KissMeData/092440/min/candle-20240425.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240425	200200	12592765	2990	2990	2990	2990	407
3	20240425	200100	12592765	2990	2990	2990	2990	0
4	20240425	200000	12592765	2990	2990	2990	2990	0
5	20240425	195900	12592765	2990	2990	2990	2990	0
6	20240425	195800	12592765	2990	2990	2990	2990	0
7	20240425	195700	12592765	2990	2990	2990	2990	0
8	20240425	195600	12592765	2990	2990	2990	2990	0
9	20240425	195500	12592765	2990	2990	2990	2990	0
10	20240425	195400	12592765	2990	2990	2990	2990	0
11	20240425	195300	12592765	2990	2990	2990	2990	0
12	20240425	195200	12592765	2990	2990	2990	2990	0
13	20240425	195100	12592765	2990	2990	2990	2990	0
14	20240425	195000	12592765	2990	2990	2990	2990	0
15	20240425	194900	12592765	2990	2990	2990	2990	0
16	20240425	194800	12592765	2990	2990	2990	2990	0
17	20240425	194700	12592765	2990	2990	2990	2990	0
18	20240425	194600	12592765	2990	2990	2990	2990	0
19	20240425	194500	12592765	2990	2990	2990	2990	0
20	20240425	194400	12592765	2990	2990	2990	2990	0
21	20240425	194300	12592765	2990	2990	2990	2990	0
22	20240425	194200	12592765	2990	2990	2990	2990	0
23	20240425	194100	12592765	2990	2990	2990	2990	0
24	20240425	194000	12592765	2990	2990	2990	2990	0
25	20240425	193900	12592765	2990	2990	2990	2990	0
26	20240425	193800	12592765	2990	2990	2990	2990	0
27	20240425	193700	12592765	2990	2990	2990	2990	0
28	20240425	193600	12592765	2990	2990	2990	2990	0
29	20240425	193500	12592765	2990	2990	2990	2990	0
30	20240425	193400	12592765	2990	2990	2990	2990	0
31	20240425	193300	12592765	2990	2990	2990	2990	0
32	20240425	193200	12592765	2990	2990	2990	2990	407
33	20240425	193100	12592765	2990	2990	2990	2990	0
34	20240425	193000	12592765	2990	2990	2990	2990	0
35	20240425	192900	12592765	2990	2990	2990	2990	0
36	20240425	192800	12592765	2990	2990	2990	2990	0
37	20240425	192700	12592765	2990	2990	2990	2990	0
38	20240425	192600	12592765	2990	2990	2990	2990	0
39	20240425	192500	12592765	2990	2990	2990	2990	0
40	20240425	192400	12592765	2990	2990	2990	2990	0
41	20240425	192300	12592765	2990	2990	2990	2990	0
42	20240425	192200	12592765	2990	2990	2990	2990	0
43	20240425	192100	12592765	2990	2990	2990	2990	0
44	20240425	192000	12592765	2990	2990	2990	2990	0
45	20240425	191900	12592765	2990	2990	2990	2990	0
46	20240425	191800	12592765	2990	2990	2990	2990	0
47	20240425	191700	12592765	2990	2990	2990	2990	0
48	20240425	191600	12592765	2990	2990	2990	2990	0
49	20240425	191500	12592765	2990	2990	2990	2990	0
50	20240425	191400	12592765	2990	2990	2990	2990	0
51	20240425	191300	12592765	2990	2990	2990	2990	0
52	20240425	191200	12592765	2990	2990	2990	2990	0
53	20240425	191100	12592765	2990	2990	2990	2990	0
54	20240425	191000	12592765	2990	2990	2990	2990	0
55	20240425	190900	12592765	2990	2990	2990	2990	0
56	20240425	190800	12592765	2990	2990	2990	2990	0
57	20240425	190700	12592765	2990	2990	2990	2990	0
58	20240425	190600	12592765	2990	2990	2990	2990	0
59	20240425	190500	12592765	2990	2990	2990	2990	0
60	20240425	190400	12592765	2990	2990	2990	2990	0
61	20240425	190300	12592765	2990	2990	2990	2990	0
62	20240425	190200	12592765	2990	2990	2990	2990	407
63	20240425	190100	12592765	2990	2990	2990	2990	0
64	20240425	190000	12592765	2990	2990	2990	2990	0
65	20240425	185900	12592765	2990	2990	2990	2990	0
66	20240425	185800	12592765	2990	2990	2990	2990	0
67	20240425	185700	12592765	2990	2990	2990	2990	0
68	20240425	185600	12592765	2990	2990	2990	2990	0
69	20240425	185500	12592765	2990	2990	2990	2990	0
70	20240425	185400	12592765	2990	2990	2990	2990	0
71	20240425	185300	12592765	2990	2990	2990	2990	0
72	20240425	185200	12592765	2990	2990	2990	2990	0
73	20240425	185100	12592765	2990	2990	2990	2990	0
74	20240425	185000	12592765	2990	2990	2990	2990	0
75	20240425	184900	12592765	2990	2990	2990	2990	0
76	20240425	184800	12592765	2990	2990	2990	2990	0
77	20240425	184700	12592765	2990	2990	2990	2990	0
78	20240425	184600	12592765	2990	2990	2990	2990	0
79	20240425	184500	12592765	2990	2990	2990	2990	0
80	20240425	184400	12592765	2990	2990	2990	2990	0
81	20240425	184300	12592765	2990	2990	2990	2990	0
82	20240425	184200	12592765	2990	2990	2990	2990	0
83	20240425	184100	12592765	2990	2990	2990	2990	0
