KissMeData/290740/min/candle-20250422.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250422	204600	4099845	5650	5650	5650	5650	83
3	20250422	204500	4099845	5650	5650	5650	5650	0
4	20250422	204400	4099845	5650	5650	5650	5650	0
5	20250422	204300	4099845	5650	5650	5650	5650	0
6	20250422	204200	4099845	5650	5650	5650	5650	0
7	20250422	204100	4099845	5650	5650	5650	5650	0
8	20250422	204000	4099845	5650	5650	5650	5650	0
9	20250422	203900	4099845	5650	5650	5650	5650	0
10	20250422	203800	4099845	5650	5650	5650	5650	0
11	20250422	203700	4099845	5650	5650	5650	5650	0
12	20250422	203600	4099845	5650	5650	5650	5650	0
13	20250422	203500	4099845	5650	5650	5650	5650	0
14	20250422	203400	4099845	5650	5650	5650	5650	0
15	20250422	203300	4099845	5650	5650	5650	5650	0
16	20250422	203200	4099845	5650	5650	5650	5650	0
17	20250422	203100	4099845	5650	5650	5650	5650	0
18	20250422	203000	4099845	5650	5650	5650	5650	0
19	20250422	202900	4099845	5650	5650	5650	5650	0
20	20250422	202800	4099845	5650	5650	5650	5650	0
21	20250422	202700	4099845	5650	5650	5650	5650	0
22	20250422	202600	4099845	5650	5650	5650	5650	0
23	20250422	202500	4099845	5650	5650	5650	5650	0
24	20250422	202400	4099845	5650	5650	5650	5650	0
25	20250422	202300	4099845	5650	5650	5650	5650	0
26	20250422	202200	4099845	5650	5650	5650	5650	0
27	20250422	202100	4099845	5650	5650	5650	5650	0
28	20250422	202000	4099845	5650	5650	5650	5650	0
29	20250422	201900	4099845	5650	5650	5650	5650	0
30	20250422	201800	4099845	5650	5650	5650	5650	0
31	20250422	201700	4099845	5650	5650	5650	5650	0
32	20250422	201600	4099845	5650	5650	5650	5650	83
33	20250422	201500	4099845	5650	5650	5650	5650	0
34	20250422	201400	4099845	5650	5650	5650	5650	0
35	20250422	201300	4099845	5650	5650	5650	5650	0
36	20250422	201200	4099845	5650	5650	5650	5650	0
37	20250422	201100	4099845	5650	5650	5650	5650	0
38	20250422	201000	4099845	5650	5650	5650	5650	0
39	20250422	200900	4099845	5650	5650	5650	5650	0
40	20250422	200800	4099845	5650	5650	5650	5650	0
41	20250422	200700	4099845	5650	5650	5650	5650	0
42	20250422	200600	4099845	5650	5650	5650	5650	0
43	20250422	200500	4099845	5650	5650	5650	5650	0
44	20250422	200400	4099845	5650	5650	5650	5650	0
45	20250422	200300	4099845	5650	5650	5650	5650	0
46	20250422	200200	4099845	5650	5650	5650	5650	0
47	20250422	200100	4099845	5650	5650	5650	5650	0
48	20250422	200000	4099845	5650	5650	5650	5650	0
49	20250422	195900	4099845	5650	5650	5650	5650	0
50	20250422	195800	4099845	5650	5650	5650	5650	0
51	20250422	195700	4099845	5650	5650	5650	5650	0
52	20250422	195600	4099845	5650	5650	5650	5650	0
53	20250422	195500	4099845	5650	5650	5650	5650	0
54	20250422	195400	4099845	5650	5650	5650	5650	0
55	20250422	195300	4099845	5650	5650	5650	5650	0
56	20250422	195200	4099845	5650	5650	5650	5650	0
57	20250422	195100	4099845	5650	5650	5650	5650	0
58	20250422	195000	4099845	5650	5650	5650	5650	0
59	20250422	194900	4099845	5650	5650	5650	5650	0
60	20250422	194800	4099845	5650	5650	5650	5650	0
61	20250422	194700	4099845	5650	5650	5650	5650	0
62	20250422	194600	4099845	5650	5650	5650	5650	83
63	20250422	194500	4099845	5650	5650	5650	5650	0
64	20250422	194400	4099845	5650	5650	5650	5650	0
65	20250422	194300	4099845	5650	5650	5650	5650	0
66	20250422	194200	4099845	5650	5650	5650	5650	0
67	20250422	194100	4099845	5650	5650	5650	5650	0
68	20250422	194000	4099845	5650	5650	5650	5650	0
69	20250422	193900	4099845	5650	5650	5650	5650	0
70	20250422	193800	4099845	5650	5650	5650	5650	0
71	20250422	193700	4099845	5650	5650	5650	5650	0
72	20250422	193600	4099845	5650	5650	5650	5650	0
73	20250422	193500	4099845	5650	5650	5650	5650	0
74	20250422	193400	4099845	5650	5650	5650	5650	0
75	20250422	193300	4099845	5650	5650	5650	5650	0
76	20250422	193200	4099845	5650	5650	5650	5650	0
77	20250422	193100	4099845	5650	5650	5650	5650	0
78	20250422	193000	4099845	5650	5650	5650	5650	0
79	20250422	192900	4099845	5650	5650	5650	5650	0
80	20250422	192800	4099845	5650	5650	5650	5650	0
81	20250422	192700	4099845	5650	5650	5650	5650	0
82	20250422	192600	4099845	5650	5650	5650	5650	0
83	20250422	192500	4099845	5650	5650	5650	5650	0
84	20250422	192400	4099845	5650	5650	5650	5650	0
85	20250422	192300	4099845	5650	5650	5650	5650	0
86	20250422	192200	4099845	5650	5650	5650	5650	0
87	20250422	192100	4099845	5650	5650	5650	5650	0
88	20250422	192000	4099845	5650	5650	5650	5650	0
89	20250422	191900	4099845	5650	5650	5650	5650	0
