KissMeData/246250/min/candle-20240405.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240405	202400	17046470	4990	4990	4990	4990	131
3	20240405	202300	17046470	4990	4990	4990	4990	0
4	20240405	202200	17046470	4990	4990	4990	4990	0
5	20240405	202100	17046470	4990	4990	4990	4990	0
6	20240405	202000	17046470	4990	4990	4990	4990	0
7	20240405	201900	17046470	4990	4990	4990	4990	0
8	20240405	201800	17046470	4990	4990	4990	4990	0
9	20240405	201700	17046470	4990	4990	4990	4990	0
10	20240405	201600	17046470	4990	4990	4990	4990	0
11	20240405	201500	17046470	4990	4990	4990	4990	0
12	20240405	201400	17046470	4990	4990	4990	4990	0
13	20240405	201300	17046470	4990	4990	4990	4990	0
14	20240405	201200	17046470	4990	4990	4990	4990	0
15	20240405	201100	17046470	4990	4990	4990	4990	0
16	20240405	201000	17046470	4990	4990	4990	4990	0
17	20240405	200900	17046470	4990	4990	4990	4990	0
18	20240405	200800	17046470	4990	4990	4990	4990	0
19	20240405	200700	17046470	4990	4990	4990	4990	0
20	20240405	200600	17046470	4990	4990	4990	4990	0
21	20240405	200500	17046470	4990	4990	4990	4990	0
22	20240405	200400	17046470	4990	4990	4990	4990	0
23	20240405	200300	17046470	4990	4990	4990	4990	0
24	20240405	200200	17046470	4990	4990	4990	4990	0
25	20240405	200100	17046470	4990	4990	4990	4990	0
26	20240405	200000	17046470	4990	4990	4990	4990	0
27	20240405	195900	17046470	4990	4990	4990	4990	0
28	20240405	195800	17046470	4990	4990	4990	4990	0
29	20240405	195700	17046470	4990	4990	4990	4990	0
30	20240405	195600	17046470	4990	4990	4990	4990	0
31	20240405	195500	17046470	4990	4990	4990	4990	0
32	20240405	195400	17046470	4990	4990	4990	4990	131
33	20240405	195300	17046470	4990	4990	4990	4990	0
34	20240405	195200	17046470	4990	4990	4990	4990	0
35	20240405	195100	17046470	4990	4990	4990	4990	0
36	20240405	195000	17046470	4990	4990	4990	4990	0
37	20240405	194900	17046470	4990	4990	4990	4990	0
38	20240405	194800	17046470	4990	4990	4990	4990	0
39	20240405	194700	17046470	4990	4990	4990	4990	0
40	20240405	194600	17046470	4990	4990	4990	4990	0
41	20240405	194500	17046470	4990	4990	4990	4990	0
42	20240405	194400	17046470	4990	4990	4990	4990	0
43	20240405	194300	17046470	4990	4990	4990	4990	0
44	20240405	194200	17046470	4990	4990	4990	4990	0
45	20240405	194100	17046470	4990	4990	4990	4990	0
46	20240405	194000	17046470	4990	4990	4990	4990	0
47	20240405	193900	17046470	4990	4990	4990	4990	0
48	20240405	193800	17046470	4990	4990	4990	4990	0
49	20240405	193700	17046470	4990	4990	4990	4990	0
50	20240405	193600	17046470	4990	4990	4990	4990	0
51	20240405	193500	17046470	4990	4990	4990	4990	0
52	20240405	193400	17046470	4990	4990	4990	4990	0
53	20240405	193300	17046470	4990	4990	4990	4990	0
54	20240405	193200	17046470	4990	4990	4990	4990	0
55	20240405	193100	17046470	4990	4990	4990	4990	0
56	20240405	193000	17046470	4990	4990	4990	4990	0
57	20240405	192900	17046470	4990	4990	4990	4990	0
58	20240405	192800	17046470	4990	4990	4990	4990	0
59	20240405	192700	17046470	4990	4990	4990	4990	0
60	20240405	192600	17046470	4990	4990	4990	4990	0
61	20240405	192500	17046470	4990	4990	4990	4990	0
62	20240405	192400	17046470	4990	4990	4990	4990	131
63	20240405	192300	17046470	4990	4990	4990	4990	0
64	20240405	192200	17046470	4990	4990	4990	4990	0
65	20240405	192100	17046470	4990	4990	4990	4990	0
66	20240405	192000	17046470	4990	4990	4990	4990	0
67	20240405	191900	17046470	4990	4990	4990	4990	0
68	20240405	191800	17046470	4990	4990	4990	4990	0
69	20240405	191700	17046470	4990	4990	4990	4990	0
70	20240405	191600	17046470	4990	4990	4990	4990	0
71	20240405	191500	17046470	4990	4990	4990	4990	0
72	20240405	191400	17046470	4990	4990	4990	4990	0
73	20240405	191300	17046470	4990	4990	4990	4990	0
74	20240405	191200	17046470	4990	4990	4990	4990	0
75	20240405	191100	17046470	4990	4990	4990	4990	0
76	20240405	191000	17046470	4990	4990	4990	4990	0
77	20240405	190900	17046470	4990	4990	4990	4990	0
78	20240405	190800	17046470	4990	4990	4990	4990	0
79	20240405	190700	17046470	4990	4990	4990	4990	0
80	20240405	190600	17046470	4990	4990	4990	4990	0
81	20240405	190500	17046470	4990	4990	4990	4990	0
82	20240405	190400	17046470	4990	4990	4990	4990	0
83	20240405	190300	17046470	4990	4990	4990	4990	0
84	20240405	190200	17046470	4990	4990	4990	4990	0
85	20240405	190100	17046470	4990	4990	4990	4990	0
86	20240405	190000	17046470	4990	4990	4990	4990	0
