KissMeData/254160/min/candle-20240416.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240416	202900	5071075	2990	2990	2990	2990	20
3	20240416	202800	5071075	2990	2990	2990	2990	0
4	20240416	202700	5071075	2990	2990	2990	2990	0
5	20240416	202600	5071075	2990	2990	2990	2990	0
6	20240416	202500	5071075	2990	2990	2990	2990	0
7	20240416	202400	5071075	2990	2990	2990	2990	0
8	20240416	202300	5071075	2990	2990	2990	2990	0
9	20240416	202200	5071075	2990	2990	2990	2990	0
10	20240416	202100	5071075	2990	2990	2990	2990	0
11	20240416	202000	5071075	2990	2990	2990	2990	0
12	20240416	201900	5071075	2990	2990	2990	2990	0
13	20240416	201800	5071075	2990	2990	2990	2990	0
14	20240416	201700	5071075	2990	2990	2990	2990	0
15	20240416	201600	5071075	2990	2990	2990	2990	0
16	20240416	201500	5071075	2990	2990	2990	2990	0
17	20240416	201400	5071075	2990	2990	2990	2990	0
18	20240416	201300	5071075	2990	2990	2990	2990	0
19	20240416	201200	5071075	2990	2990	2990	2990	0
20	20240416	201100	5071075	2990	2990	2990	2990	0
21	20240416	201000	5071075	2990	2990	2990	2990	0
22	20240416	200900	5071075	2990	2990	2990	2990	0
23	20240416	200800	5071075	2990	2990	2990	2990	0
24	20240416	200700	5071075	2990	2990	2990	2990	0
25	20240416	200600	5071075	2990	2990	2990	2990	0
26	20240416	200500	5071075	2990	2990	2990	2990	0
27	20240416	200400	5071075	2990	2990	2990	2990	0
28	20240416	200300	5071075	2990	2990	2990	2990	0
29	20240416	200200	5071075	2990	2990	2990	2990	0
30	20240416	200100	5071075	2990	2990	2990	2990	0
31	20240416	200000	5071075	2990	2990	2990	2990	0
32	20240416	195900	5071075	2990	2990	2990	2990	20
33	20240416	195800	5071075	2990	2990	2990	2990	0
34	20240416	195700	5071075	2990	2990	2990	2990	0
35	20240416	195600	5071075	2990	2990	2990	2990	0
36	20240416	195500	5071075	2990	2990	2990	2990	0
37	20240416	195400	5071075	2990	2990	2990	2990	0
38	20240416	195300	5071075	2990	2990	2990	2990	0
39	20240416	195200	5071075	2990	2990	2990	2990	0
40	20240416	195100	5071075	2990	2990	2990	2990	0
41	20240416	195000	5071075	2990	2990	2990	2990	0
42	20240416	194900	5071075	2990	2990	2990	2990	0
43	20240416	194800	5071075	2990	2990	2990	2990	0
44	20240416	194700	5071075	2990	2990	2990	2990	0
45	20240416	194600	5071075	2990	2990	2990	2990	0
46	20240416	194500	5071075	2990	2990	2990	2990	0
47	20240416	194400	5071075	2990	2990	2990	2990	0
48	20240416	194300	5071075	2990	2990	2990	2990	0
49	20240416	194200	5071075	2990	2990	2990	2990	0
50	20240416	194100	5071075	2990	2990	2990	2990	0
51	20240416	194000	5071075	2990	2990	2990	2990	0
52	20240416	193900	5071075	2990	2990	2990	2990	0
53	20240416	193800	5071075	2990	2990	2990	2990	0
54	20240416	193700	5071075	2990	2990	2990	2990	0
55	20240416	193600	5071075	2990	2990	2990	2990	0
56	20240416	193500	5071075	2990	2990	2990	2990	0
57	20240416	193400	5071075	2990	2990	2990	2990	0
58	20240416	193300	5071075	2990	2990	2990	2990	0
59	20240416	193200	5071075	2990	2990	2990	2990	0
60	20240416	193100	5071075	2990	2990	2990	2990	0
61	20240416	193000	5071075	2990	2990	2990	2990	0
62	20240416	192900	5071075	2990	2990	2990	2990	20
63	20240416	192800	5071075	2990	2990	2990	2990	0
64	20240416	192700	5071075	2990	2990	2990	2990	0
65	20240416	192600	5071075	2990	2990	2990	2990	0
66	20240416	192500	5071075	2990	2990	2990	2990	0
67	20240416	192400	5071075	2990	2990	2990	2990	0
68	20240416	192300	5071075	2990	2990	2990	2990	0
69	20240416	192200	5071075	2990	2990	2990	2990	0
70	20240416	192100	5071075	2990	2990	2990	2990	0
71	20240416	192000	5071075	2990	2990	2990	2990	0
72	20240416	191900	5071075	2990	2990	2990	2990	0
73	20240416	191800	5071075	2990	2990	2990	2990	0
74	20240416	191700	5071075	2990	2990	2990	2990	0
75	20240416	191600	5071075	2990	2990	2990	2990	0
76	20240416	191500	5071075	2990	2990	2990	2990	0
77	20240416	191400	5071075	2990	2990	2990	2990	0
78	20240416	191300	5071075	2990	2990	2990	2990	0
79	20240416	191200	5071075	2990	2990	2990	2990	0
80	20240416	191100	5071075	2990	2990	2990	2990	0
81	20240416	191000	5071075	2990	2990	2990	2990	0
82	20240416	190900	5071075	2990	2990	2990	2990	0
83	20240416	190800	5071075	2990	2990	2990	2990	0
84	20240416	190700	5071075	2990	2990	2990	2990	0
85	20240416	190600	5071075	2990	2990	2990	2990	0
86	20240416	190500	5071075	2990	2990	2990	2990	0