90	20250422	191800	4099845	5650	5650	5650	5650	0
91	20250422	191700	4099845	5650	5650	5650	5650	0
92	20250422	191600	4099845	5650	5650	5650	5650	83
93	20250422	191500	4099845	5650	5650	5650	5650	0
94	20250422	191400	4099845	5650	5650	5650	5650	0
95	20250422	191300	4099845	5650	5650	5650	5650	0
96	20250422	191200	4099845	5650	5650	5650	5650	0
97	20250422	191100	4099845	5650	5650	5650	5650	0
98	20250422	191000	4099845	5650	5650	5650	5650	0
99	20250422	190900	4099845	5650	5650	5650	5650	0
100	20250422	190800	4099845	5650	5650	5650	5650	0
101	20250422	190700	4099845	5650	5650	5650	5650	0
102	20250422	190600	4099845	5650	5650	5650	5650	0
103	20250422	190500	4099845	5650	5650	5650	5650	0
104	20250422	190400	4099845	5650	5650	5650	5650	0
105	20250422	190300	4099845	5650	5650	5650	5650	0
106	20250422	190200	4099845	5650	5650	5650	5650	0
107	20250422	190100	4099845	5650	5650	5650	5650	0
108	20250422	190000	4099845	5650	5650	5650	5650	0
109	20250422	185900	4099845	5650	5650	5650	5650	0
110	20250422	185800	4099845	5650	5650	5650	5650	0
111	20250422	185700	4099845	5650	5650	5650	5650	0
112	20250422	185600	4099845	5650	5650	5650	5650	0
113	20250422	185500	4099845	5650	5650	5650	5650	0
114	20250422	185400	4099845	5650	5650	5650	5650	0
115	20250422	185300	4099845	5650	5650	5650	5650	0
116	20250422	185200	4099845	5650	5650	5650	5650	0
117	20250422	185100	4099845	5650	5650	5650	5650	0
118	20250422	185000	4099845	5650	5650	5650	5650	0
119	20250422	184900	4099845	5650	5650	5650	5650	0
120	20250422	184800	4099845	5650	5650	5650	5650	0
121	20250422	184700	4099845	5650	5650	5650	5650	0
122	20250422	184600	4099845	5650	5650	5650	5650	83
123	20250422	184500	4099845	5650	5650	5650	5650	0
124	20250422	184400	4099845	5650	5650	5650	5650	0
125	20250422	184300	4099845	5650	5650	5650	5650	0
126	20250422	184200	4099845	5650	5650	5650	5650	0
127	20250422	184100	4099845	5650	5650	5650	5650	0
128	20250422	184000	4099845	5650	5650	5650	5650	0
129	20250422	183900	4099845	5650	5650	5650	5650	0
130	20250422	183800	4099845	5650	5650	5650	5650	0
131	20250422	183700	4099845	5650	5650	5650	5650	0
132	20250422	183600	4099845	5650	5650	5650	5650	0
133	20250422	183500	4099845	5650	5650	5650	5650	0
134	20250422	183400	4099845	5650	5650	5650	5650	0
135	20250422	183300	4099845	5650	5650	5650	5650	0
136	20250422	183200	4099845	5650	5650	5650	5650	0
137	20250422	183100	4099845	5650	5650	5650	5650	0
138	20250422	183000	4099845	5650	5650	5650	5650	0
139	20250422	182900	4099845	5650	5650	5650	5650	0
140	20250422	182800	4099845	5650	5650	5650	5650	0
141	20250422	182700	4099845	5650	5650	5650	5650	0
142	20250422	182600	4099845	5650	5650	5650	5650	0
143	20250422	182500	4099845	5650	5650	5650	5650	0
144	20250422	182400	4099845	5650	5650	5650	5650	0
145	20250422	182300	4099845	5650	5650	5650	5650	0
146	20250422	182200	4099845	5650	5650	5650	5650	0
147	20250422	182100	4099845	5650	5650	5650	5650	0
148	20250422	182000	4099845	5650	5650	5650	5650	0
149	20250422	181900	4099845	5650	5650	5650	5650	0
150	20250422	181800	4099845	5650	5650	5650	5650	0
151	20250422	181700	4099845	5650	5650	5650	5650	0
152	20250422	181600	4099845	5650	5650	5650	5650	83
153	20250422	181500	4099845	5650	5650	5650	5650	0
154	20250422	181400	4099845	5650	5650	5650	5650	0
155	20250422	181300	4099845	5650	5650	5650	5650	0
156	20250422	181200	4099845	5650	5650	5650	5650	0
157	20250422	181100	4099845	5650	5650	5650	5650	0
158	20250422	181000	4099845	5650	5650	5650	5650	0
159	20250422	180900	4099845	5650	5650	5650	5650	0
160	20250422	180800	4099845	5650	5650	5650	5650	0
161	20250422	180700	4099845	5650	5650	5650	5650	0
162	20250422	180600	4099845	5650	5650	5650	5650	0
163	20250422	180500	4099845	5650	5650	5650	5650	0
164	20250422	180400	4099845	5650	5650	5650	5650	0
165	20250422	180300	4099845	5650	5650	5650	5650	0
166	20250422	180200	4099845	5650	5650	5650	5650	0
167	20250422	180100	4099845	5650	5650	5650	5650	0
168	20250422	180000	4099845	5650	5650	5650	5650	0
169	20250422	175900	4099845	5650	5650	5650	5650	0
170	20250422	175800	4099845	5650	5650	5650	5650	0
171	20250422	175700	4099845	5650	5650	5650	5650	0
172	20250422	175600	4099845	5650	5650	5650	5650	0
173	20250422	175500	4099845	5650	5650	5650	5650	0
174	20250422	175400	4099845	5650	5650	5650	5650	0
175	20250422	175300	4099845	5650	5650	5650	5650	0
176	20250422	175200	4099845	5650	5650	5650	5650	0
177	20250422	175100	4099845	5650	5650	5650	5650	0
178	20250422	175000	4099845	5650	5650	5650	5650	0
