KissMeData/217950/min/candle-20240425.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240425	204300	7975200	29950	29950	29950	29950	96
3	20240425	204200	7975200	29950	29950	29950	29950	0
4	20240425	204100	7975200	29950	29950	29950	29950	0
5	20240425	204000	7975200	29950	29950	29950	29950	0
6	20240425	203900	7975200	29950	29950	29950	29950	0
7	20240425	203800	7975200	29950	29950	29950	29950	0
8	20240425	203700	7975200	29950	29950	29950	29950	0
9	20240425	203600	7975200	29950	29950	29950	29950	0
10	20240425	203500	7975200	29950	29950	29950	29950	0
11	20240425	203400	7975200	29950	29950	29950	29950	0
12	20240425	203300	7975200	29950	29950	29950	29950	0
13	20240425	203200	7975200	29950	29950	29950	29950	0
14	20240425	203100	7975200	29950	29950	29950	29950	0
15	20240425	203000	7975200	29950	29950	29950	29950	0
16	20240425	202900	7975200	29950	29950	29950	29950	0
17	20240425	202800	7975200	29950	29950	29950	29950	0
18	20240425	202700	7975200	29950	29950	29950	29950	0
19	20240425	202600	7975200	29950	29950	29950	29950	0
20	20240425	202500	7975200	29950	29950	29950	29950	0
21	20240425	202400	7975200	29950	29950	29950	29950	0
22	20240425	202300	7975200	29950	29950	29950	29950	0
23	20240425	202200	7975200	29950	29950	29950	29950	0
24	20240425	202100	7975200	29950	29950	29950	29950	0
25	20240425	202000	7975200	29950	29950	29950	29950	0
26	20240425	201900	7975200	29950	29950	29950	29950	0
27	20240425	201800	7975200	29950	29950	29950	29950	0
28	20240425	201700	7975200	29950	29950	29950	29950	0
29	20240425	201600	7975200	29950	29950	29950	29950	0
30	20240425	201500	7975200	29950	29950	29950	29950	0
31	20240425	201400	7975200	29950	29950	29950	29950	0
32	20240425	201300	7975200	29950	29950	29950	29950	96
33	20240425	201200	7975200	29950	29950	29950	29950	0
34	20240425	201100	7975200	29950	29950	29950	29950	0
35	20240425	201000	7975200	29950	29950	29950	29950	0
36	20240425	200900	7975200	29950	29950	29950	29950	0
37	20240425	200800	7975200	29950	29950	29950	29950	0
38	20240425	200700	7975200	29950	29950	29950	29950	0
39	20240425	200600	7975200	29950	29950	29950	29950	0
40	20240425	200500	7975200	29950	29950	29950	29950	0
41	20240425	200400	7975200	29950	29950	29950	29950	0
42	20240425	200300	7975200	29950	29950	29950	29950	0
43	20240425	200200	7975200	29950	29950	29950	29950	0
44	20240425	200100	7975200	29950	29950	29950	29950	0
45	20240425	200000	7975200	29950	29950	29950	29950	0
46	20240425	195900	7975200	29950	29950	29950	29950	0
47	20240425	195800	7975200	29950	29950	29950	29950	0
48	20240425	195700	7975200	29950	29950	29950	29950	0
49	20240425	195600	7975200	29950	29950	29950	29950	0
50	20240425	195500	7975200	29950	29950	29950	29950	0
51	20240425	195400	7975200	29950	29950	29950	29950	0
52	20240425	195300	7975200	29950	29950	29950	29950	0
53	20240425	195200	7975200	29950	29950	29950	29950	0
54	20240425	195100	7975200	29950	29950	29950	29950	0
55	20240425	195000	7975200	29950	29950	29950	29950	0
56	20240425	194900	7975200	29950	29950	29950	29950	0
57	20240425	194800	7975200	29950	29950	29950	29950	0
58	20240425	194700	7975200	29950	29950	29950	29950	0
59	20240425	194600	7975200	29950	29950	29950	29950	0
60	20240425	194500	7975200	29950	29950	29950	29950	0
61	20240425	194400	7975200	29950	29950	29950	29950	0
62	20240425	194300	7975200	29950	29950	29950	29950	96
63	20240425	194200	7975200	29950	29950	29950	29950	0