87	20240405	185900	17046470	4990	4990	4990	4990	0
88	20240405	185800	17046470	4990	4990	4990	4990	0
89	20240405	185700	17046470	4990	4990	4990	4990	0
90	20240405	185600	17046470	4990	4990	4990	4990	0
91	20240405	185500	17046470	4990	4990	4990	4990	0
92	20240405	185400	17046470	4990	4990	4990	4990	131
93	20240405	185300	17046470	4990	4990	4990	4990	0
94	20240405	185200	17046470	4990	4990	4990	4990	0
95	20240405	185100	17046470	4990	4990	4990	4990	0
96	20240405	185000	17046470	4990	4990	4990	4990	0
97	20240405	184900	17046470	4990	4990	4990	4990	0
98	20240405	184800	17046470	4990	4990	4990	4990	0
99	20240405	184700	17046470	4990	4990	4990	4990	0
100	20240405	184600	17046470	4990	4990	4990	4990	0
101	20240405	184500	17046470	4990	4990	4990	4990	0
102	20240405	184400	17046470	4990	4990	4990	4990	0
103	20240405	184300	17046470	4990	4990	4990	4990	0
104	20240405	184200	17046470	4990	4990	4990	4990	0
105	20240405	184100	17046470	4990	4990	4990	4990	0
106	20240405	184000	17046470	4990	4990	4990	4990	0
107	20240405	183900	17046470	4990	4990	4990	4990	0
108	20240405	183800	17046470	4990	4990	4990	4990	0
109	20240405	183700	17046470	4990	4990	4990	4990	0
110	20240405	183600	17046470	4990	4990	4990	4990	0
111	20240405	183500	17046470	4990	4990	4990	4990	0
112	20240405	183400	17046470	4990	4990	4990	4990	0
113	20240405	183300	17046470	4990	4990	4990	4990	0
114	20240405	183200	17046470	4990	4990	4990	4990	0
115	20240405	183100	17046470	4990	4990	4990	4990	0
116	20240405	183000	17046470	4990	4990	4990	4990	0
117	20240405	182900	17046470	4990	4990	4990	4990	0
118	20240405	182800	17046470	4990	4990	4990	4990	0
119	20240405	182700	17046470	4990	4990	4990	4990	0
120	20240405	182600	17046470	4990	4990	4990	4990	0
121	20240405	182500	17046470	4990	4990	4990	4990	0
122	20240405	182400	17046470	4990	4990	4990	4990	131
123	20240405	182300	17046470	4990	4990	4990	4990	0
124	20240405	182200	17046470	4990	4990	4990	4990	0
125	20240405	182100	17046470	4990	4990	4990	4990	0
126	20240405	182000	17046470	4990	4990	4990	4990	0
127	20240405	181900	17046470	4990	4990	4990	4990	0
128	20240405	181800	17046470	4990	4990	4990	4990	0
129	20240405	181700	17046470	4990	4990	4990	4990	0
130	20240405	181600	17046470	4990	4990	4990	4990	0
131	20240405	181500	17046470	4990	4990	4990	4990	0
132	20240405	181400	17046470	4990	4990	4990	4990	0
133	20240405	181300	17046470	4990	4990	4990	4990	0
134	20240405	181200	17046470	4990	4990	4990	4990	0
135	20240405	181100	17046470	4990	4990	4990	4990	0
136	20240405	181000	17046470	4990	4990	4990	4990	0
137	20240405	180900	17046470	4990	4990	4990	4990	0
138	20240405	180800	17046470	4990	4990	4990	4990	0
139	20240405	180700	17046470	4990	4990	4990	4990	0
140	20240405	180600	17046470	4990	4990	4990	4990	0
141	20240405	180500	17046470	4990	4990	4990	4990	0
142	20240405	180400	17046470	4990	4990	4990	4990	0
143	20240405	180300	17046470	4990	4990	4990	4990	0
144	20240405	180200	17046470	4990	4990	4990	4990	0
145	20240405	180100	17046470	4990	4990	4990	4990	0
146	20240405	180000	17046470	4990	4990	4990	4990	0
147	20240405	175900	17046470	4990	4990	4990	4990	0
148	20240405	175800	17046470	4990	4990	4990	4990	0
149	20240405	175700	17046470	4990	4990	4990	4990	0
150	20240405	175600	17046470	4990	4990	4990	4990	0
151	20240405	175500	17046470	4990	4990	4990	4990	0
152	20240405	175400	17046470	4990	4990	4990	4990	131
153	20240405	175300	17046470	4990	4990	4990	4990	0
154	20240405	175200	17046470	4990	4990	4990	4990	0
155	20240405	175100	17046470	4990	4990	4990	4990	0
156	20240405	175000	17046470	4990	4990	4990	4990	0
157	20240405	174900	17046470	4990	4990	4990	4990	0
158	20240405	174800	17046470	4990	4990	4990	4990	0
159	20240405	174700	17046470	4990	4990	4990	4990	0
160	20240405	174600	17046470	4990	4990	4990	4990	0
161	20240405	174500	17046470	4990	4990	4990	4990	0
162	20240405	174400	17046470	4990	4990	4990	4990	0
163	20240405	174300	17046470	4990	4990	4990	4990	0
164	20240405	174200	17046470	4990	4990	4990	4990	0
165	20240405	174100	17046470	4990	4990	4990	4990	0
166	20240405	174000	17046470	4990	4990	4990	4990	0
167	20240405	173900	17046470	4990	4990	4990	4990	0
168	20240405	173800	17046470	4990	4990	4990	4990	0
169	20240405	173700	17046470	4990	4990	4990	4990	0
170	20240405	173600	17046470	4990	4990	4990	4990	0