179	20250422	174900	4099845	5650	5650	5650	5650	0
180	20250422	174800	4099845	5650	5650	5650	5650	0
181	20250422	174700	4099845	5650	5650	5650	5650	0
182	20250422	174600	4099845	5650	5650	5650	5650	83
183	20250422	174500	4099845	5650	5650	5650	5650	0
184	20250422	174400	4099845	5650	5650	5650	5650	0
185	20250422	174300	4099845	5650	5650	5650	5650	0
186	20250422	174200	4099845	5650	5650	5650	5650	0
187	20250422	174100	4099845	5650	5650	5650	5650	0
188	20250422	174000	4099845	5650	5650	5650	5650	0
189	20250422	173900	4099845	5650	5650	5650	5650	0
190	20250422	173800	4099845	5650	5650	5650	5650	0
191	20250422	173700	4099845	5650	5650	5650	5650	0
192	20250422	173600	4099845	5650	5650	5650	5650	0
193	20250422	173500	4099845	5650	5650	5650	5650	0
194	20250422	173400	4099845	5650	5650	5650	5650	0
195	20250422	173300	4099845	5650	5650	5650	5650	0
196	20250422	173200	4099845	5650	5650	5650	5650	0
197	20250422	173100	4099845	5650	5650	5650	5650	0
198	20250422	173000	4099845	5650	5650	5650	5650	0
199	20250422	172900	4099845	5650	5650	5650	5650	0
200	20250422	172800	4099845	5650	5650	5650	5650	0
201	20250422	172700	4099845	5650	5650	5650	5650	0
202	20250422	172600	4099845	5650	5650	5650	5650	0
203	20250422	172500	4099845	5650	5650	5650	5650	0
204	20250422	172400	4099845	5650	5650	5650	5650	0
205	20250422	172300	4099845	5650	5650	5650	5650	0
206	20250422	172200	4099845	5650	5650	5650	5650	0
207	20250422	172100	4099845	5650	5650	5650	5650	0
208	20250422	172000	4099845	5650	5650	5650	5650	0
209	20250422	171900	4099845	5650	5650	5650	5650	0
210	20250422	171800	4099845	5650	5650	5650	5650	0
211	20250422	171700	4099845	5650	5650	5650	5650	0
212	20250422	171600	4099845	5650	5650	5650	5650	83
213	20250422	171500	4099845	5650	5650	5650	5650	0
214	20250422	171400	4099845	5650	5650	5650	5650	0
215	20250422	171300	4099845	5650	5650	5650	5650	0
216	20250422	171200	4099845	5650	5650	5650	5650	0
217	20250422	171100	4099845	5650	5650	5650	5650	0
218	20250422	171000	4099845	5650	5650	5650	5650	0
219	20250422	170900	4099845	5650	5650	5650	5650	0
220	20250422	170800	4099845	5650	5650	5650	5650	0
221	20250422	170700	4099845	5650	5650	5650	5650	0
222	20250422	170600	4099845	5650	5650	5650	5650	0
223	20250422	170500	4099845	5650	5650	5650	5650	0
224	20250422	170400	4099845	5650	5650	5650	5650	0
225	20250422	170300	4099845	5650	5650	5650	5650	0
226	20250422	170200	4099845	5650	5650	5650	5650	0
227	20250422	170100	4099845	5650	5650	5650	5650	0
228	20250422	170000	4099845	5650	5650	5650	5650	0
229	20250422	165900	4099845	5650	5650	5650	5650	0
230	20250422	165800	4099845	5650	5650	5650	5650	0
231	20250422	165700	4099845	5650	5650	5650	5650	0
232	20250422	165600	4099845	5650	5650	5650	5650	0
233	20250422	165500	4099845	5650	5650	5650	5650	0
234	20250422	165400	4099845	5650	5650	5650	5650	0
235	20250422	165300	4099845	5650	5650	5650	5650	0
236	20250422	165200	4099845	5650	5650	5650	5650	0
237	20250422	165100	4099845	5650	5650	5650	5650	0
238	20250422	165000	4099845	5650	5650	5650	5650	0
239	20250422	164900	4099845	5650	5650	5650	5650	0
240	20250422	164800	4099845	5650	5650	5650	5650	0
241	20250422	164700	4099845	5650	5650	5650	5650	0
242	20250422	164600	4099845	5650	5650	5650	5650	83
243	20250422	164500	4099845	5650	5650	5650	5650	0
244	20250422	164400	4099845	5650	5650	5650	5650	0
245	20250422	164300	4099845	5650	5650	5650	5650	0
246	20250422	164200	4099845	5650	5650	5650	5650	0
247	20250422	164100	4099845	5650	5650	5650	5650	0
248	20250422	164000	4099845	5650	5650	5650	5650	0
249	20250422	163900	4099845	5650	5650	5650	5650	0
250	20250422	163800	4099845	5650	5650	5650	5650	0
251	20250422	163700	4099845	5650	5650	5650	5650	0
252	20250422	163600	4099845	5650	5650	5650	5650	0
253	20250422	163500	4099845	5650	5650	5650	5650	0
254	20250422	163400	4099845	5650	5650	5650	5650	0
255	20250422	163300	4099845	5650	5650	5650	5650	0
256	20250422	163200	4099845	5650	5650	5650	5650	0
257	20250422	163100	4099845	5650	5650	5650	5650	0
258	20250422	163000	4099845	5650	5650	5650	5650	0
259	20250422	162900	4099845	5650	5650	5650	5650	0
260	20250422	162800	4099845	5650	5650	5650	5650	0
261	20250422	162700	4099845	5650	5650	5650	5650	0
262	20250422	162600	4099845	5650	5650	5650	5650	0
263	20250422	162500	4099845	5650	5650	5650	5650	0
264	20250422	162400	4099845	5650	5650	5650	5650	0
265	20250422	162300	4099845	5650	5650	5650	5650	0
266	20250422	162200	4099845	5650	5650	5650	5650	0