84	20240425	184000	12592765	2990	2990	2990	2990	0
85	20240425	183900	12592765	2990	2990	2990	2990	0
86	20240425	183800	12592765	2990	2990	2990	2990	0
87	20240425	183700	12592765	2990	2990	2990	2990	0
88	20240425	183600	12592765	2990	2990	2990	2990	0
89	20240425	183500	12592765	2990	2990	2990	2990	0
90	20240425	183400	12592765	2990	2990	2990	2990	0
91	20240425	183300	12592765	2990	2990	2990	2990	0
92	20240425	183200	12592765	2990	2990	2990	2990	407
93	20240425	183100	12592765	2990	2990	2990	2990	0
94	20240425	183000	12592765	2990	2990	2990	2990	0
95	20240425	182900	12592765	2990	2990	2990	2990	0
96	20240425	182800	12592765	2990	2990	2990	2990	0
97	20240425	182700	12592765	2990	2990	2990	2990	0
98	20240425	182600	12592765	2990	2990	2990	2990	0
99	20240425	182500	12592765	2990	2990	2990	2990	0
100	20240425	182400	12592765	2990	2990	2990	2990	0
101	20240425	182300	12592765	2990	2990	2990	2990	0
102	20240425	182200	12592765	2990	2990	2990	2990	0
103	20240425	182100	12592765	2990	2990	2990	2990	0
104	20240425	182000	12592765	2990	2990	2990	2990	0
105	20240425	181900	12592765	2990	2990	2990	2990	0
106	20240425	181800	12592765	2990	2990	2990	2990	0
107	20240425	181700	12592765	2990	2990	2990	2990	0
108	20240425	181600	12592765	2990	2990	2990	2990	0
109	20240425	181500	12592765	2990	2990	2990	2990	0
110	20240425	181400	12592765	2990	2990	2990	2990	0
111	20240425	181300	12592765	2990	2990	2990	2990	0
112	20240425	181200	12592765	2990	2990	2990	2990	0
113	20240425	181100	12592765	2990	2990	2990	2990	0
114	20240425	181000	12592765	2990	2990	2990	2990	0
115	20240425	180900	12592765	2990	2990	2990	2990	0
116	20240425	180800	12592765	2990	2990	2990	2990	0
117	20240425	180700	12592765	2990	2990	2990	2990	0
118	20240425	180600	12592765	2990	2990	2990	2990	0
119	20240425	180500	12592765	2990	2990	2990	2990	0
120	20240425	180400	12592765	2990	2990	2990	2990	0
121	20240425	180300	12592765	2990	2990	2990	2990	0
122	20240425	180200	12592765	2990	2990	2990	2990	407
123	20240425	180100	12592765	2990	2990	2990	2990	0
124	20240425	180000	12592765	2990	2990	2990	2990	0
125	20240425	175900	12592765	2990	2990	2990	2990	0
126	20240425	175800	12592765	2990	2990	2990	2990	0
127	20240425	175700	12592765	2990	2990	2990	2990	0
128	20240425	175600	12592765	2990	2990	2990	2990	0
129	20240425	175500	12592765	2990	2990	2990	2990	0
130	20240425	175400	12592765	2990	2990	2990	2990	0
131	20240425	175300	12592765	2990	2990	2990	2990	0
132	20240425	175200	12592765	2990	2990	2990	2990	0
133	20240425	175100	12592765	2990	2990	2990	2990	0
134	20240425	175000	12592765	2990	2990	2990	2990	0
135	20240425	174900	12592765	2990	2990	2990	2990	0
136	20240425	174800	12592765	2990	2990	2990	2990	0
137	20240425	174700	12592765	2990	2990	2990	2990	0
138	20240425	174600	12592765	2990	2990	2990	2990	0
139	20240425	174500	12592765	2990	2990	2990	2990	0
140	20240425	174400	12592765	2990	2990	2990	2990	0
141	20240425	174300	12592765	2990	2990	2990	2990	0
142	20240425	174200	12592765	2990	2990	2990	2990	0
143	20240425	174100	12592765	2990	2990	2990	2990	0
144	20240425	174000	12592765	2990	2990	2990	2990	0
145	20240425	173900	12592765	2990	2990	2990	2990	0
146	20240425	173800	12592765	2990	2990	2990	2990	0
147	20240425	173700	12592765	2990	2990	2990	2990	0
148	20240425	173600	12592765	2990	2990	2990	2990	0
149	20240425	173500	12592765	2990	2990	2990	2990	0
150	20240425	173400	12592765	2990	2990	2990	2990	0
151	20240425	173300	12592765	2990	2990	2990	2990	0
152	20240425	173200	12592765	2990	2990	2990	2990	407
153	20240425	173100	12592765	2990	2990	2990	2990	0
154	20240425	173000	12592765	2990	2990	2990	2990	0
155	20240425	172900	12592765	2990	2990	2990	2990	0
156	20240425	172800	12592765	2990	2990	2990	2990	0
157	20240425	172700	12592765	2990	2990	2990	2990	0
158	20240425	172600	12592765	2990	2990	2990	2990	0
159	20240425	172500	12592765	2990	2990	2990	2990	0
160	20240425	172400	12592765	2990	2990	2990	2990	0
161	20240425	172300	12592765	2990	2990	2990	2990	0
162	20240425	172200	12592765	2990	2990	2990	2990	0
163	20240425	172100	12592765	2990	2990	2990	2990	0
164	20240425	172000	12592765	2990	2990	2990	2990	0
165	20240425	171900	12592765	2990	2990	2990	2990	0
166	20240425	171800	12592765	2990	2990	2990	2990	0