171	20240405	173500	17046470	4990	4990	4990	4990	0
172	20240405	173400	17046470	4990	4990	4990	4990	0
173	20240405	173300	17046470	4990	4990	4990	4990	0
174	20240405	173200	17046470	4990	4990	4990	4990	0
175	20240405	173100	17046470	4990	4990	4990	4990	0
176	20240405	173000	17046470	4990	4990	4990	4990	0
177	20240405	172900	17046470	4990	4990	4990	4990	0
178	20240405	172800	17046470	4990	4990	4990	4990	0
179	20240405	172700	17046470	4990	4990	4990	4990	0
180	20240405	172600	17046470	4990	4990	4990	4990	0
181	20240405	172500	17046470	4990	4990	4990	4990	0
182	20240405	172400	17046470	4990	4990	4990	4990	131
183	20240405	172300	17046470	4990	4990	4990	4990	0
184	20240405	172200	17046470	4990	4990	4990	4990	0
185	20240405	172100	17046470	4990	4990	4990	4990	0
186	20240405	172000	17046470	4990	4990	4990	4990	0
187	20240405	171900	17046470	4990	4990	4990	4990	0
188	20240405	171800	17046470	4990	4990	4990	4990	0
189	20240405	171700	17046470	4990	4990	4990	4990	0
190	20240405	171600	17046470	4990	4990	4990	4990	0
191	20240405	171500	17046470	4990	4990	4990	4990	0
192	20240405	171400	17046470	4990	4990	4990	4990	0
193	20240405	171300	17046470	4990	4990	4990	4990	0
194	20240405	171200	17046470	4990	4990	4990	4990	0
195	20240405	171100	17046470	4990	4990	4990	4990	0
196	20240405	171000	17046470	4990	4990	4990	4990	0
197	20240405	170900	17046470	4990	4990	4990	4990	0
198	20240405	170800	17046470	4990	4990	4990	4990	0
199	20240405	170700	17046470	4990	4990	4990	4990	0
200	20240405	170600	17046470	4990	4990	4990	4990	0
201	20240405	170500	17046470	4990	4990	4990	4990	0
202	20240405	170400	17046470	4990	4990	4990	4990	0
203	20240405	170300	17046470	4990	4990	4990	4990	0
204	20240405	170200	17046470	4990	4990	4990	4990	0
205	20240405	170100	17046470	4990	4990	4990	4990	0
206	20240405	170000	17046470	4990	4990	4990	4990	0
207	20240405	165900	17046470	4990	4990	4990	4990	0
208	20240405	165800	17046470	4990	4990	4990	4990	0
209	20240405	165700	17046470	4990	4990	4990	4990	0
210	20240405	165600	17046470	4990	4990	4990	4990	0
211	20240405	165500	17046470	4990	4990	4990	4990	0
212	20240405	165400	17046470	4990	4990	4990	4990	131
213	20240405	165300	17046470	4990	4990	4990	4990	0
214	20240405	165200	17046470	4990	4990	4990	4990	0
215	20240405	165100	17046470	4990	4990	4990	4990	0
216	20240405	165000	17046470	4990	4990	4990	4990	0
217	20240405	164900	17046470	4990	4990	4990	4990	0
218	20240405	164800	17046470	4990	4990	4990	4990	0
219	20240405	164700	17046470	4990	4990	4990	4990	0
220	20240405	164600	17046470	4990	4990	4990	4990	0
221	20240405	164500	17046470	4990	4990	4990	4990	0
222	20240405	164400	17046470	4990	4990	4990	4990	0
223	20240405	164300	17046470	4990	4990	4990	4990	0
224	20240405	164200	17046470	4990	4990	4990	4990	0
225	20240405	164100	17046470	4990	4990	4990	4990	0
226	20240405	164000	17046470	4990	4990	4990	4990	0
227	20240405	163900	17046470	4990	4990	4990	4990	0
228	20240405	163800	17046470	4990	4990	4990	4990	0
229	20240405	163700	17046470	4990	4990	4990	4990	0
230	20240405	163600	17046470	4990	4990	4990	4990	0
231	20240405	163500	17046470	4990	4990	4990	4990	0
232	20240405	163400	17046470	4990	4990	4990	4990	0
233	20240405	163300	17046470	4990	4990	4990	4990	0
234	20240405	163200	17046470	4990	4990	4990	4990	0
235	20240405	163100	17046470	4990	4990	4990	4990	0
236	20240405	163000	17046470	4990	4990	4990	4990	0
237	20240405	162900	17046470	4990	4990	4990	4990	0
238	20240405	162800	17046470	4990	4990	4990	4990	0
239	20240405	162700	17046470	4990	4990	4990	4990	0
240	20240405	162600	17046470	4990	4990	4990	4990	0
241	20240405	162500	17046470	4990	4990	4990	4990	0
242	20240405	162400	17046470	4990	4990	4990	4990	131
243	20240405	162300	17046470	4990	4990	4990	4990	0
244	20240405	162200	17046470	4990	4990	4990	4990	0
245	20240405	162100	17046470	4990	4990	4990	4990	0
246	20240405	162000	17046470	4990	4990	4990	4990	0
247	20240405	161900	17046470	4990	4990	4990	4990	0
248	20240405	161800	17046470	4990	4990	4990	4990	0
249	20240405	161700	17046470	4990	4990	4990	4990	0
250	20240405	161600	17046470	4990	4990	4990	4990	0
251	20240405	161500	17046470	4990	4990	4990	4990	0
252	20240405	161400	17046470	4990	4990	4990	4990	0
253	20240405	161300	17046470	4990	4990	4990	4990	0
254	20240405	161200	17046470	4990	4990	4990	4990	0
255	20240405	161100	17046470	4990	4990	4990	4990	0