87	20240416	190400	5071075	2990	2990	2990	2990	0
88	20240416	190300	5071075	2990	2990	2990	2990	0
89	20240416	190200	5071075	2990	2990	2990	2990	0
90	20240416	190100	5071075	2990	2990	2990	2990	0
91	20240416	190000	5071075	2990	2990	2990	2990	0
92	20240416	185900	5071075	2990	2990	2990	2990	20
93	20240416	185800	5071075	2990	2990	2990	2990	0
94	20240416	185700	5071075	2990	2990	2990	2990	0
95	20240416	185600	5071075	2990	2990	2990	2990	0
96	20240416	185500	5071075	2990	2990	2990	2990	0
97	20240416	185400	5071075	2990	2990	2990	2990	0
98	20240416	185300	5071075	2990	2990	2990	2990	0
99	20240416	185200	5071075	2990	2990	2990	2990	0
100	20240416	185100	5071075	2990	2990	2990	2990	0
101	20240416	185000	5071075	2990	2990	2990	2990	0
102	20240416	184900	5071075	2990	2990	2990	2990	0
103	20240416	184800	5071075	2990	2990	2990	2990	0
104	20240416	184700	5071075	2990	2990	2990	2990	0
105	20240416	184600	5071075	2990	2990	2990	2990	0
106	20240416	184500	5071075	2990	2990	2990	2990	0
107	20240416	184400	5071075	2990	2990	2990	2990	0
108	20240416	184300	5071075	2990	2990	2990	2990	0
109	20240416	184200	5071075	2990	2990	2990	2990	0
110	20240416	184100	5071075	2990	2990	2990	2990	0
111	20240416	184000	5071075	2990	2990	2990	2990	0
112	20240416	183900	5071075	2990	2990	2990	2990	0
113	20240416	183800	5071075	2990	2990	2990	2990	0
114	20240416	183700	5071075	2990	2990	2990	2990	0
115	20240416	183600	5071075	2990	2990	2990	2990	0
116	20240416	183500	5071075	2990	2990	2990	2990	0
117	20240416	183400	5071075	2990	2990	2990	2990	0
118	20240416	183300	5071075	2990	2990	2990	2990	0
119	20240416	183200	5071075	2990	2990	2990	2990	0
120	20240416	183100	5071075	2990	2990	2990	2990	0
121	20240416	183000	5071075	2990	2990	2990	2990	0
122	20240416	182900	5071075	2990	2990	2990	2990	20
123	20240416	182800	5071075	2990	2990	2990	2990	0
124	20240416	182700	5071075	2990	2990	2990	2990	0
125	20240416	182600	5071075	2990	2990	2990	2990	0
126	20240416	182500	5071075	2990	2990	2990	2990	0
127	20240416	182400	5071075	2990	2990	2990	2990	0
128	20240416	182300	5071075	2990	2990	2990	2990	0
129	20240416	182200	5071075	2990	2990	2990	2990	0
130	20240416	182100	5071075	2990	2990	2990	2990	0
131	20240416	182000	5071075	2990	2990	2990	2990	0
132	20240416	181900	5071075	2990	2990	2990	2990	0
133	20240416	181800	5071075	2990	2990	2990	2990	0
134	20240416	181700	5071075	2990	2990	2990	2990	0
135	20240416	181600	5071075	2990	2990	2990	2990	0
136	20240416	181500	5071075	2990	2990	2990	2990	0
137	20240416	181400	5071075	2990	2990	2990	2990	0
138	20240416	181300	5071075	2990	2990	2990	2990	0
139	20240416	181200	5071075	2990	2990	2990	2990	0
140	20240416	181100	5071075	2990	2990	2990	2990	0
141	20240416	181000	5071075	2990	2990	2990	2990	0
142	20240416	180900	5071075	2990	2990	2990	2990	0
143	20240416	180800	5071075	2990	2990	2990	2990	0
144	20240416	180700	5071075	2990	2990	2990	2990	0
145	20240416	180600	5071075	2990	2990	2990	2990	0
146	20240416	180500	5071075	2990	2990	2990	2990	0
147	20240416	180400	5071075	2990	2990	2990	2990	0
148	20240416	180300	5071075	2990	2990	2990	2990	0
149	20240416	180200	5071075	2990	2990	2990	2990	0
150	20240416	180100	5071075	2990	2990	2990	2990	0
151	20240416	180000	5071075	2990	2990	2990	2990	0
152	20240416	175900	5071075	2990	2990	2990	2990	20
153	20240416	175800	5071075	2990	2990	2990	2990	0
154	20240416	175700	5071075	2990	2990	2990	2990	0
155	20240416	175600	5071075	2990	2990	2990	2990	0
156	20240416	175500	5071075	2990	2990	2990	2990	0
157	20240416	175400	5071075	2990	2990	2990	2990	0
158	20240416	175300	5071075	2990	2990	2990	2990	0
159	20240416	175200	5071075	2990	2990	2990	2990	0
160	20240416	175100	5071075	2990	2990	2990	2990	0
161	20240416	175000	5071075	2990	2990	2990	2990	0
162	20240416	174900	5071075	2990	2990	2990	2990	0
163	20240416	174800	5071075	2990	2990	2990	2990	0
164	20240416	174700	5071075	2990	2990	2990	2990	0
165	20240416	174600	5071075	2990	2990	2990	2990	0
166	20240416	174500	5071075	2990	2990	2990	2990	0
167	20240416	174400	5071075	2990	2990	2990	2990	0
168	20240416	174300	5071075	2990	2990	2990	2990	0
169	20240416	174200	5071075	2990	2990	2990	2990	0
170	20240416	174100	5071075	2990	2990	2990	2990	0
171	20240416	174000	5071075	2990	2990	2990	2990	0
172	20240416	173900	5071075	2990	2990	2990	2990	0