167	20240425	171700	12592765	2990	2990	2990	2990	0
168	20240425	171600	12592765	2990	2990	2990	2990	0
169	20240425	171500	12592765	2990	2990	2990	2990	0
170	20240425	171400	12592765	2990	2990	2990	2990	0
171	20240425	171300	12592765	2990	2990	2990	2990	0
172	20240425	171200	12592765	2990	2990	2990	2990	0
173	20240425	171100	12592765	2990	2990	2990	2990	0
174	20240425	171000	12592765	2990	2990	2990	2990	0
175	20240425	170900	12592765	2990	2990	2990	2990	0
176	20240425	170800	12592765	2990	2990	2990	2990	0
177	20240425	170700	12592765	2990	2990	2990	2990	0
178	20240425	170600	12592765	2990	2990	2990	2990	0
179	20240425	170500	12592765	2990	2990	2990	2990	0
180	20240425	170400	12592765	2990	2990	2990	2990	0
181	20240425	170300	12592765	2990	2990	2990	2990	0
182	20240425	170200	12592765	2990	2990	2990	2990	407
183	20240425	170100	12592765	2990	2990	2990	2990	0
184	20240425	170000	12592765	2990	2990	2990	2990	0
185	20240425	165900	12592765	2990	2990	2990	2990	0
186	20240425	165800	12592765	2990	2990	2990	2990	0
187	20240425	165700	12592765	2990	2990	2990	2990	0
188	20240425	165600	12592765	2990	2990	2990	2990	0
189	20240425	165500	12592765	2990	2990	2990	2990	0
190	20240425	165400	12592765	2990	2990	2990	2990	0
191	20240425	165300	12592765	2990	2990	2990	2990	0
192	20240425	165200	12592765	2990	2990	2990	2990	0
193	20240425	165100	12592765	2990	2990	2990	2990	0
194	20240425	165000	12592765	2990	2990	2990	2990	0
195	20240425	164900	12592765	2990	2990	2990	2990	0
196	20240425	164800	12592765	2990	2990	2990	2990	0
197	20240425	164700	12592765	2990	2990	2990	2990	0
198	20240425	164600	12592765	2990	2990	2990	2990	0
199	20240425	164500	12592765	2990	2990	2990	2990	0
200	20240425	164400	12592765	2990	2990	2990	2990	0
201	20240425	164300	12592765	2990	2990	2990	2990	0
202	20240425	164200	12592765	2990	2990	2990	2990	0
203	20240425	164100	12592765	2990	2990	2990	2990	0
204	20240425	164000	12592765	2990	2990	2990	2990	0
205	20240425	163900	12592765	2990	2990	2990	2990	0
206	20240425	163800	12592765	2990	2990	2990	2990	0
207	20240425	163700	12592765	2990	2990	2990	2990	0
208	20240425	163600	12592765	2990	2990	2990	2990	0
209	20240425	163500	12592765	2990	2990	2990	2990	0
210	20240425	163400	12592765	2990	2990	2990	2990	0
211	20240425	163300	12592765	2990	2990	2990	2990	0
212	20240425	163200	12592765	2990	2990	2990	2990	407
213	20240425	163100	12592765	2990	2990	2990	2990	0
214	20240425	163000	12592765	2990	2990	2990	2990	0
215	20240425	162900	12592765	2990	2990	2990	2990	0
216	20240425	162800	12592765	2990	2990	2990	2990	0
217	20240425	162700	12592765	2990	2990	2990	2990	0
218	20240425	162600	12592765	2990	2990	2990	2990	0
219	20240425	162500	12592765	2990	2990	2990	2990	0
220	20240425	162400	12592765	2990	2990	2990	2990	0
221	20240425	162300	12592765	2990	2990	2990	2990	0
222	20240425	162200	12592765	2990	2990	2990	2990	0
223	20240425	162100	12592765	2990	2990	2990	2990	0
224	20240425	162000	12592765	2990	2990	2990	2990	0
225	20240425	161900	12592765	2990	2990	2990	2990	0
226	20240425	161800	12592765	2990	2990	2990	2990	0
227	20240425	161700	12592765	2990	2990	2990	2990	0
228	20240425	161600	12592765	2990	2990	2990	2990	0
229	20240425	161500	12592765	2990	2990	2990	2990	0
230	20240425	161400	12592765	2990	2990	2990	2990	0
231	20240425	161300	12592765	2990	2990	2990	2990	0
232	20240425	161200	12592765	2990	2990	2990	2990	0
233	20240425	161100	12592765	2990	2990	2990	2990	0
234	20240425	161000	12592765	2990	2990	2990	2990	0
235	20240425	160900	12592765	2990	2990	2990	2990	0
236	20240425	160800	12592765	2990	2990	2990	2990	0
237	20240425	160700	12592765	2990	2990	2990	2990	0
238	20240425	160600	12592765	2990	2990	2990	2990	0
239	20240425	160500	12592765	2990	2990	2990	2990	0
240	20240425	160400	12592765	2990	2990	2990	2990	0
241	20240425	160300	12592765	2990	2990	2990	2990	0
242	20240425	160200	12592765	2990	2990	2990	2990	407
243	20240425	160100	12592765	2990	2990	2990	2990	0
244	20240425	160000	12592765	2990	2990	2990	2990	0
245	20240425	155900	12592765	2990	2990	2990	2990	0
246	20240425	155800	12592765	2990	2990	2990	2990	0
247	20240425	155700	12592765	2990	2990	2990	2990	0
248	20240425	155600	12592765	2990	2990	2990	2990	0