256	20240405	161000	17046470	4990	4990	4990	4990	0
257	20240405	160900	17046470	4990	4990	4990	4990	0
258	20240405	160800	17046470	4990	4990	4990	4990	0
259	20240405	160700	17046470	4990	4990	4990	4990	0
260	20240405	160600	17046470	4990	4990	4990	4990	0
261	20240405	160500	17046470	4990	4990	4990	4990	0
262	20240405	160400	17046470	4990	4990	4990	4990	0
263	20240405	160300	17046470	4990	4990	4990	4990	0
264	20240405	160200	17046470	4990	4990	4990	4990	0
265	20240405	160100	17046470	4990	4990	4990	4990	0
266	20240405	160000	17046470	4990	4990	4990	4990	0
267	20240405	155900	17046470	4990	4990	4990	4990	0
268	20240405	155800	17046470	4990	4990	4990	4990	0
269	20240405	155700	17046470	4990	4990	4990	4990	0
270	20240405	155600	17046470	4990	4990	4990	4990	0
271	20240405	155500	17046470	4990	4990	4990	4990	0
272	20240405	155400	17046470	4990	4990	4990	4990	131
273	20240405	155300	17046470	4990	4990	4990	4990	0
274	20240405	155200	17046470	4990	4990	4990	4990	0
275	20240405	155100	17046470	4990	4990	4990	4990	0
276	20240405	155000	17046470	4990	4990	4990	4990	0
277	20240405	154900	17046470	4990	4990	4990	4990	0
278	20240405	154800	17046470	4990	4990	4990	4990	0
279	20240405	154700	17046470	4990	4990	4990	4990	0
280	20240405	154600	17046470	4990	4990	4990	4990	0
281	20240405	154500	17046470	4990	4990	4990	4990	0
282	20240405	154400	17046470	4990	4990	4990	4990	0
283	20240405	154300	17046470	4990	4990	4990	4990	0
284	20240405	154200	17046470	4990	4990	4990	4990	0
285	20240405	154100	17046470	4990	4990	4990	4990	0
286	20240405	154000	17046470	4990	4990	4990	4990	0
287	20240405	153900	17046470	4990	4990	4990	4990	0
288	20240405	153800	17046470	4990	4990	4990	4990	0
289	20240405	153700	17046470	4990	4990	4990	4990	0
290	20240405	153600	17046470	4990	4990	4990	4990	0
291	20240405	153500	17046470	4990	4990	4990	4990	0
292	20240405	153400	17046470	4990	4990	4990	4990	0
293	20240405	153300	17046470	4990	4990	4990	4990	0
294	20240405	153200	17046470	4990	4990	4990	4990	0
295	20240405	153100	17046470	4990	4990	4990	4990	0
296	20240405	153000	17046470	4990	4990	4990	4990	131
297	20240405	152900	16392780	4995	4995	4995	4995	0
298	20240405	152800	16392780	4995	4995	4995	4995	0
299	20240405	152700	16392780	4995	4995	4995	4995	0
300	20240405	152600	16392780	4995	4995	4995	4995	0
301	20240405	152500	16392780	4995	4995	4995	4995	0
302	20240405	152400	16392780	4995	4995	4995	4995	0
303	20240405	152300	16392780	4995	4995	4995	4995	0
304	20240405	152200	16392780	4995	4995	4995	4995	0
305	20240405	152100	16392780	4995	4995	4995	4995	0
306	20240405	152000	16392780	4995	4995	4995	4995	0
307	20240405	151900	16392780	4995	4975	4995	4975	10
308	20240405	151800	16343010	4975	4930	4975	4930	7
309	20240405	151700	16308440	4930	4915	4930	4915	230
310	20240405	151600	15177485	4915	4915	4915	4915	0
311	20240405	151500	15177485	4915	4835	4915	4835	244
312	20240405	151400	13989860	4890	4875	4890	4875	120
313	20240405	151300	13403950	4870	4865	4870	4865	105
314	20240405	151200	12893115	4895	4895	4895	4895	0
315	20240405	151100	12893115	4895	4895	4895	4895	0
316	20240405	151000	12893115	4895	4895	4895	4895	0
317	20240405	150900	12893115	4895	4895	4895	4895	0
318	20240405	150800	12893115	4895	4895	4895	4895	0
319	20240405	150700	12893115	4895	4895	4895	4895	0
320	20240405	150600	12893115	4895	4825	4895	4825	52
321	20240405	150500	12642145	4890	4890	4890	4890	0
322	20240405	150400	12642145	4890	4830	4890	4825	93
323	20240405	150300	12193070	4830	4925	4925	4820	506
324	20240405	150200	9749920	4860	4860	4860	4860	42
325	20240405	150100	9545800	4930	4930	4930	4930	0
326	20240405	150000	9545800	4930	4930	4930	4930	0
327	20240405	145900	9545800	4930	4930	4930	4930	0
328	20240405	145800	9545800	4930	4930	4930	4930	0
329	20240405	145700	9545800	4930	4930	4930	4930	0
330	20240405	145600	9545800	4930	4930	4930	4930	1
331	20240405	145500	9540870	4845	4845	4845	4845	0
332	20240405	145400	9540870	4845	4845	4845	4845	2
333	20240405	145300	9531180	4940	4940	4940	4940	0
334	20240405	145200	9531180	4940	4940	4940	4940	0
335	20240405	145100	9531180	4940	4940	4940	4940	0
336	20240405	145000	9531180	4940	4940	4940	4940	0
337	20240405	144900	9531180	4940	4940	4940	4940	0
338	20240405	144800	9531180	4940	4940	4940	4940	0
339	20240405	144700	9531180	4940	4940	4940	4940	0