173	20240416	173800	5071075	2990	2990	2990	2990	0
174	20240416	173700	5071075	2990	2990	2990	2990	0
175	20240416	173600	5071075	2990	2990	2990	2990	0
176	20240416	173500	5071075	2990	2990	2990	2990	0
177	20240416	173400	5071075	2990	2990	2990	2990	0
178	20240416	173300	5071075	2990	2990	2990	2990	0
179	20240416	173200	5071075	2990	2990	2990	2990	0
180	20240416	173100	5071075	2990	2990	2990	2990	0
181	20240416	173000	5071075	2990	2990	2990	2990	0
182	20240416	172900	5071075	2990	2990	2990	2990	20
183	20240416	172800	5071075	2990	2990	2990	2990	0
184	20240416	172700	5071075	2990	2990	2990	2990	0
185	20240416	172600	5071075	2990	2990	2990	2990	0
186	20240416	172500	5071075	2990	2990	2990	2990	0
187	20240416	172400	5071075	2990	2990	2990	2990	0
188	20240416	172300	5071075	2990	2990	2990	2990	0
189	20240416	172200	5071075	2990	2990	2990	2990	0
190	20240416	172100	5071075	2990	2990	2990	2990	0
191	20240416	172000	5071075	2990	2990	2990	2990	0
192	20240416	171900	5071075	2990	2990	2990	2990	0
193	20240416	171800	5071075	2990	2990	2990	2990	0
194	20240416	171700	5071075	2990	2990	2990	2990	0
195	20240416	171600	5071075	2990	2990	2990	2990	0
196	20240416	171500	5071075	2990	2990	2990	2990	0
197	20240416	171400	5071075	2990	2990	2990	2990	0
198	20240416	171300	5071075	2990	2990	2990	2990	0
199	20240416	171200	5071075	2990	2990	2990	2990	0
200	20240416	171100	5071075	2990	2990	2990	2990	0
201	20240416	171000	5071075	2990	2990	2990	2990	0
202	20240416	170900	5071075	2990	2990	2990	2990	0
203	20240416	170800	5071075	2990	2990	2990	2990	0
204	20240416	170700	5071075	2990	2990	2990	2990	0
205	20240416	170600	5071075	2990	2990	2990	2990	0
206	20240416	170500	5071075	2990	2990	2990	2990	0
207	20240416	170400	5071075	2990	2990	2990	2990	0
208	20240416	170300	5071075	2990	2990	2990	2990	0
209	20240416	170200	5071075	2990	2990	2990	2990	0
210	20240416	170100	5071075	2990	2990	2990	2990	0
211	20240416	170000	5071075	2990	2990	2990	2990	0
212	20240416	165900	5071075	2990	2990	2990	2990	20
213	20240416	165800	5071075	2990	2990	2990	2990	0
214	20240416	165700	5071075	2990	2990	2990	2990	0
215	20240416	165600	5071075	2990	2990	2990	2990	0
216	20240416	165500	5071075	2990	2990	2990	2990	0
217	20240416	165400	5071075	2990	2990	2990	2990	0
218	20240416	165300	5071075	2990	2990	2990	2990	0
219	20240416	165200	5071075	2990	2990	2990	2990	0
220	20240416	165100	5071075	2990	2990	2990	2990	0
221	20240416	165000	5071075	2990	2990	2990	2990	0
222	20240416	164900	5071075	2990	2990	2990	2990	0
223	20240416	164800	5071075	2990	2990	2990	2990	0
224	20240416	164700	5071075	2990	2990	2990	2990	0
225	20240416	164600	5071075	2990	2990	2990	2990	0
226	20240416	164500	5071075	2990	2990	2990	2990	0
227	20240416	164400	5071075	2990	2990	2990	2990	0
228	20240416	164300	5071075	2990	2990	2990	2990	0
229	20240416	164200	5071075	2990	2990	2990	2990	0
230	20240416	164100	5071075	2990	2990	2990	2990	0
231	20240416	164000	5071075	2990	2990	2990	2990	0
232	20240416	163900	5071075	2990	2990	2990	2990	0
233	20240416	163800	5071075	2990	2990	2990	2990	0
234	20240416	163700	5071075	2990	2990	2990	2990	0
235	20240416	163600	5071075	2990	2990	2990	2990	0
236	20240416	163500	5071075	2990	2990	2990	2990	0
237	20240416	163400	5071075	2990	2990	2990	2990	0
238	20240416	163300	5071075	2990	2990	2990	2990	0
239	20240416	163200	5071075	2990	2990	2990	2990	0
240	20240416	163100	5071075	2990	2990	2990	2990	0
241	20240416	163000	5071075	2990	2990	2990	2990	0
242	20240416	162900	5071075	2990	2990	2990	2990	20
243	20240416	162800	5071075	2990	2990	2990	2990	0
244	20240416	162700	5071075	2990	2990	2990	2990	0
245	20240416	162600	5071075	2990	2990	2990	2990	0
246	20240416	162500	5071075	2990	2990	2990	2990	0
247	20240416	162400	5071075	2990	2990	2990	2990	0
248	20240416	162300	5071075	2990	2990	2990	2990	0
249	20240416	162200	5071075	2990	2990	2990	2990	0
250	20240416	162100	5071075	2990	2990	2990	2990	0
251	20240416	162000	5071075	2990	2990	2990	2990	0
252	20240416	161900	5071075	2990	2990	2990	2990	0
253	20240416	161800	5071075	2990	2990	2990	2990	0
254	20240416	161700	5071075	2990	2990	2990	2990	0
255	20240416	161600	5071075	2990	2990	2990	2990	0
256	20240416	161500	5071075	2990	2990	2990	2990	0
257	20240416	161400	5071075	2990	2990	2990	2990	0