64	20240425	194100	7975200	29950	29950	29950	29950	0
65	20240425	194000	7975200	29950	29950	29950	29950	0
66	20240425	193900	7975200	29950	29950	29950	29950	0
67	20240425	193800	7975200	29950	29950	29950	29950	0
68	20240425	193700	7975200	29950	29950	29950	29950	0
69	20240425	193600	7975200	29950	29950	29950	29950	0
70	20240425	193500	7975200	29950	29950	29950	29950	0
71	20240425	193400	7975200	29950	29950	29950	29950	0
72	20240425	193300	7975200	29950	29950	29950	29950	0
73	20240425	193200	7975200	29950	29950	29950	29950	0
74	20240425	193100	7975200	29950	29950	29950	29950	0
75	20240425	193000	7975200	29950	29950	29950	29950	0
76	20240425	192900	7975200	29950	29950	29950	29950	0
77	20240425	192800	7975200	29950	29950	29950	29950	0
78	20240425	192700	7975200	29950	29950	29950	29950	0
79	20240425	192600	7975200	29950	29950	29950	29950	0
80	20240425	192500	7975200	29950	29950	29950	29950	0
81	20240425	192400	7975200	29950	29950	29950	29950	0
82	20240425	192300	7975200	29950	29950	29950	29950	0
83	20240425	192200	7975200	29950	29950	29950	29950	0
84	20240425	192100	7975200	29950	29950	29950	29950	0
85	20240425	192000	7975200	29950	29950	29950	29950	0
86	20240425	191900	7975200	29950	29950	29950	29950	0
87	20240425	191800	7975200	29950	29950	29950	29950	0
88	20240425	191700	7975200	29950	29950	29950	29950	0
89	20240425	191600	7975200	29950	29950	29950	29950	0
90	20240425	191500	7975200	29950	29950	29950	29950	0
91	20240425	191400	7975200	29950	29950	29950	29950	0
92	20240425	191300	7975200	29950	29950	29950	29950	96
93	20240425	191200	7975200	29950	29950	29950	29950	0
94	20240425	191100	7975200	29950	29950	29950	29950	0
95	20240425	191000	7975200	29950	29950	29950	29950	0
96	20240425	190900	7975200	29950	29950	29950	29950	0
97	20240425	190800	7975200	29950	29950	29950	29950	0
98	20240425	190700	7975200	29950	29950	29950	29950	0
99	20240425	190600	7975200	29950	29950	29950	29950	0
100	20240425	190500	7975200	29950	29950	29950	29950	0
101	20240425	190400	7975200	29950	29950	29950	29950	0
102	20240425	190300	7975200	29950	29950	29950	29950	0
103	20240425	190200	7975200	29950	29950	29950	29950	0
104	20240425	190100	7975200	29950	29950	29950	29950	0
105	20240425	190000	7975200	29950	29950	29950	29950	0
106	20240425	185900	7975200	29950	29950	29950	29950	0
107	20240425	185800	7975200	29950	29950	29950	29950	0
108	20240425	185700	7975200	29950	29950	29950	29950	0
109	20240425	185600	7975200	29950	29950	29950	29950	0
110	20240425	185500	7975200	29950	29950	29950	29950	0
111	20240425	185400	7975200	29950	29950	29950	29950	0
112	20240425	185300	7975200	29950	29950	29950	29950	0
113	20240425	185200	7975200	29950	29950	29950	29950	0
114	20240425	185100	7975200	29950	29950	29950	29950	0
115	20240425	185000	7975200	29950	29950	29950	29950	0
116	20240425	184900	7975200	29950	29950	29950	29950	0
117	20240425	184800	7975200	29950	29950	29950	29950	0
118	20240425	184700	7975200	29950	29950	29950	29950	0
119	20240425	184600	7975200	29950	29950	29950	29950	0
120	20240425	184500	7975200	29950	29950	29950	29950	0
121	20240425	184400	7975200	29950	29950	29950	29950	0
122	20240425	184300	7975200	29950	29950	29950	29950	96
123	20240425	184200	7975200	29950	29950	29950	29950	0
124	20240425	184100	7975200	29950	29950	29950	29950	0
125	20240425	184000	7975200	29950	29950	29950	29950	0
126	20240425	183900	7975200	29950	29950	29950	29950	0