267	20250422	162100	4099845	5650	5650	5650	5650	0
268	20250422	162000	4099845	5650	5650	5650	5650	0
269	20250422	161900	4099845	5650	5650	5650	5650	0
270	20250422	161800	4099845	5650	5650	5650	5650	0
271	20250422	161700	4099845	5650	5650	5650	5650	0
272	20250422	161600	4099845	5650	5650	5650	5650	83
273	20250422	161500	4099845	5650	5650	5650	5650	0
274	20250422	161400	4099845	5650	5650	5650	5650	0
275	20250422	161300	4099845	5650	5650	5650	5650	0
276	20250422	161200	4099845	5650	5650	5650	5650	0
277	20250422	161100	4099845	5650	5650	5650	5650	0
278	20250422	161000	4099845	5650	5650	5650	5650	0
279	20250422	160900	4099845	5650	5650	5650	5650	0
280	20250422	160800	4099845	5650	5650	5650	5650	0
281	20250422	160700	4099845	5650	5650	5650	5650	0
282	20250422	160600	4099845	5650	5650	5650	5650	0
283	20250422	160500	4099845	5650	5650	5650	5650	0
284	20250422	160400	4099845	5650	5650	5650	5650	0
285	20250422	160300	4099845	5650	5650	5650	5650	0
286	20250422	160200	4099845	5650	5650	5650	5650	0
287	20250422	160100	4099845	5650	5650	5650	5650	0
288	20250422	160000	4099845	5650	5650	5650	5650	0
289	20250422	155900	4099845	5650	5650	5650	5650	0
290	20250422	155800	4099845	5650	5650	5650	5650	0
291	20250422	155700	4099845	5650	5650	5650	5650	0
292	20250422	155600	4099845	5650	5650	5650	5650	0
293	20250422	155500	4099845	5650	5650	5650	5650	0
294	20250422	155400	4099845	5650	5650	5650	5650	0
295	20250422	155300	4099845	5650	5650	5650	5650	0
296	20250422	155200	4099845	5650	5650	5650	5650	0
297	20250422	155100	4099845	5650	5650	5650	5650	0
298	20250422	155000	4099845	5650	5650	5650	5650	0
299	20250422	154900	4099845	5650	5650	5650	5650	0
300	20250422	154800	4099845	5650	5650	5650	5650	0
301	20250422	154700	4099845	5650	5650	5650	5650	0
302	20250422	154600	4099845	5650	5650	5650	5650	83
303	20250422	154500	4099845	5650	5650	5650	5650	0
304	20250422	154400	4099845	5650	5650	5650	5650	0
305	20250422	154300	4099845	5650	5650	5650	5650	0
306	20250422	154200	4099845	5650	5650	5650	5650	0
307	20250422	154100	4099845	5650	5650	5650	5650	0
308	20250422	154000	4099845	5650	5650	5650	5650	0
309	20250422	153900	4099845	5650	5650	5650	5650	0
310	20250422	153800	4099845	5650	5650	5650	5650	0
311	20250422	153700	4099845	5650	5650	5650	5650	0
312	20250422	153600	4099845	5650	5650	5650	5650	0
313	20250422	153500	4099845	5650	5650	5650	5650	0
314	20250422	153400	4099845	5650	5650	5650	5650	0
315	20250422	153300	4099845	5650	5650	5650	5650	0
316	20250422	153200	4099845	5650	5650	5650	5650	0
317	20250422	153100	4099845	5650	5650	5650	5650	0
318	20250422	153000	4099845	5650	5650	5650	5650	83
319	20250422	152900	3630895	5650	5650	5650	5650	0
320	20250422	152800	3630895	5650	5650	5650	5650	0
321	20250422	152700	3630895	5650	5650	5650	5650	0
322	20250422	152600	3630895	5650	5650	5650	5650	0
323	20250422	152500	3630895	5650	5650	5650	5650	0
324	20250422	152400	3630895	5650	5650	5650	5650	0
325	20250422	152300	3630895	5650	5650	5650	5650	0
326	20250422	152200	3630895	5650	5650	5650	5650	0
327	20250422	152100	3630895	5650	5650	5650	5650	0
328	20250422	152000	3630895	5650	5650	5650	5650	0
329	20250422	151900	3630895	5650	5650	5650	5650	0
330	20250422	151800	3630895	5650	5650	5650	5650	0
331	20250422	151700	3630895	5650	5650	5650	5650	0
332	20250422	151600	3630895	5650	5650	5650	5650	1
333	20250422	151500	3625245	5580	5580	5580	5580	0
334	20250422	151400	3625245	5580	5620	5620	5580	154
335	20250422	151300	2765205	5650	5650	5650	5650	0
336	20250422	151200	2765205	5650	5650	5650	5650	0
337	20250422	151100	2765205	5650	5650	5650	5650	0
338	20250422	151000	2765205	5650	5650	5650	5650	0
339	20250422	150900	2765205	5650	5650	5650	5650	1
340	20250422	150800	2759555	5690	5690	5690	5690	0
341	20250422	150700	2759555	5690	5680	5690	5680	2
342	20250422	150600	2748185	5665	5665	5665	5665	0
343	20250422	150500	2748185	5665	5665	5665	5665	0
344	20250422	150400	2748185	5665	5665	5665	5665	0
345	20250422	150300	2748185	5665	5665	5665	5665	0
346	20250422	150200	2748185	5665	5665	5665	5665	0
347	20250422	150100	2748185	5665	5665	5665	5665	0
348	20250422	150000	2748185	5665	5665	5665	5665	0
349	20250422	145900	2748185	5665	5665	5665	5665	0
350	20250422	145800	2748185	5665	5665	5665	5665	0
351	20250422	145700	2748185	5665	5665	5665	5665	1
352	20250422	145600	2742520	5690	5690	5690	5690	0
353	20250422	145500	2742520	5690	5690	5690	5690	0
354	20250422	145400	2742520	5690	5690	5690	5690	0