249	20240425	155500	12592765	2990	2990	2990	2990	0
250	20240425	155400	12592765	2990	2990	2990	2990	0
251	20240425	155300	12592765	2990	2990	2990	2990	0
252	20240425	155200	12592765	2990	2990	2990	2990	0
253	20240425	155100	12592765	2990	2990	2990	2990	0
254	20240425	155000	12592765	2990	2990	2990	2990	0
255	20240425	154900	12592765	2990	2990	2990	2990	0
256	20240425	154800	12592765	2990	2990	2990	2990	0
257	20240425	154700	12592765	2990	2990	2990	2990	0
258	20240425	154600	12592765	2990	2990	2990	2990	0
259	20240425	154500	12592765	2990	2990	2990	2990	0
260	20240425	154400	12592765	2990	2990	2990	2990	0
261	20240425	154300	12592765	2990	2990	2990	2990	0
262	20240425	154200	12592765	2990	2990	2990	2990	0
263	20240425	154100	12592765	2990	2990	2990	2990	0
264	20240425	154000	12592765	2990	2990	2990	2990	0
265	20240425	153900	12592765	2990	2990	2990	2990	0
266	20240425	153800	12592765	2990	2990	2990	2990	0
267	20240425	153700	12592765	2990	2990	2990	2990	0
268	20240425	153600	12592765	2990	2990	2990	2990	0
269	20240425	153500	12592765	2990	2990	2990	2990	0
270	20240425	153400	12592765	2990	2990	2990	2990	0
271	20240425	153300	12592765	2990	2990	2990	2990	0
272	20240425	153200	12592765	2990	2990	2990	2990	407
273	20240425	153100	12592765	2990	2990	2990	2990	0
274	20240425	153000	12592765	2990	2990	2990	2990	407
275	20240425	152900	11375835	3000	3000	3000	3000	0
276	20240425	152800	11375835	3000	3000	3000	3000	0
277	20240425	152700	11375835	3000	3000	3000	3000	0
278	20240425	152600	11375835	3000	3000	3000	3000	0
279	20240425	152500	11375835	3000	3000	3000	3000	0
280	20240425	152400	11375835	3000	3000	3000	3000	0
281	20240425	152300	11375835	3000	3000	3000	3000	0
282	20240425	152200	11375835	3000	3000	3000	3000	0
283	20240425	152100	11375835	3000	3000	3000	3000	0
284	20240425	152000	11375835	3000	3000	3000	3000	0
285	20240425	151900	11375835	3000	2990	3000	2990	144
286	20240425	151800	10944520	2990	2990	2990	2990	0
287	20240425	151700	10944520	2990	2990	2990	2990	0
288	20240425	151600	10944520	2990	2990	2990	2990	0
289	20240425	151500	10944520	2990	2990	2990	2990	0
290	20240425	151400	10944520	2990	2990	2990	2990	0
291	20240425	151300	10944520	2990	2990	2990	2990	0
292	20240425	151200	10944520	2990	2990	2990	2990	0
293	20240425	151100	10944520	2990	2990	2990	2990	0
294	20240425	151000	10944520	2990	2990	2990	2990	0
295	20240425	150900	10944520	2990	2990	2990	2990	0
296	20240425	150800	10944520	2990	2990	2990	2990	0
297	20240425	150700	10944520	2990	2990	2990	2990	0
298	20240425	150600	10944520	2990	2990	2990	2990	1
299	20240425	150500	10941530	2995	2995	2995	2995	0
300	20240425	150400	10941530	2995	2995	2995	2995	0
301	20240425	150300	10941530	2995	2995	2995	2995	0
302	20240425	150200	10941530	2995	2995	2995	2995	0
303	20240425	150100	10941530	2995	2995	2995	2995	0
304	20240425	150000	10941530	2995	2995	2995	2995	0
305	20240425	145900	10941530	2995	2995	2995	2995	0
306	20240425	145800	10941530	2995	2995	2995	2995	10
307	20240425	145700	10911580	2990	2990	2990	2990	0
308	20240425	145600	10911580	2990	2990	2990	2990	0
309	20240425	145500	10911580	2990	2990	2990	2990	0
310	20240425	145400	10911580	2990	2990	2990	2990	1
311	20240425	145300	10908590	2980	2980	2980	2980	0
312	20240425	145200	10908590	2980	2980	2980	2980	0
313	20240425	145100	10908590	2980	2980	2980	2980	0
314	20240425	145000	10908590	2980	2980	2980	2980	0
315	20240425	144900	10908590	2980	2980	2980	2980	0
316	20240425	144800	10908590	2980	2980	2980	2980	0
317	20240425	144700	10908590	2980	2980	2980	2980	0
318	20240425	144600	10908590	2980	2980	2980	2980	0
319	20240425	144500	10908590	2980	2990	2990	2980	30
320	20240425	144400	10819100	2995	2995	2995	2995	2
321	20240425	144300	10813110	2990	2990	2990	2990	0
322	20240425	144200	10813110	2990	2990	2990	2990	0
323	20240425	144100	10813110	2990	2990	2990	2990	0
324	20240425	144000	10813110	2990	2990	2990	2990	2
325	20240425	143900	10807130	2995	2995	2995	2995	0
326	20240425	143800	10807130	2995	2995	2995	2995	0
327	20240425	143700	10807130	2995	2995	2995	2995	0
328	20240425	143600	10807130	2995	2995	2995	2995	0
329	20240425	143500	10807130	2995	2995	2995	2995	0
330	20240425	143400	10807130	2995	2995	2995	2995	0