258	20240416	161300	5071075	2990	2990	2990	2990	0
259	20240416	161200	5071075	2990	2990	2990	2990	0
260	20240416	161100	5071075	2990	2990	2990	2990	0
261	20240416	161000	5071075	2990	2990	2990	2990	0
262	20240416	160900	5071075	2990	2990	2990	2990	0
263	20240416	160800	5071075	2990	2990	2990	2990	0
264	20240416	160700	5071075	2990	2990	2990	2990	0
265	20240416	160600	5071075	2990	2990	2990	2990	0
266	20240416	160500	5071075	2990	2990	2990	2990	0
267	20240416	160400	5071075	2990	2990	2990	2990	0
268	20240416	160300	5071075	2990	2990	2990	2990	0
269	20240416	160200	5071075	2990	2990	2990	2990	0
270	20240416	160100	5071075	2990	2990	2990	2990	0
271	20240416	160000	5071075	2990	2990	2990	2990	0
272	20240416	155900	5071075	2990	2990	2990	2990	20
273	20240416	155800	5071075	2990	2990	2990	2990	0
274	20240416	155700	5071075	2990	2990	2990	2990	0
275	20240416	155600	5071075	2990	2990	2990	2990	0
276	20240416	155500	5071075	2990	2990	2990	2990	0
277	20240416	155400	5071075	2990	2990	2990	2990	0
278	20240416	155300	5071075	2990	2990	2990	2990	0
279	20240416	155200	5071075	2990	2990	2990	2990	0
280	20240416	155100	5071075	2990	2990	2990	2990	0
281	20240416	155000	5071075	2990	2990	2990	2990	0
282	20240416	154900	5071075	2990	2990	2990	2990	0
283	20240416	154800	5071075	2990	2990	2990	2990	0
284	20240416	154700	5071075	2990	2990	2990	2990	0
285	20240416	154600	5071075	2990	2990	2990	2990	0
286	20240416	154500	5071075	2990	2990	2990	2990	0
287	20240416	154400	5071075	2990	2990	2990	2990	0
288	20240416	154300	5071075	2990	2990	2990	2990	0
289	20240416	154200	5071075	2990	2990	2990	2990	0
290	20240416	154100	5071075	2990	2990	2990	2990	0
291	20240416	154000	5071075	2990	2990	2990	2990	0
292	20240416	153900	5071075	2990	2990	2990	2990	0
293	20240416	153800	5071075	2990	2990	2990	2990	0
294	20240416	153700	5071075	2990	2990	2990	2990	0
295	20240416	153600	5071075	2990	2990	2990	2990	0
296	20240416	153500	5071075	2990	2990	2990	2990	0
297	20240416	153400	5071075	2990	2990	2990	2990	0
298	20240416	153300	5071075	2990	2990	2990	2990	0
299	20240416	153200	5071075	2990	2990	2990	2990	0
300	20240416	153100	5071075	2990	2990	2990	2990	0
301	20240416	153000	5071075	2990	2990	2990	2990	0
302	20240416	152900	5071075	2990	2990	2990	2990	0
303	20240416	152800	5071075	2990	2990	2990	2990	0
304	20240416	152700	5071075	2990	2990	2990	2990	0
305	20240416	152600	5071075	2990	2990	2990	2990	0
306	20240416	152500	5071075	2990	2990	2990	2990	0
307	20240416	152400	5071075	2990	2990	2990	2990	0
308	20240416	152300	5071075	2990	2990	2990	2990	0
309	20240416	152200	5071075	2990	2990	2990	2990	0
310	20240416	152100	5071075	2990	2990	2990	2990	0
311	20240416	152000	5071075	2990	2990	2990	2990	0
312	20240416	151900	5071075	2990	2990	2990	2990	0
313	20240416	151800	5071075	2990	2990	2990	2990	0
314	20240416	151700	5071075	2990	2990	2990	2990	0
315	20240416	151600	5071075	2990	2990	2990	2990	0
316	20240416	151500	5071075	2990	2990	2990	2990	0
317	20240416	151400	5071075	2990	2990	2990	2990	0
318	20240416	151300	5071075	2990	2990	2990	2990	0
319	20240416	151200	5071075	2990	2990	2990	2990	20
320	20240416	151100	5011275	2995	2995	2995	2995	0
321	20240416	151000	5011275	2995	2995	2995	2995	0
322	20240416	150900	5011275	2995	2995	2995	2995	0
323	20240416	150800	5011275	2995	2995	2995	2995	0
324	20240416	150700	5011275	2995	2995	2995	2995	0
325	20240416	150600	5011275	2995	2995	2995	2995	0
326	20240416	150500	5011275	2995	2995	2995	2995	0
327	20240416	150400	5011275	2995	2995	2995	2995	0
328	20240416	150300	5011275	2995	2995	2995	2995	0
329	20240416	150200	5011275	2995	2995	2995	2995	0
330	20240416	150100	5011275	2995	2995	2995	2995	0
331	20240416	150000	5011275	2995	2995	2995	2995	0
332	20240416	145900	5011275	2995	2995	2995	2995	0
333	20240416	145800	5011275	2995	2995	2995	2995	0
334	20240416	145700	5011275	2995	2995	2995	2995	0
335	20240416	145600	5011275	2995	2995	2995	2995	0
336	20240416	145500	5011275	2995	2995	2995	2995	0
337	20240416	145400	5011275	2995	2895	2995	2895	25
338	20240416	145300	4938350	2885	2885	2885	2885	0
339	20240416	145200	4938350	2885	2885	2885	2885	0
340	20240416	145100	4938350	2885	2885	2885	2885	0
341	20240416	145000	4938350	2885	2885	2885	2885	10
342	20240416	144900	4909500	2885	2885	2885	2885	0
