220	5650	5650	5650	5650	0
575	20240405	104100	2531220	5650	5650	5650	5650	0
576	20240405	104000	2531220	5650	5650	5650	5650	0
577	20240405	103900	2531220	5650	5650	5650	5650	0
578	20240405	103800	2531220	5650	5650	5650	5650	0
579	20240405	103700	2531220	5650	5650	5650	5650	0
580	20240405	103600	2531220	5650	5650	5650	5650	0
581	20240405	103500	2531220	5650	5650	5650	5650	0
582	20240405	103400	2531220	5650	5650	5650	5650	0
583	20240405	103300	2531220	5650	5650	5650	5650	0
584	20240405	103200	2531220	5650	5650	5650	5650	0
585	20240405	103100	2531220	5650	5650	5650	5650	0
586	20240405	103000	2531220	5650	5650	5650	5650	0
587	20240405	102900	2531220	5650	5650	5650	5650	0
588	20240405	102800	2531220	5650	5650	5650	5650	0
589	20240405	102700	2531220	5650	5650	5650	5650	0
590	20240405	102600	2531220	5650	5650	5650	5650	0
591	20240405	102500	2531220	5650	5650	5650	5650	0
592	20240405	102400	2531220	5650	5650	5650	5650	0
593	20240405	102300	2531220	5650	5650	5650	5650	0
594	20240405	102200	2531220	5650	5650	5650	5650	0
595	20240405	102100	2531220	5650	5650	5650	5650	0
596	20240405	102000	2531220	5650	5650	5650	5650	0
597	20240405	101900	2531220	5650	5650	5650	5650	0
598	20240405	101800	2531220	5650	5630	5650	5630	3
599	20240405	101700	2514300	4930	4930	4930	4930	0
600	20240405	101600	2514300	4930	4930	4930	4930	0
601	20240405	101500	2514300	4930	4930	4930	4930	0
602	20240405	101400	2514300	4930	4930	4930	4930	0
603	20240405	101300	2514300	4930	4930	4930	4930	0
604	20240405	101200	2514300	4930	4930	4930	4930	0
605	20240405	101100	2514300	4930	4930	4930	4930	0
606	20240405	101000	2514300	4930	4930	4930	4930	0
607	20240405	100900	2514300	4930	4930	4930	4930	0
608	20240405	100800	2514300	4930	4930	4930	4930	0
609	20240405	100700	2514300	4930	4930	4930	4930	0
610	20240405	100600	2514300	4930	4930	4930	4930	0
611	20240405	100500	2514300	4930	4930	4930	4930	0
612	20240405	100400	2514300	4930	4930	4930	4930	0
613	20240405	100300	2514300	4930	4930	4930	4930	0
614	20240405	100200	2514300	4930	4930	4930	4930	0
615	20240405	100100	2514300	4930	4930	4930	4930	0
616	20240405	100000	2514300	4930	4930	4930	4930	0
617	20240405	095900	2514300	4930	4930	4930	4930	0
618	20240405	095800	2514300	4930	4930	4930	4930	0
619	20240405	095700	2514300	4930	4930	4930	4930	0
620	20240405	095600	2514300	4930	4930	4930	4930	0
621	20240405	095500	2514300	4930	4930	4930	4930	0
622	20240405	095400	2514300	4930	4930	4930	4930	0
623	20240405	095300	2514300	4930	4930	4930	4930	0
624	20240405	095200	2514300	4930	4930	4930	4930	0
625	20240405	095100	2514300	4930	4930	4930	4930	0
626	20240405	095000	2514300	4930	4930	4930	4930	0
627	20240405	094900	2514300	4930	4930	4930	4930	0
628	20240405	094800	2514300	4930	4930	4930	4930	0
629	20240405	094700	2514300	4930	4930	4930	4930	200
630	20240405	094600	1528300	4930	4930	4930	4930	299
631	20240405	094500	54230	4930	4930	4930	4930	0
632	20240405	094400	54230	4930	4930	4930	4930	0
633	20240405	094300	54230	4930	4930	4930	4930	0
634	20240405	094200	54230	4930	4930	4930	4930	0
635	20240405	094100	54230	4930	4930	4930	4930	0
636	20240405	094000	54230	4930	4930	4930	4930	0
637	20240405	093900	54230	4930	4930	4930	4930	0
638	20240405	093800	54230	4930	4930	4930	4930	0
639	20240405	093700	54230	4930	4930	4930	4930	0
640	20240405	093600	54230	4930	4930	4930	4930	0
641	20240405	093500	54230	4930	4930	4930	4930	0
642	20240405	093400	54230	4930	4930	4930	4930	0
643	20240405	093300	54230	4930	4930	4930	4930	0
644	20240405	093200	54230	4930	4930	4930	4930	0
645	20240405	093100	54230	4930	4930	4930	4930	0
646	20240405	093000	54230	4930	4930	4930	4930	0
647	20240405	092900	54230	4930	4930	4930	4930	0
648	20240405	092800	54230	4930	4930	4930	4930	0
649	20240405	092700	54230	4930	4930	4930	4930	0
650	20240405	092600	54230	4930	4930	4930	4930	0
651	20240405	092500	54230	4930	4930	4930	4930	0
652	20240405	092400	54230	4930	4930	4930	4930	0
653	20240405	092300	54230	4930	4930	4930	4930	0
654	20240405	092200	54230	4930	4930	4930	4930	0
655	20240405	092100	54230	4930	4930	4930	4930	0
656	20240405	092000	54230	4930	4930	4930	4930	0
657	20240405	091900	54230	4930	4930	4930	4930	0
658	20240405	091800	54230	4930	4930	4930	4930	0
659	20240405	091700	54230	4930	4930	4930	4930	0
660	20240405	091600	54230	4930	4930	4930	4930	0
661	20240405	091500	54230	4930	4930	4930	4930	0
662	20240405	091400	54230	4930	4930	4930	4930	0
663	20240405	091300	54230	4930	4930	4930	4930	0
664	20240405	091200	54230	4930	4930	4930	4930	0
665	20240405	091100	54230	4930	4930	4930	4930	0
666	20240405	091000	54230	4930	4930	4930	4930	0
667	20240405	090900	54230	4930	4930	4930	4930	0
668	20240405	090800	54230	4930	4930	4930	4930	0
669	20240405	090700	54230	4930	4930	4930	4930	1
670	20240405	090600	49300	4930	4930	4930	4930	0
671	20240405	090500	49300	4930	4930	4930	4930	0
672	20240405	090400	49300	4930	4930	4930	4930	0
673	20240405	090300	49300	4930	4930	4930	4930	0
674	20240405	090200	49300	4930	4930	4930	4930	0
675	20240405	090100	49300	4930	4930	4930	4930	0
676	20240405	090000	49300	4930	4930	4930	4930	10