331	20240425	143300	10807130	2995	2995	2995	2995	0
332	20240425	143200	10807130	2995	2995	2995	2995	0
333	20240425	143100	10807130	2995	2995	2995	2995	0
334	20240425	143000	10807130	2995	2995	2995	2995	0
335	20240425	142900	10807130	2995	2995	2995	2995	0
336	20240425	142800	10807130	2995	2995	2995	2995	0
337	20240425	142700	10807130	2995	2995	2995	2995	0
338	20240425	142600	10807130	2995	2995	2995	2995	0
339	20240425	142500	10807130	2995	2975	2995	2970	500
340	20240425	142400	9318645	2975	2975	2975	2975	0
341	20240425	142300	9318645	2975	2975	2975	2975	0
342	20240425	142200	9318645	2975	2975	2975	2975	0
343	20240425	142100	9318645	2975	2975	2975	2975	0
344	20240425	142000	9318645	2975	2975	2975	2975	0
345	20240425	141900	9318645	2975	2975	2975	2975	0
346	20240425	141800	9318645	2975	2975	2975	2975	0
347	20240425	141700	9318645	2975	2975	2975	2975	0
348	20240425	141600	9318645	2975	2975	2975	2975	0
349	20240425	141500	9318645	2975	2975	2975	2975	0
350	20240425	141400	9318645	2975	2975	2975	2975	0
351	20240425	141300	9318645	2975	2975	2975	2975	0
352	20240425	141200	9318645	2975	2975	2975	2975	0
353	20240425	141100	9318645	2975	2975	2975	2975	0
354	20240425	141000	9318645	2975	2975	2975	2975	0
355	20240425	140900	9318645	2975	2975	2975	2975	0
356	20240425	140800	9318645	2975	2975	2975	2975	0
357	20240425	140700	9318645	2975	2975	2975	2975	0
358	20240425	140600	9318645	2975	2975	2975	2975	0
359	20240425	140500	9318645	2975	2975	2975	2975	0
360	20240425	140400	9318645	2975	2975	2975	2975	0
361	20240425	140300	9318645	2975	2975	2975	2975	0
362	20240425	140200	9318645	2975	2975	2975	2975	0
363	20240425	140100	9318645	2975	2975	2975	2975	0
364	20240425	140000	9318645	2975	2975	2975	2975	0
365	20240425	135900	9318645	2975	2975	2975	2975	0
366	20240425	135800	9318645	2975	2975	2975	2975	0
367	20240425	135700	9318645	2975	2975	2975	2975	0
368	20240425	135600	9318645	2975	2975	2975	2975	0
369	20240425	135500	9318645	2975	2975	2975	2975	0
370	20240425	135400	9318645	2975	2975	2975	2975	0
371	20240425	135300	9318645	2975	2975	2975	2975	0
372	20240425	135200	9318645	2975	2980	2980	2975	260
373	20240425	135100	8545100	2990	2990	2990	2990	0
374	20240425	135000	8545100	2990	2990	2990	2990	0
375	20240425	134900	8545100	2990	2990	2990	2990	0
376	20240425	134800	8545100	2990	2990	2990	2990	2
377	20240425	134700	8539120	2990	2990	2990	2990	0
378	20240425	134600	8539120	2990	2990	2990	2990	0
379	20240425	134500	8539120	2990	2990	2990	2990	0
380	20240425	134400	8539120	2990	2990	2990	2990	0
381	20240425	134300	8539120	2990	2990	2990	2990	0
382	20240425	134200	8539120	2990	2990	2990	2990	0
383	20240425	134100	8539120	2990	2990	2990	2990	0
384	20240425	134000	8539120	2990	2990	2990	2990	0
385	20240425	133900	8539120	2990	2990	2990	2990	0
386	20240425	133800	8539120	2990	2990	2990	2990	0
387	20240425	133700	8539120	2990	2990	2990	2990	0
388	20240425	133600	8539120	2990	2990	2990	2990	0
389	20240425	133500	8539120	2990	2990	2990	2990	0
390	20240425	133400	8539120	2990	2990	2990	2990	0
391	20240425	133300	8539120	2990	2990	2990	2990	0
392	20240425	133200	8539120	2990	2990	2990	2990	0
393	20240425	133100	8539120	2990	2990	2990	2990	0
394	20240425	133000	8539120	2990	2990	2990	2990	0
395	20240425	132900	8539120	2990	2990	2990	2990	0
396	20240425	132800	8539120	2990	2990	2990	2990	0
397	20240425	132700	8539120	2990	2990	2990	2990	0
398	20240425	132600	8539120	2990	2990	2990	2990	0
399	20240425	132500	8539120	2990	2990	2990	2990	0
400	20240425	132400	8539120	2990	2990	2990	2990	0
401	20240425	132300	8539120	2990	2990	2990	2990	0
402	20240425	132200	8539120	2990	2990	2990	2990	0
403	20240425	132100	8539120	2990	2990	2990	2990	0
404	20240425	132000	8539120	2990	2990	2990	2990	0
405	20240425	131900	8539120	2990	2990	2990	2990	0
406	20240425	131800	8539120	2990	2990	2990	2990	0
407	20240425	131700	8539120	2990	2990	2990	2990	0
408	20240425	131600	8539120	2990	2990	2990	2990	0
409	20240425	131500	8539120	2990	2990	2990	2990	0
410	20240425	131400	8539120	2990	2990	2990	2990	0
411	20240425	131300	8539120	2990	2990	2990	2990	0
412	20240425	131200	8539120	2990	2990	2990	2990	0
413	20240425	131100	8539120	2990	2990	2990	2990	0