343	20240416	144800	4909500	2885	2885	2885	2885	0
344	20240416	144700	4909500	2885	2885	2885	2885	0
345	20240416	144600	4909500	2885	2885	2885	2885	0
346	20240416	144500	4909500	2885	2885	2885	2885	0
347	20240416	144400	4909500	2885	2885	2885	2885	0
348	20240416	144300	4909500	2885	2885	2885	2885	0
349	20240416	144200	4909500	2885	2885	2885	2885	0
350	20240416	144100	4909500	2885	2885	2885	2885	0
351	20240416	144000	4909500	2885	2885	2885	2885	0
352	20240416	143900	4909500	2885	2885	2885	2885	0
353	20240416	143800	4909500	2885	2885	2885	2885	0
354	20240416	143700	4909500	2885	2885	2885	2885	0
355	20240416	143600	4909500	2885	2885	2885	2885	0
356	20240416	143500	4909500	2885	2885	2885	2885	0
357	20240416	143400	4909500	2885	2885	2885	2885	0
358	20240416	143300	4909500	2885	2885	2885	2885	0
359	20240416	143200	4909500	2885	2885	2885	2885	0
360	20240416	143100	4909500	2885	2885	2885	2885	0
361	20240416	143000	4909500	2885	2885	2885	2885	0
362	20240416	142900	4909500	2885	2885	2885	2885	0
363	20240416	142800	4909500	2885	2885	2885	2885	0
364	20240416	142700	4909500	2885	2885	2885	2885	0
365	20240416	142600	4909500	2885	2885	2885	2885	0
366	20240416	142500	4909500	2885	2885	2885	2885	0
367	20240416	142400	4909500	2885	2885	2885	2885	0
368	20240416	142300	4909500	2885	2885	2885	2885	0
369	20240416	142200	4909500	2885	2885	2885	2885	0
370	20240416	142100	4909500	2885	2885	2885	2885	0
371	20240416	142000	4909500	2885	2885	2885	2885	0
372	20240416	141900	4909500	2885	2885	2885	2885	0
373	20240416	141800	4909500	2885	2885	2885	2885	0
374	20240416	141700	4909500	2885	2885	2885	2885	0
375	20240416	141600	4909500	2885	2885	2885	2885	0
376	20240416	141500	4909500	2885	2885	2885	2885	0
377	20240416	141400	4909500	2885	2885	2885	2885	0
378	20240416	141300	4909500	2885	2885	2885	2885	0
379	20240416	141200	4909500	2885	2885	2885	2885	0
380	20240416	141100	4909500	2885	2885	2885	2885	0
381	20240416	141000	4909500	2885	2885	2885	2885	0
382	20240416	140900	4909500	2885	2885	2885	2885	0
383	20240416	140800	4909500	2885	2885	2885	2885	0
384	20240416	140700	4909500	2885	2885	2885	2885	0
385	20240416	140600	4909500	2885	2885	2885	2885	0
386	20240416	140500	4909500	2885	2885	2885	2885	0
387	20240416	140400	4909500	2885	2885	2885	2885	0
388	20240416	140300	4909500	2885	2885	2885	2885	0
389	20240416	140200	4909500	2885	2885	2885	2885	0
390	20240416	140100	4909500	2885	2885	2885	2885	0
391	20240416	140000	4909500	2885	2885	2885	2885	0
392	20240416	135900	4909500	2885	2885	2885	2885	0
393	20240416	135800	4909500	2885	2885	2885	2885	0
394	20240416	135700	4909500	2885	2885	2885	2885	0
395	20240416	135600	4909500	2885	2885	2885	2885	0
396	20240416	135500	4909500	2885	2885	2885	2885	0
397	20240416	135400	4909500	2885	2885	2885	2885	0
398	20240416	135300	4909500	2885	2885	2885	2885	0
399	20240416	135200	4909500	2885	2885	2885	2885	0
400	20240416	135100	4909500	2885	2885	2885	2885	0
401	20240416	135000	4909500	2885	2885	2885	2885	0
402	20240416	134900	4909500	2885	2885	2885	2885	0
403	20240416	134800	4909500	2885	2885	2885	2885	0
404	20240416	134700	4909500	2885	2885	2885	2885	0
405	20240416	134600	4909500	2885	2885	2885	2885	0
406	20240416	134500	4909500	2885	2885	2885	2885	0
407	20240416	134400	4909500	2885	2885	2885	2885	0
408	20240416	134300	4909500	2885	2885	2885	2885	0
409	20240416	134200	4909500	2885	2885	2885	2885	0
410	20240416	134100	4909500	2885	2885	2885	2885	0
411	20240416	134000	4909500	2885	2885	2885	2885	0
412	20240416	133900	4909500	2885	2885	2885	2885	0
413	20240416	133800	4909500	2885	2885	2885	2885	0
414	20240416	133700	4909500	2885	2885	2885	2885	0
415	20240416	133600	4909500	2885	2885	2885	2885	0
416	20240416	133500	4909500	2885	2885	2885	2885	0
417	20240416	133400	4909500	2885	2885	2885	2885	0
418	20240416	133300	4909500	2885	2885	2885	2885	0
419	20240416	133200	4909500	2885	2885	2885	2885	0
420	20240416	133100	4909500	2885	2885	2885	2885	0
421	20240416	133000	4909500	2885	2885	2885	2885	0
422	20240416	132900	4909500	2885	2885	2885	2885	0
423	20240416	132800	4909500	2885	2885	2885	2885	0
424	20240416	132700	4909500	2885	2885	2885	2885	0
425	20240416	132600	4909500	2885	2885	2885	2885	0
426	20240416	132500	4909500	2885	2885	2885	2885	0
427	20240416	132400	4909500	2885	2885	2885	2885	0