340	20240405	144600	9531180	4940	4940	4940	4940	0
341	20240405	144500	9531180	4940	4940	4940	4940	0
342	20240405	144400	9531180	4940	4940	4940	4940	0
343	20240405	144300	9531180	4940	4940	4940	4940	0
344	20240405	144200	9531180	4940	4940	4940	4940	0
345	20240405	144100	9531180	4940	4940	4940	4940	0
346	20240405	144000	9531180	4940	4940	4940	4940	0
347	20240405	143900	9531180	4940	4940	4940	4940	0
348	20240405	143800	9531180	4940	4940	4940	4940	0
349	20240405	143700	9531180	4940	4940	4940	4940	0
350	20240405	143600	9531180	4940	4940	4940	4940	0
351	20240405	143500	9531180	4940	4940	4940	4940	0
352	20240405	143400	9531180	4940	4940	4940	4940	0
353	20240405	143300	9531180	4940	4940	4940	4940	0
354	20240405	143200	9531180	4940	4940	4940	4940	0
355	20240405	143100	9531180	4940	4940	4940	4940	0
356	20240405	143000	9531180	4940	4940	4940	4940	0
357	20240405	142900	9531180	4940	4940	4940	4940	0
358	20240405	142800	9531180	4940	4935	4940	4935	22
359	20240405	142700	9422600	4935	4935	4935	4935	0
360	20240405	142600	9422600	4935	4935	4935	4935	0
361	20240405	142500	9422600	4935	4935	4935	4935	5
362	20240405	142400	9397925	4945	4945	4945	4945	0
363	20240405	142300	9397925	4945	4945	4945	4945	0
364	20240405	142200	9397925	4945	4945	4945	4945	0
365	20240405	142100	9397925	4945	4945	4945	4945	0
366	20240405	142000	9397925	4945	4945	4945	4945	0
367	20240405	141900	9397925	4945	4945	4945	4945	0
368	20240405	141800	9397925	4945	4945	4945	4945	0
369	20240405	141700	9397925	4945	4945	4945	4945	0
370	20240405	141600	9397925	4945	4945	4945	4945	0
371	20240405	141500	9397925	4945	4940	4945	4940	140
372	20240405	141400	8706315	4935	4935	4935	4935	0
373	20240405	141300	8706315	4935	4935	4935	4935	1
374	20240405	141200	8701380	4940	4935	4940	4935	70
375	20240405	141100	8355880	4945	4945	4945	4945	0
376	20240405	141000	8355880	4945	4945	4945	4945	0
377	20240405	140900	8355880	4945	4945	4945	4945	0
378	20240405	140800	8355880	4945	4945	4945	4945	0
379	20240405	140700	8355880	4945	4945	4945	4945	0
380	20240405	140600	8355880	4945	4945	4945	4945	0
381	20240405	140500	8355880	4945	4945	4945	4945	0
382	20240405	140400	8355880	4945	4945	4945	4945	0
383	20240405	140300	8355880	4945	4945	4945	4945	0
384	20240405	140200	8355880	4945	4945	4945	4945	0
385	20240405	140100	8355880	4945	4945	4945	4945	0
386	20240405	140000	8355880	4945	4945	4945	4945	0
387	20240405	135900	8355880	4945	4945	4945	4945	0
388	20240405	135800	8355880	4945	4945	4945	4945	0
389	20240405	135700	8355880	4945	4945	4945	4945	0
390	20240405	135600	8355880	4945	4945	4945	4945	0
391	20240405	135500	8355880	4945	4945	4945	4945	0
392	20240405	135400	8355880	4945	4945	4945	4945	0
393	20240405	135300	8355880	4945	4945	4945	4945	0
394	20240405	135200	8355880	4945	4945	4945	4945	0
395	20240405	135100	8355880	4945	4945	4945	4945	0
396	20240405	135000	8355880	4945	4945	4945	4945	0
397	20240405	134900	8355880	4945	4940	4945	4940	5
398	20240405	134800	8331175	4835	4835	4835	4835	0
399	20240405	134700	8331175	4835	4835	4835	4835	0
400	20240405	134600	8331175	4835	4835	4835	4835	0
401	20240405	134500	8331175	4835	4835	4835	4835	0
402	20240405	134400	8331175	4835	4835	4835	4835	0
403	20240405	134300	8331175	4835	4835	4835	4835	4
404	20240405	134200	8311835	4940	4940	4940	4940	0
405	20240405	134100	8311835	4940	4940	4940	4940	0
406	20240405	134000	8311835	4940	4940	4940	4940	0
407	20240405	133900	8311835	4940	4940	4940	4940	0
408	20240405	133800	8311835	4940	4940	4940	4940	0
409	20240405	133700	8311835	4940	4940	4940	4940	0
410	20240405	133600	8311835	4940	4940	4940	4940	0
411	20240405	133500	8311835	4940	4940	4940	4940	0
412	20240405	133400	8311835	4940	4940	4940	4940	0
413	20240405	133300	8311835	4940	4940	4940	4940	0
414	20240405	133200	8311835	4940	4940	4940	4940	0
415	20240405	133100	8311835	4940	4940	4940	4940	0
416	20240405	133000	8311835	4940	4940	4940	4940	0
417	20240405	132900	8311835	4940	4940	4940	4940	0
418	20240405	132800	8311835	4940	4940	4940	4940	0
419	20240405	132700	8311835	4940	4940	4940	4940	1
420	20240405	132600	8306895	4940	4940	4940	4940	0
421	20240405	132500	8306895	4940	4940	4940	4940	0
422	20240405	132400	8306895	4940	4940	4940	4940	0
423	20240405	132300	8306895	4940	4940	4940	4940	0
424	20240405	132200	8306895	4940	4940	4940	4940	0
425	20240405	132100	8306895	4940	4940	4940	4940	0