355	20250422	145300	2742520	5690	5690	5690	5690	0
356	20250422	145200	2742520	5690	5690	5690	5690	0
357	20250422	145100	2742520	5690	5690	5690	5690	0
358	20250422	145000	2742520	5690	5690	5690	5690	0
359	20250422	144900	2742520	5690	5690	5690	5690	8
360	20250422	144800	2697000	5690	5690	5690	5690	0
361	20250422	144700	2697000	5690	5690	5690	5690	0
362	20250422	144600	2697000	5690	5690	5690	5690	0
363	20250422	144500	2697000	5690	5690	5690	5690	0
364	20250422	144400	2697000	5690	5690	5690	5690	0
365	20250422	144300	2697000	5690	5690	5690	5690	0
366	20250422	144200	2697000	5690	5690	5690	5690	0
367	20250422	144100	2697000	5690	5690	5690	5690	0
368	20250422	144000	2697000	5690	5690	5690	5690	0
369	20250422	143900	2697000	5690	5690	5690	5690	0
370	20250422	143800	2697000	5690	5690	5690	5690	0
371	20250422	143700	2697000	5690	5690	5690	5690	0
372	20250422	143600	2697000	5690	5690	5690	5690	0
373	20250422	143500	2697000	5690	5690	5690	5690	0
374	20250422	143400	2697000	5690	5690	5690	5690	0
375	20250422	143300	2697000	5690	5690	5690	5690	0
376	20250422	143200	2697000	5690	5690	5690	5690	0
377	20250422	143100	2697000	5690	5690	5690	5690	0
378	20250422	143000	2697000	5690	5690	5690	5690	0
379	20250422	142900	2697000	5690	5690	5690	5690	0
380	20250422	142800	2697000	5690	5690	5690	5690	0
381	20250422	142700	2697000	5690	5690	5690	5690	0
382	20250422	142600	2697000	5690	5690	5690	5690	0
383	20250422	142500	2697000	5690	5690	5690	5690	0
384	20250422	142400	2697000	5690	5690	5690	5690	0
385	20250422	142300	2697000	5690	5690	5690	5690	0
386	20250422	142200	2697000	5690	5690	5690	5690	0
387	20250422	142100	2697000	5690	5690	5690	5690	0
388	20250422	142000	2697000	5690	5690	5690	5690	0
389	20250422	141900	2697000	5690	5690	5690	5690	0
390	20250422	141800	2697000	5690	5690	5690	5690	0
391	20250422	141700	2697000	5690	5690	5690	5690	0
392	20250422	141600	2697000	5690	5690	5690	5690	0
393	20250422	141500	2697000	5690	5690	5690	5690	0
394	20250422	141400	2697000	5690	5690	5690	5690	0
395	20250422	141300	2697000	5690	5690	5690	5690	0
396	20250422	141200	2697000	5690	5690	5690	5690	0
397	20250422	141100	2697000	5690	5690	5690	5690	0
398	20250422	141000	2697000	5690	5690	5690	5690	0
399	20250422	140900	2697000	5690	5690	5690	5690	0
400	20250422	140800	2697000	5690	5690	5690	5690	0
401	20250422	140700	2697000	5690	5690	5690	5690	0
402	20250422	140600	2697000	5690	5690	5690	5690	0
403	20250422	140500	2697000	5690	5690	5690	5690	0
404	20250422	140400	2697000	5690	5690	5690	5690	0
405	20250422	140300	2697000	5690	5690	5690	5690	0
406	20250422	140200	2697000	5690	5690	5690	5690	0
407	20250422	140100	2697000	5690	5690	5690	5690	0
408	20250422	140000	2697000	5690	5690	5690	5690	0
409	20250422	135900	2697000	5690	5690	5690	5690	0
410	20250422	135800	2697000	5690	5690	5690	5690	0
411	20250422	135700	2697000	5690	5690	5690	5690	0
412	20250422	135600	2697000	5690	5690	5690	5690	0
413	20250422	135500	2697000	5690	5690	5690	5690	0
414	20250422	135400	2697000	5690	5690	5690	5690	0
415	20250422	135300	2697000	5690	5690	5690	5690	0
416	20250422	135200	2697000	5690	5690	5690	5690	0
417	20250422	135100	2697000	5690	5690	5690	5690	0
418	20250422	135000	2697000	5690	5690	5690	5690	0
419	20250422	134900	2697000	5690	5690	5690	5690	0
420	20250422	134800	2697000	5690	5690	5690	5690	0
421	20250422	134700	2697000	5690	5690	5690	5690	0
422	20250422	134600	2697000	5690	5690	5690	5690	0
423	20250422	134500	2697000	5690	5690	5690	5690	0
424	20250422	134400	2697000	5690	5690	5690	5690	0
425	20250422	134300	2697000	5690	5690	5690	5690	0
426	20250422	134200	2697000	5690	5690	5690	5690	0
427	20250422	134100	2697000	5690	5690	5690	5690	0
428	20250422	134000	2697000	5690	5690	5690	5690	0
429	20250422	133900	2697000	5690	5690	5690	5690	0
430	20250422	133800	2697000	5690	5690	5690	5690	0
431	20250422	133700	2697000	5690	5690	5690	5690	0
432	20250422	133600	2697000	5690	5690	5690	5690	0
433	20250422	133500	2697000	5690	5690	5690	5690	0
434	20250422	133400	2697000	5690	5690	5690	5690	0
435	20250422	133300	2697000	5690	5690	5690	5690	0
436	20250422	133200	2697000	5690	5690	5690	5690	0
437	20250422	133100	2697000	5690	5690	5690	5690	0
438	20250422	133000	2697000	5690	5690	5690	5690	0
439	20250422	132900	2697000	5690	5690	5690	5690	0
440	20250422	132800	2697000	5690	5690	5690	5690	0
441	20250422	132700	2697000	5690	5690	5690	5690	0
442	20250422	132600	2697000	5690	5690	5690	5690	0