428	20240416	132300	4909500	2885	2885	2885	2885	0
429	20240416	132200	4909500	2885	2885	2885	2885	0
430	20240416	132100	4909500	2885	2885	2885	2885	0
431	20240416	132000	4909500	2885	2885	2885	2885	0
432	20240416	131900	4909500	2885	2885	2885	2885	0
433	20240416	131800	4909500	2885	2885	2885	2885	0
434	20240416	131700	4909500	2885	2885	2885	2885	0
435	20240416	131600	4909500	2885	2885	2885	2885	0
436	20240416	131500	4909500	2885	2885	2885	2885	0
437	20240416	131400	4909500	2885	2885	2885	2885	0
438	20240416	131300	4909500	2885	2885	2885	2885	0
439	20240416	131200	4909500	2885	2885	2885	2885	0
440	20240416	131100	4909500	2885	2885	2885	2885	0
441	20240416	131000	4909500	2885	2885	2885	2885	0
442	20240416	130900	4909500	2885	2885	2885	2885	0
443	20240416	130800	4909500	2885	2885	2885	2885	0
444	20240416	130700	4909500	2885	2885	2885	2885	0
445	20240416	130600	4909500	2885	2885	2885	2885	0
446	20240416	130500	4909500	2885	2885	2885	2885	0
447	20240416	130400	4909500	2885	2885	2885	2885	0
448	20240416	130300	4909500	2885	2885	2885	2885	0
449	20240416	130200	4909500	2885	2885	2885	2885	0
450	20240416	130100	4909500	2885	2885	2885	2885	0
451	20240416	130000	4909500	2885	2885	2885	2885	0
452	20240416	125900	4909500	2885	2885	2885	2885	0
453	20240416	125800	4909500	2885	2885	2885	2885	0
454	20240416	125700	4909500	2885	2885	2885	2885	0
455	20240416	125600	4909500	2885	2885	2885	2885	0
456	20240416	125500	4909500	2885	2885	2885	2885	0
457	20240416	125400	4909500	2885	2885	2885	2885	0
458	20240416	125300	4909500	2885	2885	2885	2885	0
459	20240416	125200	4909500	2885	2885	2885	2885	0
460	20240416	125100	4909500	2885	2885	2885	2885	0
461	20240416	125000	4909500	2885	2885	2885	2885	0
462	20240416	124900	4909500	2885	2885	2885	2885	0
463	20240416	124800	4909500	2885	2885	2885	2885	0
464	20240416	124700	4909500	2885	2885	2885	2885	0
465	20240416	124600	4909500	2885	2885	2885	2885	0
466	20240416	124500	4909500	2885	2885	2885	2885	0
467	20240416	124400	4909500	2885	2885	2885	2885	0
468	20240416	124300	4909500	2885	2885	2885	2885	0
469	20240416	124200	4909500	2885	2885	2885	2885	0
470	20240416	124100	4909500	2885	2885	2885	2885	0
471	20240416	124000	4909500	2885	2885	2885	2885	0
472	20240416	123900	4909500	2885	2885	2885	2885	0
473	20240416	123800	4909500	2885	2885	2885	2885	0
474	20240416	123700	4909500	2885	2885	2885	2885	0
475	20240416	123600	4909500	2885	2885	2885	2885	0
476	20240416	123500	4909500	2885	2885	2885	2885	0
477	20240416	123400	4909500	2885	2885	2885	2885	0
478	20240416	123300	4909500	2885	2885	2885	2885	0
479	20240416	123200	4909500	2885	2885	2885	2885	0
480	20240416	123100	4909500	2885	2885	2885	2885	0
481	20240416	123000	4909500	2885	2885	2885	2885	0
482	20240416	122900	4909500	2885	2885	2885	2885	0
483	20240416	122800	4909500	2885	2885	2885	2885	0
484	20240416	122700	4909500	2885	2885	2885	2885	0
485	20240416	122600	4909500	2885	2885	2885	2885	0
486	20240416	122500	4909500	2885	2885	2885	2885	0
487	20240416	122400	4909500	2885	2885	2885	2885	0
488	20240416	122300	4909500	2885	2885	2885	2885	0
489	20240416	122200	4909500	2885	2885	2885	2885	0
490	20240416	122100	4909500	2885	2885	2885	2885	0
491	20240416	122000	4909500	2885	2885	2885	2885	0
492	20240416	121900	4909500	2885	2885	2885	2885	0
493	20240416	121800	4909500	2885	2885	2885	2885	0
494	20240416	121700	4909500	2885	2885	2885	2885	0
495	20240416	121600	4909500	2885	2885	2885	2885	0
496	20240416	121500	4909500	2885	2885	2885	2885	0
497	20240416	121400	4909500	2885	2885	2885	2885	0
498	20240416	121300	4909500	2885	2885	2885	2885	0
499	20240416	121200	4909500	2885	2885	2885	2885	0
500	20240416	121100	4909500	2885	2885	2885	2885	0
501	20240416	121000	4909500	2885	2885	2885	2885	0
502	20240416	120900	4909500	2885	2885	2885	2885	0
503	20240416	120800	4909500	2885	2885	2885	2885	0
504	20240416	120700	4909500	2885	2885	2885	2885	0
505	20240416	120600	4909500	2885	2885	2885	2885	0
506	20240416	120500	4909500	2885	2885	2885	2885	0
507	20240416	120400	4909500	2885	2885	2885	2885	0
508	20240416	120300	4909500	2885	2885	2885	2885	0
509	20240416	120200	4909500	2885	2885	2885	2885	0
510	20240416	120100	4909500	2885	2885	2885	2885	0
511	20240416	120000	4909500	2885	2885	2885	2885	0
512	20240416	115900	4909500	2885	2885	2885	2885	0