426	20240405	132000	8306895	4940	4940	4940	4940	0
427	20240405	131900	8306895	4940	4940	4940	4940	0
428	20240405	131800	8306895	4940	4940	4940	4940	0
429	20240405	131700	8306895	4940	4940	4940	4940	0
430	20240405	131600	8306895	4940	4940	4940	4940	0
431	20240405	131500	8306895	4940	4940	4940	4940	0
432	20240405	131400	8306895	4940	4940	4940	4940	0
433	20240405	131300	8306895	4940	4940	4940	4940	0
434	20240405	131200	8306895	4940	4940	4940	4940	0
435	20240405	131100	8306895	4940	4940	4940	4940	0
436	20240405	131000	8306895	4940	4940	4940	4940	0
437	20240405	130900	8306895	4940	4940	4940	4940	0
438	20240405	130800	8306895	4940	4940	4940	4940	0
439	20240405	130700	8306895	4940	4940	4940	4940	0
440	20240405	130600	8306895	4940	4940	4940	4940	0
441	20240405	130500	8306895	4940	4940	4940	4940	0
442	20240405	130400	8306895	4940	4940	4940	4940	0
443	20240405	130300	8306895	4940	4940	4940	4940	0
444	20240405	130200	8306895	4940	4940	4940	4940	1
445	20240405	130100	8301955	4940	4940	4940	4940	0
446	20240405	130000	8301955	4940	4940	4940	4940	0
447	20240405	125900	8301955	4940	4940	4940	4940	0
448	20240405	125800	8301955	4940	4940	4940	4940	0
449	20240405	125700	8301955	4940	4940	4940	4940	0
450	20240405	125600	8301955	4940	4940	4940	4940	0
451	20240405	125500	8301955	4940	4940	4940	4940	1
452	20240405	125400	8297015	4940	4940	4940	4940	1
453	20240405	125300	8292075	4945	4945	4945	4945	1
454	20240405	125200	8287130	4945	4945	4945	4945	0
455	20240405	125100	8287130	4945	4945	4945	4945	0
456	20240405	125000	8287130	4945	4945	4945	4945	0
457	20240405	124900	8287130	4945	4945	4945	4945	0
458	20240405	124800	8287130	4945	4945	4945	4945	0
459	20240405	124700	8287130	4945	4945	4945	4945	1
460	20240405	124600	8282185	4815	4815	4815	4815	0
461	20240405	124500	8282185	4815	4815	4815	4815	0
462	20240405	124400	8282185	4815	4815	4815	4815	2
463	20240405	124300	8272555	4945	4945	4945	4945	0
464	20240405	124200	8272555	4945	4945	4945	4945	0
465	20240405	124100	8272555	4945	4945	4945	4945	0
466	20240405	124000	8272555	4945	4945	4945	4945	0
467	20240405	123900	8272555	4945	4945	4945	4945	0
468	20240405	123800	8272555	4945	4945	4945	4945	0
469	20240405	123700	8272555	4945	4945	4945	4945	0
470	20240405	123600	8272555	4945	4945	4945	4945	0
471	20240405	123500	8272555	4945	4945	4945	4945	0
472	20240405	123400	8272555	4945	4945	4945	4945	0
473	20240405	123300	8272555	4945	4945	4945	4945	0
474	20240405	123200	8272555	4945	4945	4945	4945	0
475	20240405	123100	8272555	4945	4945	4945	4945	0
476	20240405	123000	8272555	4945	4945	4945	4945	0
477	20240405	122900	8272555	4945	4945	4945	4945	0
478	20240405	122800	8272555	4945	4945	4945	4945	0
479	20240405	122700	8272555	4945	4945	4945	4945	0
480	20240405	122600	8272555	4945	4945	4945	4945	0
481	20240405	122500	8272555	4945	4945	4945	4945	0
482	20240405	122400	8272555	4945	4945	4945	4945	0
483	20240405	122300	8272555	4945	4945	4945	4945	0
484	20240405	122200	8272555	4945	4945	4945	4945	0
485	20240405	122100	8272555	4945	4945	4945	4945	0
486	20240405	122000	8272555	4945	4945	4945	4945	0
487	20240405	121900	8272555	4945	4945	4945	4945	0
488	20240405	121800	8272555	4945	4945	4945	4945	0
489	20240405	121700	8272555	4945	4945	4945	4945	0
490	20240405	121600	8272555	4945	4945	4945	4945	0
491	20240405	121500	8272555	4945	4945	4945	4945	0
492	20240405	121400	8272555	4945	4945	4945	4945	0
493	20240405	121300	8272555	4945	4940	4945	4940	46
494	20240405	121200	8045310	4940	4940	4940	4940	0
495	20240405	121100	8045310	4940	4935	4940	4935	6
496	20240405	121000	8015695	4790	4790	4790	4790	0
497	20240405	120900	8015695	4790	4790	4790	4790	0
498	20240405	120800	8015695	4790	4790	4790	4790	0
499	20240405	120700	8015695	4790	4790	4790	4790	0
500	20240405	120600	8015695	4790	4970	4970	4785	1365
501	20240405	120500	1390360	4970	4970	4970	4970	0
502	20240405	120400	1390360	4970	4970	4970	4970	0
503	20240405	120300	1390360	4970	4970	4970	4970	0
504	20240405	120200	1390360	4970	4970	4970	4970	0
505	20240405	120100	1390360	4970	4970	4970	4970	0
506	20240405	120000	1390360	4970	4970	4970	4970	0
507	20240405	115900	1390360	4970	4970	4970	4970	0
508	20240405	115800	1390360	4970	4970	4970	4970	0
509	20240405	115700	1390360	4970	4970	4970	4970	0
510	20240405	115600	1390360	4970	4970	4970	4970	0
511	20240405	115500	1390360	4970	4970	4970	4970	0