443	20250422	132500	2697000	5690	5690	5690	5690	0
444	20250422	132400	2697000	5690	5690	5690	5690	0
445	20250422	132300	2697000	5690	5690	5690	5690	0
446	20250422	132200	2697000	5690	5690	5690	5690	0
447	20250422	132100	2697000	5690	5690	5690	5690	0
448	20250422	132000	2697000	5690	5690	5690	5690	0
449	20250422	131900	2697000	5690	5690	5690	5690	0
450	20250422	131800	2697000	5690	5690	5690	5690	0
451	20250422	131700	2697000	5690	5690	5690	5690	0
452	20250422	131600	2697000	5690	5690	5690	5690	0
453	20250422	131500	2697000	5690	5690	5690	5690	0
454	20250422	131400	2697000	5690	5690	5690	5690	0
455	20250422	131300	2697000	5690	5690	5690	5690	0
456	20250422	131200	2697000	5690	5690	5690	5690	0
457	20250422	131100	2697000	5690	5690	5690	5690	0
458	20250422	131000	2697000	5690	5690	5690	5690	0
459	20250422	130900	2697000	5690	5690	5690	5690	0
460	20250422	130800	2697000	5690	5690	5690	5690	0
461	20250422	130700	2697000	5690	5690	5690	5690	0
462	20250422	130600	2697000	5690	5690	5690	5690	0
463	20250422	130500	2697000	5690	5690	5690	5690	0
464	20250422	130400	2697000	5690	5690	5690	5690	0
465	20250422	130300	2697000	5690	5690	5690	5690	0
466	20250422	130200	2697000	5690	5690	5690	5690	0
467	20250422	130100	2697000	5690	5690	5690	5690	0
468	20250422	130000	2697000	5690	5690	5690	5690	0
469	20250422	125900	2697000	5690	5690	5690	5690	0
470	20250422	125800	2697000	5690	5690	5690	5690	0
471	20250422	125700	2697000	5690	5690	5690	5690	0
472	20250422	125600	2697000	5690	5690	5690	5690	0
473	20250422	125500	2697000	5690	5690	5690	5690	0
474	20250422	125400	2697000	5690	5690	5690	5690	0
475	20250422	125300	2697000	5690	5690	5690	5690	0
476	20250422	125200	2697000	5690	5690	5690	5690	0
477	20250422	125100	2697000	5690	5690	5690	5690	0
478	20250422	125000	2697000	5690	5690	5690	5690	0
479	20250422	124900	2697000	5690	5690	5690	5690	0
480	20250422	124800	2697000	5690	5690	5690	5690	0
481	20250422	124700	2697000	5690	5690	5690	5690	0
482	20250422	124600	2697000	5690	5690	5690	5690	0
483	20250422	124500	2697000	5690	5690	5690	5690	0
484	20250422	124400	2697000	5690	5690	5690	5690	0
485	20250422	124300	2697000	5690	5690	5690	5690	0
486	20250422	124200	2697000	5690	5690	5690	5690	0
487	20250422	124100	2697000	5690	5690	5690	5690	0
488	20250422	124000	2697000	5690	5690	5690	5690	0
489	20250422	123900	2697000	5690	5690	5690	5690	0
490	20250422	123800	2697000	5690	5690	5690	5690	0
491	20250422	123700	2697000	5690	5690	5690	5690	0
492	20250422	123600	2697000	5690	5690	5690	5690	0
493	20250422	123500	2697000	5690	5690	5690	5690	0
494	20250422	123400	2697000	5690	5690	5690	5690	0
495	20250422	123300	2697000	5690	5690	5690	5690	0
496	20250422	123200	2697000	5690	5690	5690	5690	0
497	20250422	123100	2697000	5690	5690	5690	5690	0
498	20250422	123000	2697000	5690	5690	5690	5690	0
499	20250422	122900	2697000	5690	5690	5690	5690	0
500	20250422	122800	2697000	5690	5690	5690	5690	0
501	20250422	122700	2697000	5690	5690	5690	5690	0
502	20250422	122600	2697000	5690	5690	5690	5690	1
503	20250422	122500	2691310	5690	5690	5690	5690	0
504	20250422	122400	2691310	5690	5690	5690	5690	0
505	20250422	122300	2691310	5690	5690	5690	5690	1
506	20250422	122200	2685620	5670	5670	5670	5670	0
507	20250422	122100	2685620	5670	5670	5670	5670	0
508	20250422	122000	2685620	5670	5670	5670	5670	0
509	20250422	121900	2685620	5670	5670	5670	5670	0
510	20250422	121800	2685620	5670	5670	5670	5670	0
511	20250422	121700	2685620	5670	5670	5670	5670	0
512	20250422	121600	2685620	5670	5670	5670	5670	0
513	20250422	121500	2685620	5670	5670	5670	5670	0
514	20250422	121400	2685620	5670	5670	5670	5670	0
515	20250422	121300	2685620	5670	5670	5670	5670	0
516	20250422	121200	2685620	5670	5670	5670	5670	0
517	20250422	121100	2685620	5670	5670	5670	5670	0
518	20250422	121000	2685620	5670	5670	5670	5670	0
519	20250422	120900	2685620	5670	5670	5670	5670	0
520	20250422	120800	2685620	5670	5670	5670	5670	0
521	20250422	120700	2685620	5670	5670	5670	5670	0
522	20250422	120600	2685620	5670	5670	5670	5670	1
523	20250422	120500	2679950	5690	5690	5690	5690	0
524	20250422	120400	2679950	5690	5690	5690	5690	0
525	20250422	120300	2679950	5690	5690	5690	5690	0
526	20250422	120200	2679950	5690	5690	5690	5690	0
527	20250422	120100	2679950	5690	5690	5690	5690	0
528	20250422	120000	2679950	5690	5690	5690	5690	0
529	20250422	115900	2679950	5690	5690	5690	5690	0
530	20250422	115800	2679950	5690	5690	5690	5690	0
531	20250422	115700	2679950	5690	5690	5690	5690	0