513	20240416	115800	4909500	2885	2885	2885	2885	0
514	20240416	115700	4909500	2885	2885	2885	2885	0
515	20240416	115600	4909500	2885	2885	2885	2885	0
516	20240416	115500	4909500	2885	2885	2885	2885	0
517	20240416	115400	4909500	2885	2885	2885	2885	0
518	20240416	115300	4909500	2885	2885	2885	2885	0
519	20240416	115200	4909500	2885	2885	2885	2885	0
520	20240416	115100	4909500	2885	2885	2885	2885	0
521	20240416	115000	4909500	2885	2885	2885	2885	0
522	20240416	114900	4909500	2885	2885	2885	2885	0
523	20240416	114800	4909500	2885	2885	2885	2885	0
524	20240416	114700	4909500	2885	2885	2885	2885	0
525	20240416	114600	4909500	2885	2885	2885	2885	0
526	20240416	114500	4909500	2885	2885	2885	2885	0
527	20240416	114400	4909500	2885	2885	2885	2885	0
528	20240416	114300	4909500	2885	2885	2885	2885	0
529	20240416	114200	4909500	2885	2885	2885	2885	0
530	20240416	114100	4909500	2885	2885	2885	2885	0
531	20240416	114000	4909500	2885	2885	2885	2885	0
532	20240416	113900	4909500	2885	2885	2885	2885	0
533	20240416	113800	4909500	2885	2885	2885	2885	0
534	20240416	113700	4909500	2885	2885	2885	2885	0
535	20240416	113600	4909500	2885	2885	2885	2885	0
536	20240416	113500	4909500	2885	2885	2885	2885	0
537	20240416	113400	4909500	2885	2885	2885	2885	0
538	20240416	113300	4909500	2885	2885	2885	2885	0
539	20240416	113200	4909500	2885	2885	2885	2885	0
540	20240416	113100	4909500	2885	2885	2885	2885	0
541	20240416	113000	4909500	2885	2885	2885	2885	0
542	20240416	112900	4909500	2885	2885	2885	2885	0
543	20240416	112800	4909500	2885	2885	2885	2885	0
544	20240416	112700	4909500	2885	2885	2885	2885	0
545	20240416	112600	4909500	2885	2885	2885	2885	0
546	20240416	112500	4909500	2885	2885	2885	2885	0
547	20240416	112400	4909500	2885	2885	2885	2885	0
548	20240416	112300	4909500	2885	2885	2885	2885	0
549	20240416	112200	4909500	2885	2885	2885	2885	0
550	20240416	112100	4909500	2885	2885	2885	2885	0
551	20240416	112000	4909500	2885	2885	2885	2885	0
552	20240416	111900	4909500	2885	2885	2885	2885	0
553	20240416	111800	4909500	2885	2885	2885	2885	0
554	20240416	111700	4909500	2885	2885	2885	2885	0
555	20240416	111600	4909500	2885	2885	2885	2885	0
556	20240416	111500	4909500	2885	2885	2885	2885	0
557	20240416	111400	4909500	2885	2885	2885	2885	0
558	20240416	111300	4909500	2885	2885	2885	2885	700
559	20240416	111200	2890000	2890	2890	2890	2890	0
560	20240416	111100	2890000	2890	2890	2890	2890	0
561	20240416	111000	2890000	2890	2890	2890	2890	0
562	20240416	110900	2890000	2890	2890	2890	2890	0
563	20240416	110800	2890000	2890	2890	2890	2890	0
564	20240416	110700	2890000	2890	2890	2890	2890	0
565	20240416	110600	2890000	2890	2890	2890	2890	0
566	20240416	110500	2890000	2890	2890	2890	2890	990
567	20240416	110400	28900	2890	2890	2890	2890	0
568	20240416	110300	28900	2890	2890	2890	2890	0
569	20240416	110200	28900	2890	2890	2890	2890	0
570	20240416	110100	28900	2890	2890	2890	2890	0
571	20240416	110000	28900	2890	2890	2890	2890	0
572	20240416	105900	28900	2890	2890	2890	2890	0
573	20240416	105800	28900	2890	2890	2890	2890	0
574	20240416	105700	28900	2890	2890	2890	2890	0
575	20240416	105600	28900	2890	2890	2890	2890	0
576	20240416	105500	28900	2890	2890	2890	2890	0
577	20240416	105400	28900	2890	2890	2890	2890	0
578	20240416	105300	28900	2890	2890	2890	2890	0
579	20240416	105200	28900	2890	2890	2890	2890	0
580	20240416	105100	28900	2890	2890	2890	2890	0
581	20240416	105000	28900	2890	2890	2890	2890	0
582	20240416	104900	28900	2890	2890	2890	2890	0
583	20240416	104800	28900	2890	2890	2890	2890	0
584	20240416	104700	28900	2890	2890	2890	2890	0
585	20240416	104600	28900	2890	2890	2890	2890	0
586	20240416	104500	28900	2890	2890	2890	2890	0
587	20240416	104400	28900	2890	2890	2890	2890	0
588	20240416	104300	28900	2890	2890	2890	2890	0
589	20240416	104200	28900	2890	2890	2890	2890	0
590	20240416	104100	28900	2890	2890	2890	2890	0
591	20240416	104000	28900	2890	2890	2890	2890	0
592	20240416	103900	28900	2890	2890	2890	2890	0
593	20240416	103800	28900	2890	2890	2890	2890	0
594	20240416	103700	28900	2890	2890	2890	2890	0
595	20240416	103600	28900	2890	2890	2890	2890	0
596	20240416	103500	28900	2890	2890	2890	2890	0
597	20240416	103400	28900	2890	2890	2890	2890	0
598	20240416	103300	28900	2890	2890	2890	2890	0
599	20240416	103200	28900	2890	2890	2890	2890	0