512	20240405	115400	1390360	4970	4970	4970	4970	0
513	20240405	115300	1390360	4970	4970	4970	4970	2
514	20240405	115200	1380420	4975	4975	4975	4975	0
515	20240405	115100	1380420	4975	4975	4975	4975	0
516	20240405	115000	1380420	4975	4975	4975	4975	0
517	20240405	114900	1380420	4975	4975	4975	4975	0
518	20240405	114800	1380420	4975	4975	4975	4975	0
519	20240405	114700	1380420	4975	4975	4975	4975	0
520	20240405	114600	1380420	4975	4975	4975	4975	0
521	20240405	114500	1380420	4975	4975	4975	4975	0
522	20240405	114400	1380420	4975	4975	4975	4975	0
523	20240405	114300	1380420	4975	4975	4975	4975	0
524	20240405	114200	1380420	4975	4975	4975	4975	0
525	20240405	114100	1380420	4975	4975	4975	4975	0
526	20240405	114000	1380420	4975	4975	4975	4975	0
527	20240405	113900	1380420	4975	4975	4975	4975	0
528	20240405	113800	1380420	4975	4975	4975	4975	0
529	20240405	113700	1380420	4975	4975	4975	4975	0
530	20240405	113600	1380420	4975	4975	4975	4975	0
531	20240405	113500	1380420	4975	4975	4975	4975	0
532	20240405	113400	1380420	4975	4975	4975	4975	0
533	20240405	113300	1380420	4975	4975	4975	4975	0
534	20240405	113200	1380420	4975	4975	4975	4975	0
535	20240405	113100	1380420	4975	4975	4975	4975	0
536	20240405	113000	1380420	4975	4975	4975	4975	0
537	20240405	112900	1380420	4975	4975	4975	4975	0
538	20240405	112800	1380420	4975	4975	4975	4975	0
539	20240405	112700	1380420	4975	4975	4975	4975	26
540	20240405	112600	1251070	4975	4975	4975	4975	0
541	20240405	112500	1251070	4975	4975	4975	4975	0
542	20240405	112400	1251070	4975	4975	4975	4975	0
543	20240405	112300	1251070	4975	4975	4975	4975	0
544	20240405	112200	1251070	4975	4975	4975	4975	0
545	20240405	112100	1251070	4975	4975	4975	4975	0
546	20240405	112000	1251070	4975	4975	4975	4975	0
547	20240405	111900	1251070	4975	4975	4975	4975	0
548	20240405	111800	1251070	4975	4975	4975	4975	0
549	20240405	111700	1251070	4975	4975	4975	4975	0
550	20240405	111600	1251070	4975	4975	4975	4975	0
551	20240405	111500	1251070	4975	4975	4975	4975	0
552	20240405	111400	1251070	4975	4975	4975	4975	0
553	20240405	111300	1251070	4975	4975	4975	4975	32
554	20240405	111200	1091870	4975	4975	4975	4975	0
555	20240405	111100	1091870	4975	4975	4975	4975	0
556	20240405	111000	1091870	4975	4975	4975	4975	0
557	20240405	110900	1091870	4975	4975	4975	4975	0
558	20240405	110800	1091870	4975	4975	4975	4975	0
559	20240405	110700	1091870	4975	4975	4975	4975	0
560	20240405	110600	1091870	4975	4975	4975	4975	0
561	20240405	110500	1091870	4975	4975	4975	4975	0
562	20240405	110400	1091870	4975	4975	4975	4975	0
563	20240405	110300	1091870	4975	4975	4975	4975	0
564	20240405	110200	1091870	4975	4975	4975	4975	0
565	20240405	110100	1091870	4975	4975	4975	4975	0
566	20240405	110000	1091870	4975	4975	4975	4975	0
567	20240405	105900	1091870	4975	4975	4975	4975	0
568	20240405	105800	1091870	4975	4975	4975	4975	0
569	20240405	105700	1091870	4975	4975	4975	4975	1
570	20240405	105600	1086895	4995	4995	4995	4995	0
571	20240405	105500	1086895	4995	4995	4995	4995	0
572	20240405	105400	1086895	4995	4995	4995	4995	0
573	20240405	105300	1086895	4995	4995	4995	4995	0
574	20240405	105200	1086895	4995	4995	4995	4995	0
575	20240405	105100	1086895	4995	4995	4995	4995	0
576	20240405	105000	1086895	4995	4995	4995	4995	0
577	20240405	104900	1086895	4995	4995	4995	4995	0
578	20240405	104800	1086895	4995	4995	4995	4995	0
579	20240405	104700	1086895	4995	4995	4995	4995	0
580	20240405	104600	1086895	4995	4995	4995	4995	0
581	20240405	104500	1086895	4995	4995	4995	4995	0
582	20240405	104400	1086895	4995	4995	4995	4995	25
583	20240405	104300	962020	4995	4995	4995	4995	1
584	20240405	104200	957025	4995	4995	4995	4995	0
585	20240405	104100	957025	4995	4995	4995	4995	0
586	20240405	104000	957025	4995	4995	4995	4995	0
587	20240405	103900	957025	4995	4995	4995	4995	0
588	20240405	103800	957025	4995	4995	4995	4995	0
589	20240405	103700	957025	4995	4995	4995	4995	0
590	20240405	103600	957025	4995	4995	4995	4995	0
591	20240405	103500	957025	4995	4995	4995	4995	0
592	20240405	103400	957025	4995	4995	4995	4995	0
593	20240405	103300	957025	4995	4995	4995	4995	0
594	20240405	103200	957025	4995	4995	4995	4995	0
595	20240405	103100	957025	4995	4995	4995	4995	0
596	20240405	103000	957025	4995	4995	4995	4995	0
597	20240405	102900	957025	4995	4995	4995	4995	0
598	20240405	102800	957025	4995	4995	4995	4995	0