532	20250422	115600	2679950	5690	5690	5690	5690	0
533	20250422	115500	2679950	5690	5690	5690	5690	0
534	20250422	115400	2679950	5690	5690	5690	5690	0
535	20250422	115300	2679950	5690	5690	5690	5690	0
536	20250422	115200	2679950	5690	5690	5690	5690	0
537	20250422	115100	2679950	5690	5690	5690	5690	0
538	20250422	115000	2679950	5690	5690	5690	5690	0
539	20250422	114900	2679950	5690	5690	5690	5690	0
540	20250422	114800	2679950	5690	5690	5690	5690	0
541	20250422	114700	2679950	5690	5690	5690	5690	0
542	20250422	114600	2679950	5690	5690	5690	5690	0
543	20250422	114500	2679950	5690	5690	5690	5690	0
544	20250422	114400	2679950	5690	5690	5690	5690	0
545	20250422	114300	2679950	5690	5690	5690	5690	0
546	20250422	114200	2679950	5690	5690	5690	5690	0
547	20250422	114100	2679950	5690	5690	5690	5690	0
548	20250422	114000	2679950	5690	5690	5690	5690	0
549	20250422	113900	2679950	5690	5690	5690	5690	0
550	20250422	113800	2679950	5690	5690	5690	5690	0
551	20250422	113700	2679950	5690	5690	5690	5690	0
552	20250422	113600	2679950	5690	5690	5690	5690	0
553	20250422	113500	2679950	5690	5690	5690	5690	0
554	20250422	113400	2679950	5690	5690	5690	5690	0
555	20250422	113300	2679950	5690	5690	5690	5690	2
556	20250422	113200	2668570	5690	5690	5690	5690	0
557	20250422	113100	2668570	5690	5690	5690	5690	0
558	20250422	113000	2668570	5690	5690	5690	5690	0
559	20250422	112900	2668570	5690	5690	5690	5690	0
560	20250422	112800	2668570	5690	5690	5690	5690	0
561	20250422	112700	2668570	5690	5690	5690	5690	0
562	20250422	112600	2668570	5690	5690	5690	5690	0
563	20250422	112500	2668570	5690	5690	5690	5690	0
564	20250422	112400	2668570	5690	5690	5690	5690	0
565	20250422	112300	2668570	5690	5690	5690	5690	0
566	20250422	112200	2668570	5690	5690	5690	5690	0
567	20250422	112100	2668570	5690	5690	5690	5690	0
568	20250422	112000	2668570	5690	5690	5690	5690	0
569	20250422	111900	2668570	5690	5690	5690	5690	0
570	20250422	111800	2668570	5690	5690	5690	5690	0
571	20250422	111700	2668570	5690	5690	5690	5690	0
572	20250422	111600	2668570	5690	5690	5690	5690	0
573	20250422	111500	2668570	5690	5690	5690	5690	0
574	20250422	111400	2668570	5690	5690	5690	5690	0
575	20250422	111300	2668570	5690	5690	5690	5690	0
576	20250422	111200	2668570	5690	5690	5690	5690	0
577	20250422	111100	2668570	5690	5690	5690	5690	0
578	20250422	111000	2668570	5690	5690	5690	5690	0
579	20250422	110900	2668570	5690	5690	5690	5690	0
580	20250422	110800	2668570	5690	5690	5690	5690	0
581	20250422	110700	2668570	5690	5690	5690	5690	0
582	20250422	110600	2668570	5690	5690	5690	5690	0
583	20250422	110500	2668570	5690	5690	5690	5690	0
584	20250422	110400	2668570	5690	5690	5690	5690	0
585	20250422	110300	2668570	5690	5690	5690	5690	0
586	20250422	110200	2668570	5690	5690	5690	5690	0
587	20250422	110100	2668570	5690	5690	5690	5690	0
588	20250422	110000	2668570	5690	5690	5690	5690	0
589	20250422	105900	2668570	5690	5690	5690	5690	0
590	20250422	105800	2668570	5690	5690	5690	5690	0
591	20250422	105700	2668570	5690	5690	5690	5690	1
592	20250422	105600	2662880	5650	5650	5650	5650	0
593	20250422	105500	2662880	5650	5650	5650	5650	0
594	20250422	105400	2662880	5650	5650	5650	5650	2
595	20250422	105300	2651580	5690	5690	5690	5690	0
596	20250422	105200	2651580	5690	5690	5690	5690	0
597	20250422	105100	2651580	5690	5690	5690	5690	0
598	20250422	105000	2651580	5690	5690	5690	5690	0
599	20250422	104900	2651580	5690	5690	5690	5690	0
600	20250422	104800	2651580	5690	5690	5690	5690	0
601	20250422	104700	2651580	5690	5690	5690	5690	0
602	20250422	104600	2651580	5690	5690	5690	5690	0
603	20250422	104500	2651580	5690	5690	5690	5690	0
604	20250422	104400	2651580	5690	5690	5690	5690	0
605	20250422	104300	2651580	5690	5690	5690	5690	0
606	20250422	104200	2651580	5690	5690	5690	5690	0
607	20250422	104100	2651580	5690	5690	5690	5690	0
608	20250422	104000	2651580	5690	5690	5690	5690	0
609	20250422	103900	2651580	5690	5690	5690	5690	0
610	20250422	103800	2651580	5690	5690	5690	5690	0
611	20250422	103700	2651580	5690	5690	5690	5690	0
612	20250422	103600	2651580	5690	5690	5690	5690	0
613	20250422	103500	2651580	5690	5690	5690	5690	0
614	20250422	103400	2651580	5690	5690	5690	5690	0
615	20250422	103300	2651580	5690	5690	5690	5690	0
616	20250422	103200	2651580	5690	5690	5690	5690	0
617	20250422	103100	2651580	5690	5690	5690	5690	0
618	20250422	103000	2651580	5690	5690	5690	5690	0
619	20250422	102900	2651580	5690	5690	5690	5690	0