414	20240425	131000	8539120	2990	2990	2990	2990	0
415	20240425	130900	8539120	2990	2990	2990	2990	0
416	20240425	130800	8539120	2990	2990	2990	2990	0
417	20240425	130700	8539120	2990	2990	2990	2990	0
418	20240425	130600	8539120	2990	2990	2990	2990	0
419	20240425	130500	8539120	2990	2990	2990	2990	0
420	20240425	130400	8539120	2990	2990	2990	2990	0
421	20240425	130300	8539120	2990	2990	2990	2990	0
422	20240425	130200	8539120	2990	2990	2990	2990	0
423	20240425	130100	8539120	2990	2990	2990	2990	0
424	20240425	130000	8539120	2990	2990	2990	2990	16
425	20240425	125900	8491280	2990	2990	2990	2990	0
426	20240425	125800	8491280	2990	2990	2990	2990	0
427	20240425	125700	8491280	2990	2990	2990	2990	0
428	20240425	125600	8491280	2990	2990	2990	2990	0
429	20240425	125500	8491280	2990	2990	2990	2990	0
430	20240425	125400	8491280	2990	2990	2990	2990	0
431	20240425	125300	8491280	2990	2990	2990	2990	0
432	20240425	125200	8491280	2990	2990	2990	2990	15
433	20240425	125100	8446430	2990	2990	2990	2990	0
434	20240425	125000	8446430	2990	2990	2990	2990	0
435	20240425	124900	8446430	2990	2990	2990	2990	0
436	20240425	124800	8446430	2990	2990	2990	2990	0
437	20240425	124700	8446430	2990	2990	2990	2990	10
438	20240425	124600	8416530	2990	2990	2990	2990	1
439	20240425	124500	8413540	2990	2990	2990	2990	0
440	20240425	124400	8413540	2990	2990	2990	2990	0
441	20240425	124300	8413540	2990	2990	2990	2990	25
442	20240425	124200	8338790	3000	3000	3000	3000	0
443	20240425	124100	8338790	3000	3000	3000	3000	0
444	20240425	124000	8338790	3000	3000	3000	3000	0
445	20240425	123900	8338790	3000	3000	3000	3000	0
446	20240425	123800	8338790	3000	3000	3000	3000	0
447	20240425	123700	8338790	3000	3000	3000	3000	0
448	20240425	123600	8338790	3000	3000	3000	3000	0
449	20240425	123500	8338790	3000	3000	3000	3000	0
450	20240425	123400	8338790	3000	3000	3000	3000	0
451	20240425	123300	8338790	3000	3000	3000	3000	0
452	20240425	123200	8338790	3000	3000	3000	3000	0
453	20240425	123100	8338790	3000	3000	3000	3000	0
454	20240425	123000	8338790	3000	3000	3000	3000	0
455	20240425	122900	8338790	3000	3000	3000	3000	0
456	20240425	122800	8338790	3000	3000	3000	3000	0
457	20240425	122700	8338790	3000	3000	3000	3000	0
458	20240425	122600	8338790	3000	3000	3000	3000	0
459	20240425	122500	8338790	3000	3000	3000	3000	0
460	20240425	122400	8338790	3000	3000	3000	3000	0
461	20240425	122300	8338790	3000	3000	3000	3000	0
462	20240425	122200	8338790	3000	3000	3000	3000	0
463	20240425	122100	8338790	3000	3000	3000	3000	0
464	20240425	122000	8338790	3000	3000	3000	3000	0
465	20240425	121900	8338790	3000	3000	3000	3000	0
466	20240425	121800	8338790	3000	3000	3000	3000	0
467	20240425	121700	8338790	3000	3000	3000	3000	0
468	20240425	121600	8338790	3000	3000	3000	3000	0
469	20240425	121500	8338790	3000	3000	3000	3000	0
470	20240425	121400	8338790	3000	3000	3000	3000	0
471	20240425	121300	8338790	3000	3000	3000	3000	0
472	20240425	121200	8338790	3000	3000	3000	3000	0
473	20240425	121100	8338790	3000	3000	3000	3000	0
474	20240425	121000	8338790	3000	3000	3000	3000	0
475	20240425	120900	8338790	3000	3000	3000	3000	0
476	20240425	120800	8338790	3000	3000	3000	3000	0
477	20240425	120700	8338790	3000	3000	3000	3000	0
478	20240425	120600	8338790	3000	3000	3000	3000	0
479	20240425	120500	8338790	3000	3000	3000	3000	0
480	20240425	120400	8338790	3000	3000	3000	3000	0
481	20240425	120300	8338790	3000	3000	3000	3000	0
482	20240425	120200	8338790	3000	3000	3000	3000	0
483	20240425	120100	8338790	3000	3000	3000	3000	0
484	20240425	120000	8338790	3000	3000	3000	3000	0
485	20240425	115900	8338790	3000	3000	3000	3000	0
486	20240425	115800	8338790	3000	3000	3000	3000	0
487	20240425	115700	8338790	3000	3000	3000	3000	0
488	20240425	115600	8338790	3000	3000	3000	3000	0
489	20240425	115500	8338790	3000	3000	3000	3000	0
490	20240425	115400	8338790	3000	3000	3000	3000	0
491	20240425	115300	8338790	3000	3000	3000	3000	0
492	20240425	115200	8338790	3000	3000	3000	3000	0
493	20240425	115100	8338790	3000	3000	3000	3000	0
494	20240425	115000	8338790	3000	3000	3000	3000	0
495	20240425	114900	8338790	3000	3000	3000	3000	0
496	20240425	114800	8338790	3000	3000	3000	3000	0
497	20240425	114700	8338790	3000	3000	3000	3000	0