599	20240405	102700	957025	4995	4995	4995	4995	0
600	20240405	102600	957025	4995	4995	4995	4995	0
601	20240405	102500	957025	4995	4995	4995	4995	0
602	20240405	102400	957025	4995	4990	4995	4990	4
603	20240405	102300	937060	4975	4975	4975	4975	0
604	20240405	102200	937060	4975	4975	4975	4975	0
605	20240405	102100	937060	4975	4975	4975	4975	0
606	20240405	102000	937060	4975	4975	4975	4975	0
607	20240405	101900	937060	4975	4975	4975	4975	0
608	20240405	101800	937060	4975	4975	4975	4975	0
609	20240405	101700	937060	4975	4975	4975	4975	0
610	20240405	101600	937060	4975	4975	4975	4975	8
611	20240405	101500	897260	4990	4990	4990	4990	0
612	20240405	101400	897260	4990	4990	4990	4990	0
613	20240405	101300	897260	4990	4990	4990	4990	1
614	20240405	101200	892270	4995	4995	4995	4995	0
615	20240405	101100	892270	4995	4995	4995	4995	0
616	20240405	101000	892270	4995	4995	4995	4995	0
617	20240405	100900	892270	4995	4995	4995	4995	0
618	20240405	100800	892270	4995	4995	4995	4995	0
619	20240405	100700	892270	4995	4995	4995	4995	0
620	20240405	100600	892270	4995	4995	4995	4995	0
621	20240405	100500	892270	4995	4995	4995	4995	2
622	20240405	100400	882280	5000	5000	5000	5000	0
623	20240405	100300	882280	5000	5000	5000	5000	0
624	20240405	100200	882280	5000	5000	5000	5000	0
625	20240405	100100	882280	5000	5000	5000	5000	0
626	20240405	100000	882280	5000	5000	5000	5000	0
627	20240405	095900	882280	5000	5000	5000	5000	0
628	20240405	095800	882280	5000	5000	5000	5000	0
629	20240405	095700	882280	5000	5000	5000	5000	0
630	20240405	095600	882280	5000	5000	5000	5000	0
631	20240405	095500	882280	5000	5000	5000	5000	0
632	20240405	095400	882280	5000	5000	5000	5000	0
633	20240405	095300	882280	5000	5000	5000	5000	0
634	20240405	095200	882280	5000	5000	5000	5000	0
635	20240405	095100	882280	5000	5000	5000	5000	0
636	20240405	095000	882280	5000	5000	5000	5000	0
637	20240405	094900	882280	5000	5000	5000	5000	0
638	20240405	094800	882280	5000	5000	5000	5000	0
639	20240405	094700	882280	5000	5000	5000	5000	0
640	20240405	094600	882280	5000	5000	5000	5000	0
641	20240405	094500	882280	5000	4995	5000	4995	100
642	20240405	094400	382350	5000	5000	5000	5000	0
643	20240405	094300	382350	5000	5000	5000	5000	0
644	20240405	094200	382350	5000	5000	5000	5000	0
645	20240405	094100	382350	5000	5000	5000	5000	0
646	20240405	094000	382350	5000	5000	5000	5000	0
647	20240405	093900	382350	5000	5000	5000	5000	0
648	20240405	093800	382350	5000	5000	5000	5000	0
649	20240405	093700	382350	5000	5000	5000	5000	0
650	20240405	093600	382350	5000	5000	5000	5000	0
651	20240405	093500	382350	5000	5000	5000	5000	0
652	20240405	093400	382350	5000	5000	5000	5000	0
653	20240405	093300	382350	5000	5000	5000	5000	0
654	20240405	093200	382350	5000	5000	5000	5000	0
655	20240405	093100	382350	5000	5000	5000	5000	0
656	20240405	093000	382350	5000	5000	5000	5000	0
657	20240405	092900	382350	5000	5000	5000	5000	0
658	20240405	092800	382350	5000	5000	5000	5000	0
659	20240405	092700	382350	5000	5000	5000	5000	0
660	20240405	092600	382350	5000	5000	5000	5000	0
661	20240405	092500	382350	5000	5000	5000	5000	0
662	20240405	092400	382350	5000	5000	5000	5000	0
663	20240405	092300	382350	5000	5000	5000	5000	0
664	20240405	092200	382350	5000	5000	5000	5000	0
665	20240405	092100	382350	5000	5000	5000	5000	0
666	20240405	092000	382350	5000	5000	5000	5000	0
667	20240405	091900	382350	5000	5000	5000	5000	0
668	20240405	091800	382350	5000	5000	5000	5000	0
669	20240405	091700	382350	5000	5000	5000	5000	0
670	20240405	091600	382350	5000	5000	5000	5000	0
671	20240405	091500	382350	5000	5000	5000	5000	0
672	20240405	091400	382350	5000	5000	5000	5000	0
673	20240405	091300	382350	5000	5000	5000	5000	1
674	20240405	091200	377350	5000	5000	5000	5000	0
675	20240405	091100	377350	5000	5000	5000	5000	0
676	20240405	091000	377350	5000	5000	5000	5000	0
677	20240405	090900	377350	5000	5000	5000	5000	1
678	20240405	090800	372350	5000	5000	5000	5000	0
679	20240405	090700	372350	5000	5000	5000	5000	0
680	20240405	090600	372350	5000	5000	5000	5000	0
681	20240405	090500	372350	5000	4950	5000	4950	15
682	20240405	090400	298050	4885	4885	4885	4885	0
683	20240405	090300	298050	4885	4885	4885	4885	60
684	20240405	090200	4950	4950	4950	4950	4950	0
685	20240405	090100	4950	4950	4950	4950	4950	0
686	20240405	090000	4950	4950	4950	4950	4950	1