600	20240416	103100	28900	2890	2890	2890	2890	0
601	20240416	103000	28900	2890	2890	2890	2890	0
602	20240416	102900	28900	2890	2890	2890	2890	0
603	20240416	102800	28900	2890	2890	2890	2890	0
604	20240416	102700	28900	2890	2890	2890	2890	0
605	20240416	102600	28900	2890	2890	2890	2890	0
606	20240416	102500	28900	2890	2890	2890	2890	0
607	20240416	102400	28900	2890	2890	2890	2890	0
608	20240416	102300	28900	2890	2890	2890	2890	0
609	20240416	102200	28900	2890	2890	2890	2890	0
610	20240416	102100	28900	2890	2890	2890	2890	0
611	20240416	102000	28900	2890	2890	2890	2890	0
612	20240416	101900	28900	2890	2890	2890	2890	0
613	20240416	101800	28900	2890	2890	2890	2890	0
614	20240416	101700	28900	2890	2890	2890	2890	0
615	20240416	101600	28900	2890	2890	2890	2890	0
616	20240416	101500	28900	2890	2890	2890	2890	0
617	20240416	101400	28900	2890	2890	2890	2890	0
618	20240416	101300	28900	2890	2890	2890	2890	0
619	20240416	101200	28900	2890	2890	2890	2890	0
620	20240416	101100	28900	2890	2890	2890	2890	0
621	20240416	101000	28900	2890	2890	2890	2890	0
622	20240416	100900	28900	2890	2890	2890	2890	0
623	20240416	100800	28900	2890	2890	2890	2890	0
624	20240416	100700	28900	2890	2890	2890	2890	0
625	20240416	100600	28900	2890	2890	2890	2890	0
626	20240416	100500	28900	2890	2890	2890	2890	0
627	20240416	100400	28900	2890	2890	2890	2890	0
628	20240416	100300	28900	2890	2890	2890	2890	0
629	20240416	100200	28900	2890	2890	2890	2890	0
630	20240416	100100	28900	2890	2890	2890	2890	0
631	20240416	100000	28900	2890	2890	2890	2890	0
632	20240416	095900	28900	2890	2890	2890	2890	0
633	20240416	095800	28900	2890	2890	2890	2890	0
634	20240416	095700	28900	2890	2890	2890	2890	0
635	20240416	095600	28900	2890	2890	2890	2890	0
636	20240416	095500	28900	2890	2890	2890	2890	0
637	20240416	095400	28900	2890	2890	2890	2890	0
638	20240416	095300	28900	2890	2890	2890	2890	0
639	20240416	095200	28900	2890	2890	2890	2890	0
640	20240416	095100	28900	2890	2890	2890	2890	0
641	20240416	095000	28900	2890	2890	2890	2890	0
642	20240416	094900	28900	2890	2890	2890	2890	0
643	20240416	094800	28900	2890	2890	2890	2890	0
644	20240416	094700	28900	2890	2890	2890	2890	0
645	20240416	094600	28900	2890	2890	2890	2890	0
646	20240416	094500	28900	2890	2890	2890	2890	0
647	20240416	094400	28900	2890	2890	2890	2890	0
648	20240416	094300	28900	2890	2890	2890	2890	0
649	20240416	094200	28900	2890	2890	2890	2890	0
650	20240416	094100	28900	2890	2890	2890	2890	10
651	20240416	094000	0	2890	2890	2890	2890	0
652	20240416	093900	0	2890	2890	2890	2890	0
653	20240416	093800	0	2890	2890	2890	2890	0
654	20240416	093700	0	2890	2890	2890	2890	0
655	20240416	093600	0	2890	2890	2890	2890	0
656	20240416	093500	0	2890	2890	2890	2890	0
657	20240416	093400	0	2890	2890	2890	2890	0
658	20240416	093300	0	2890	2890	2890	2890	0
659	20240416	093200	0	2890	2890	2890	2890	0
660	20240416	093100	0	2890	2890	2890	2890	0
661	20240416	093000	0	2890	2890	2890	2890	0
662	20240416	092900	0	2890	2890	2890	2890	0
663	20240416	092800	0	2890	2890	2890	2890	0
664	20240416	092700	0	2890	2890	2890	2890	0
665	20240416	092600	0	2890	2890	2890	2890	0
666	20240416	092500	0	2890	2890	2890	2890	0
667	20240416	092400	0	2890	2890	2890	2890	0
668	20240416	092300	0	2890	2890	2890	2890	0
669	20240416	092200	0	2890	2890	2890	2890	0
670	20240416	092100	0	2890	2890	2890	2890	0
671	20240416	092000	0	2890	2890	2890	2890	0
672	20240416	091900	0	2890	2890	2890	2890	0
673	20240416	091800	0	2890	2890	2890	2890	0
674	20240416	091700	0	2890	2890	2890	2890	0
675	20240416	091600	0	2890	2890	2890	2890	0
676	20240416	091500	0	2890	2890	2890	2890	0
677	20240416	091400	0	2890	2890	2890	2890	0
678	20240416	091300	0	2890	2890	2890	2890	0
679	20240416	091200	0	2890	2890	2890	2890	0
680	20240416	091100	0	2890	2890	2890	2890	0
681	20240416	091000	0	2890	2890	2890	2890	0
682	20240416	090900	0	2890	2890	2890	2890	0
683	20240416	090800	0	2890	2890	2890	2890	0
684	20240416	090700	0	2890	2890	2890	2890	0
685	20240416	090600	0	2890	2890	2890	2890	0
686	20240416	090500	0	2890	2890	2890	2890	0
687	20240416	090400	0	2890	2890	2890	2890	0
688	20240416	090300	0	2890	2890	2890	2890	0
689	20240416	090200	0	2890	2890	2890	2890	0
690	20240416	090100	0	2890	2890	2890	2890	0
691	20240416	090000	0	2890	2890	2890	2890	0