498	20240425	114600	8338790	3000	3000	3000	3000	0
499	20240425	114500	8338790	3000	3000	3000	3000	0
500	20240425	114400	8338790	3000	3000	3000	3000	0
501	20240425	114300	8338790	3000	3000	3000	3000	0
502	20240425	114200	8338790	3000	3000	3000	3000	0
503	20240425	114100	8338790	3000	3000	3000	3000	0
504	20240425	114000	8338790	3000	3000	3000	3000	0
505	20240425	113900	8338790	3000	3000	3000	3000	0
506	20240425	113800	8338790	3000	3000	3000	3000	0
507	20240425	113700	8338790	3000	3000	3000	3000	0
508	20240425	113600	8338790	3000	3000	3000	3000	0
509	20240425	113500	8338790	3000	3000	3000	3000	0
510	20240425	113400	8338790	3000	3000	3000	3000	0
511	20240425	113300	8338790	3000	3000	3000	3000	0
512	20240425	113200	8338790	3000	3000	3000	3000	0
513	20240425	113100	8338790	3000	3000	3000	3000	0
514	20240425	113000	8338790	3000	3000	3000	3000	0
515	20240425	112900	8338790	3000	3000	3000	3000	0
516	20240425	112800	8338790	3000	3000	3000	3000	0
517	20240425	112700	8338790	3000	3000	3000	3000	0
518	20240425	112600	8338790	3000	3000	3000	3000	0
519	20240425	112500	8338790	3000	2985	3000	2985	20
520	20240425	112400	8278900	2980	2980	2980	2980	0
521	20240425	112300	8278900	2980	2980	2980	2980	0
522	20240425	112200	8278900	2980	2980	2980	2980	200
523	20240425	112100	7682900	2980	2980	2980	2980	0
524	20240425	112000	7682900	2980	2980	2980	2980	0
525	20240425	111900	7682900	2980	2980	2980	2980	0
526	20240425	111800	7682900	2980	2980	2980	2980	0
527	20240425	111700	7682900	2980	2980	2980	2980	0
528	20240425	111600	7682900	2980	2980	2980	2980	0
529	20240425	111500	7682900	2980	2980	2980	2980	0
530	20240425	111400	7682900	2980	2980	2980	2980	0
531	20240425	111300	7682900	2980	2980	2980	2980	0
532	20240425	111200	7682900	2980	2980	2980	2980	0
533	20240425	111100	7682900	2980	2980	2980	2980	8
534	20240425	111000	7659060	2980	2980	2980	2980	0
535	20240425	110900	7659060	2980	2980	2980	2980	231
536	20240425	110800	6970680	3000	2990	3000	2990	200
537	20240425	110700	6370855	2990	2990	2990	2990	0
538	20240425	110600	6370855	2990	2990	2990	2990	0
539	20240425	110500	6370855	2990	2990	2990	2990	0
540	20240425	110400	6370855	2990	2990	2990	2990	0
541	20240425	110300	6370855	2990	2990	2990	2990	0
542	20240425	110200	6370855	2990	2990	2990	2990	0
543	20240425	110100	6370855	2990	2990	2990	2990	0
544	20240425	110000	6370855	2990	2990	2990	2990	0
545	20240425	105900	6370855	2990	2990	2990	2990	0
546	20240425	105800	6370855	2990	2990	2990	2990	0
547	20240425	105700	6370855	2990	2990	2990	2990	0
548	20240425	105600	6370855	2990	2990	2990	2990	0
549	20240425	105500	6370855	2990	2990	2990	2990	0
550	20240425	105400	6370855	2990	2985	2990	2985	11
551	20240425	105300	6338015	2985	2980	2985	2980	453
552	20240425	105200	4988070	2980	2980	2980	2980	45
553	20240425	105100	4853970	2980	2980	2980	2980	23
554	20240425	105000	4785430	2980	2980	2980	2980	35
555	20240425	104900	4681130	2980	2980	2980	2980	37
556	20240425	104800	4570870	2980	2980	2980	2980	0
557	20240425	104700	4570870	2980	2980	2980	2980	10
558	20240425	104600	4541070	2980	2980	2980	2980	0
559	20240425	104500	4541070	2980	2980	2980	2980	1
560	20240425	104400	4538090	2980	2980	2980	2980	1
561	20240425	104300	4535110	2975	2975	2975	2975	140
562	20240425	104200	4118610	2975	2975	2975	2975	90
563	20240425	104100	3850860	2970	2970	2970	2970	1
564	20240425	104000	3847890	2975	2975	2975	2975	10
565	20240425	103900	3818140	2975	2975	2975	2975	20
566	20240425	103800	3758640	2975	2975	2975	2975	23
567	20240425	103700	3690215	2975	2975	2975	2975	0
568	20240425	103600	3690215	2975	2975	2975	2975	0
569	20240425	103500	3690215	2975	2975	2975	2975	0
570	20240425	103400	3690215	2975	2975	2975	2975	0
571	20240425	103300	3690215	2975	2975	2975	2975	0
572	20240425	103200	3690215	2975	2975	2975	2975	0
573	20240425	103100	3690215	2975	2975	2975	2975	0
574	20240425	103000	3690215	2975	2975	2975	2975	0
575	20240425	102900	3690215	2975	2975	2975	2975	0
576	20240425	102800	3690215	2975	2975	2975	2975	0
577	20240425	102700	3690215	2975	2975	2975	2975	10
578	20240425	102600	3660465	2970	2970	2970	2970	0
579	20240425	102500	3660465	2970	2970	2970	2970	0
580	20240425	102400	3660465	2970	2970	2970	2970	0