620	20250422	102800	2651580	5690	5690	5690	5690	0
621	20250422	102700	2651580	5690	5690	5690	5690	0
622	20250422	102600	2651580	5690	5690	5690	5690	0
623	20250422	102500	2651580	5690	5690	5690	5690	0
624	20250422	102400	2651580	5690	5690	5690	5690	0
625	20250422	102300	2651580	5690	5690	5690	5690	0
626	20250422	102200	2651580	5690	5690	5690	5690	0
627	20250422	102100	2651580	5690	5690	5690	5690	0
628	20250422	102000	2651580	5690	5690	5690	5690	0
629	20250422	101900	2651580	5690	5690	5690	5690	0
630	20250422	101800	2651580	5690	5690	5690	5690	0
631	20250422	101700	2651580	5690	5690	5690	5690	0
632	20250422	101600	2651580	5690	5690	5690	5690	0
633	20250422	101500	2651580	5690	5690	5690	5690	0
634	20250422	101400	2651580	5690	5690	5690	5690	0
635	20250422	101300	2651580	5690	5690	5690	5690	0
636	20250422	101200	2651580	5690	5690	5690	5690	1
637	20250422	101100	2645890	5690	5690	5690	5690	0
638	20250422	101000	2645890	5690	5690	5690	5690	0
639	20250422	100900	2645890	5690	5690	5690	5690	0
640	20250422	100800	2645890	5690	5690	5690	5690	0
641	20250422	100700	2645890	5690	5690	5690	5690	0
642	20250422	100600	2645890	5690	5690	5690	5690	0
643	20250422	100500	2645890	5690	5690	5690	5690	0
644	20250422	100400	2645890	5690	5690	5690	5690	0
645	20250422	100300	2645890	5690	5690	5690	5690	0
646	20250422	100200	2645890	5690	5690	5690	5690	0
647	20250422	100100	2645890	5690	5690	5690	5690	0
648	20250422	100000	2645890	5690	5690	5690	5690	0
649	20250422	095900	2645890	5690	5690	5690	5690	0
650	20250422	095800	2645890	5690	5690	5690	5690	0
651	20250422	095700	2645890	5690	5690	5690	5690	0
652	20250422	095600	2645890	5690	5690	5690	5690	0
653	20250422	095500	2645890	5690	5690	5690	5690	0
654	20250422	095400	2645890	5690	5690	5690	5690	0
655	20250422	095300	2645890	5690	5690	5690	5690	0
656	20250422	095200	2645890	5690	5690	5690	5690	0
657	20250422	095100	2645890	5690	5690	5690	5690	0
658	20250422	095000	2645890	5690	5690	5690	5690	0
659	20250422	094900	2645890	5690	5690	5690	5690	0
660	20250422	094800	2645890	5690	5690	5690	5690	0
661	20250422	094700	2645890	5690	5690	5690	5690	0
662	20250422	094600	2645890	5690	5690	5690	5690	0
663	20250422	094500	2645890	5690	5690	5690	5690	0
664	20250422	094400	2645890	5690	5690	5690	5690	0
665	20250422	094300	2645890	5690	5690	5690	5690	0
666	20250422	094200	2645890	5690	5690	5690	5690	0
667	20250422	094100	2645890	5690	5690	5690	5690	0
668	20250422	094000	2645890	5690	5690	5690	5690	0
669	20250422	093900	2645890	5690	5690	5690	5690	0
670	20250422	093800	2645890	5690	5690	5690	5690	0
671	20250422	093700	2645890	5690	5690	5690	5690	0
672	20250422	093600	2645890	5690	5690	5690	5690	0
673	20250422	093500	2645890	5690	5690	5690	5690	0
674	20250422	093400	2645890	5690	5690	5690	5690	1
675	20250422	093300	2640200	5690	5690	5690	5690	1
676	20250422	093200	2634510	5530	5530	5530	5530	0
677	20250422	093100	2634510	5530	5530	5530	5530	0
678	20250422	093000	2634510	5530	5530	5530	5530	0
679	20250422	092900	2634510	5530	5530	5530	5530	0
680	20250422	092800	2634510	5530	5530	5530	5530	0
681	20250422	092700	2634510	5530	5530	5530	5530	0
682	20250422	092600	2634510	5530	5650	5650	5530	470
683	20250422	092500	22820	5710	5710	5710	5710	0
684	20250422	092400	22820	5710	5710	5710	5710	0
685	20250422	092300	22820	5710	5710	5710	5710	0
686	20250422	092200	22820	5710	5710	5710	5710	0
687	20250422	092100	22820	5710	5710	5710	5710	0
688	20250422	092000	22820	5710	5710	5710	5710	0
689	20250422	091900	22820	5710	5710	5710	5710	0
690	20250422	091800	22820	5710	5710	5710	5710	0
691	20250422	091700	22820	5710	5710	5710	5710	0
692	20250422	091600	22820	5710	5710	5710	5710	0
693	20250422	091500	22820	5710	5710	5710	5710	1
694	20250422	091400	17110	5710	5710	5710	5710	0
695	20250422	091300	17110	5710	5710	5710	5710	0
696	20250422	091200	17110	5710	5710	5710	5710	0
697	20250422	091100	17110	5710	5710	5710	5710	0
698	20250422	091000	17110	5710	5710	5710	5710	0
699	20250422	090900	17110	5710	5710	5710	5710	0
700	20250422	090800	17110	5710	5710	5710	5710	0
701	20250422	090700	17110	5710	5710	5710	5710	0
702	20250422	090600	17110	5710	5710	5710	5710	0
703	20250422	090500	17110	5710	5710	5710	5710	0
704	20250422	090400	17110	5710	5710	5710	5710	0
705	20250422	090300	17110	5710	5710	5710	5710	0
706	20250422	090200	17110	5710	5710	5710	5710	1
707	20250422	090100	11400	5700	5700	5700	5700	0
708	20250422	090000	11400	5700	5700	5700	5700	2