581	20240425	102300	3660465	2970	2970	2970	2970	0
582	20240425	102200	3660465	2970	2970	2970	2970	0
583	20240425	102100	3660465	2970	2970	2970	2970	0
584	20240425	102000	3660465	2970	2970	2970	2970	0
585	20240425	101900	3660465	2970	2970	2970	2970	0
586	20240425	101800	3660465	2970	2970	2970	2970	47
587	20240425	101700	3520875	2975	2975	2975	2975	0
588	20240425	101600	3520875	2975	2975	2975	2975	0
589	20240425	101500	3520875	2975	2975	2975	2975	0
590	20240425	101400	3520875	2975	2975	2975	2975	0
591	20240425	101300	3520875	2975	2975	2975	2975	0
592	20240425	101200	3520875	2975	2975	2975	2975	10
593	20240425	101100	3491125	2970	2975	2975	2970	6
594	20240425	101000	3473295	2975	2975	2975	2975	0
595	20240425	100900	3473295	2975	2975	2975	2975	1
596	20240425	100800	3470320	2975	2975	2975	2975	1
597	20240425	100700	3467345	2975	2975	2975	2975	0
598	20240425	100600	3467345	2975	2975	2975	2975	19
599	20240425	100500	3410820	2975	2975	2975	2975	0
600	20240425	100400	3410820	2975	2975	2975	2975	45
601	20240425	100300	3276945	2980	2980	2980	2980	0
602	20240425	100200	3276945	2980	2980	2980	2980	0
603	20240425	100100	3276945	2980	2980	2980	2980	0
604	20240425	100000	3276945	2980	2980	2980	2980	0
605	20240425	095900	3276945	2980	2980	2980	2980	0
606	20240425	095800	3276945	2980	2980	2980	2980	0
607	20240425	095700	3276945	2980	2980	2980	2980	0
608	20240425	095600	3276945	2980	2980	2980	2980	0
609	20240425	095500	3276945	2980	2980	2980	2980	0
610	20240425	095400	3276945	2980	2980	2980	2980	0
611	20240425	095300	3276945	2980	2980	2980	2980	0
612	20240425	095200	3276945	2980	2980	2980	2980	0
613	20240425	095100	3276945	2980	2980	2980	2980	0
614	20240425	095000	3276945	2980	2980	2980	2980	0
615	20240425	094900	3276945	2980	2980	2980	2980	0
616	20240425	094800	3276945	2980	2980	2980	2980	0
617	20240425	094700	3276945	2980	2980	2980	2980	0
618	20240425	094600	3276945	2980	2980	2980	2980	0
619	20240425	094500	3276945	2980	2980	2980	2980	0
620	20240425	094400	3276945	2980	2980	2980	2980	0
621	20240425	094300	3276945	2980	2980	2980	2980	0
622	20240425	094200	3276945	2980	2980	2980	2980	0
623	20240425	094100	3276945	2980	2980	2980	2980	0
624	20240425	094000	3276945	2980	2980	2980	2980	0
625	20240425	093900	3276945	2980	2980	2980	2980	0
626	20240425	093800	3276945	2980	2980	2980	2980	2
627	20240425	093700	3270985	2980	2980	2980	2980	0
628	20240425	093600	3270985	2980	2980	2980	2980	0
629	20240425	093500	3270985	2980	2980	2980	2980	0
630	20240425	093400	3270985	2980	2980	2980	2980	0
631	20240425	093300	3270985	2980	2980	2980	2980	0
632	20240425	093200	3270985	2980	2980	2980	2980	0
633	20240425	093100	3270985	2980	2980	2980	2980	0
634	20240425	093000	3270985	2980	2980	2980	2980	0
635	20240425	092900	3270985	2980	2980	2980	2980	0
636	20240425	092800	3270985	2980	2980	2980	2980	0
637	20240425	092700	3270985	2980	2980	2980	2980	0
638	20240425	092600	3270985	2980	2980	2980	2980	0
639	20240425	092500	3270985	2980	2980	2980	2980	0
640	20240425	092400	3270985	2980	2980	2980	2980	0
641	20240425	092300	3270985	2980	2980	2980	2980	0
642	20240425	092200	3270985	2980	2980	2980	2980	0
643	20240425	092100	3270985	2980	2980	2980	2980	0
644	20240425	092000	3270985	2980	2980	2980	2980	0
645	20240425	091900	3270985	2980	2980	2980	2980	0
646	20240425	091800	3270985	2980	2980	2980	2980	0
647	20240425	091700	3270985	2980	2980	2980	2980	0
648	20240425	091600	3270985	2980	2980	2980	2980	0
649	20240425	091500	3270985	2980	2980	2980	2980	0
650	20240425	091400	3270985	2980	2980	2980	2980	0
651	20240425	091300	3270985	2980	2980	2980	2980	0
652	20240425	091200	3270985	2980	2980	2980	2980	0
653	20240425	091100	3270985	2980	2980	2980	2980	0
654	20240425	091000	3270985	2980	2980	2980	2980	0
655	20240425	090900	3270985	2980	2980	2980	2965	87
656	20240425	090800	3012900	2980	2980	2980	2980	0
657	20240425	090700	3012900	2980	2975	2980	2975	10
658	20240425	090600	2983105	2970	2965	2970	2960	295
659	20240425	090500	2109540	2965	2965	2965	2965	0
660	20240425	090400	2109540	2965	2965	2965	2965	135
661	20240425	090300	1709265	2965	2965	2965	2965	0
662	20240425	090200	1709265	2965	2965	2965	2965	3
663	20240425	090100	1700370	2970	2980	2980	2970	557
664	20240425	090000	44925	2995	2995	2995	2995	15