127	20240425	183800	7975200	29950	29950	29950	29950	0
128	20240425	183700	7975200	29950	29950	29950	29950	0
129	20240425	183600	7975200	29950	29950	29950	29950	0
130	20240425	183500	7975200	29950	29950	29950	29950	0
131	20240425	183400	7975200	29950	29950	29950	29950	0
132	20240425	183300	7975200	29950	29950	29950	29950	0
133	20240425	183200	7975200	29950	29950	29950	29950	0
134	20240425	183100	7975200	29950	29950	29950	29950	0
135	20240425	183000	7975200	29950	29950	29950	29950	0
136	20240425	182900	7975200	29950	29950	29950	29950	0
137	20240425	182800	7975200	29950	29950	29950	29950	0
138	20240425	182700	7975200	29950	29950	29950	29950	0
139	20240425	182600	7975200	29950	29950	29950	29950	0
140	20240425	182500	7975200	29950	29950	29950	29950	0
141	20240425	182400	7975200	29950	29950	29950	29950	0
142	20240425	182300	7975200	29950	29950	29950	29950	0
143	20240425	182200	7975200	29950	29950	29950	29950	0
144	20240425	182100	7975200	29950	29950	29950	29950	0
145	20240425	182000	7975200	29950	29950	29950	29950	0
146	20240425	181900	7975200	29950	29950	29950	29950	0
147	20240425	181800	7975200	29950	29950	29950	29950	0
148	20240425	181700	7975200	29950	29950	29950	29950	0
149	20240425	181600	7975200	29950	29950	29950	29950	0
150	20240425	181500	7975200	29950	29950	29950	29950	0
151	20240425	181400	7975200	29950	29950	29950	29950	0
152	20240425	181300	7975200	29950	29950	29950	29950	96
153	20240425	181200	7975200	29950	29950	29950	29950	0
154	20240425	181100	7975200	29950	29950	29950	29950	0
155	20240425	181000	7975200	29950	29950	29950	29950	0
156	20240425	180900	7975200	29950	29950	29950	29950	0
157	20240425	180800	7975200	29950	29950	29950	29950	0
158	20240425	180700	7975200	29950	29950	29950	29950	0
159	20240425	180600	7975200	29950	29950	29950	29950	0
160	20240425	180500	7975200	29950	29950	29950	29950	0
161	20240425	180400	7975200	29950	29950	29950	29950	0
162	20240425	180300	7975200	29950	29950	29950	29950	0
163	20240425	180200	7975200	29950	29950	29950	29950	0
164	20240425	180100	7975200	29950	29950	29950	29950	0
165	20240425	180000	7975200	29950	29950	29950	29950	0
166	20240425	175900	7975200	29950	29950	29950	29950	0
167	20240425	175800	7975200	29950	29950	29950	29950	0
168	20240425	175700	7975200	29950	29950	29950	29950	0
169	20240425	175600	7975200	29950	29950	29950	29950	0
170	20240425	175500	7975200	29950	29950	29950	29950	0
171	20240425	175400	7975200	29950	29950	29950	29950	0
172	20240425	175300	7975200	29950	29950	29950	29950	0
173	20240425	175200	7975200	29950	29950	29950	29950	0
174	20240425	175100	7975200	29950	29950	29950	29950	0
175	20240425	175000	7975200	29950	29950	29950	29950	0
176	20240425	174900	7975200	29950	29950	29950	29950	0
177	20240425	174800	7975200	29950	29950	29950	29950	0
178	20240425	174700	7975200	29950	29950	29950	29950	0
179	20240425	174600	7975200	29950	29950	29950	29950	0
180	20240425	174500	7975200	29950	29950	29950	29950	0
181	20240425	174400	7975200	29950	29950	29950	29950	0
182	20240425	174300	7975200	29950	29950	29950	29950	96
183	20240425	174200	7975200	29950	29950	29950	29950	0
184	20240425	174100	7975200	29950	29950	29950	29950	0
185	20240425	174000	7975200	29950	29950	29950	29950	0
186	20240425	173900	7975200	29950	29950	29950	29950	0
187	20240425	173800	7975200	29950	29950	29950	29950	0
188	20240425	173700	7975200	29950	29950	29950	29950	0
189	20240425	173600	7975200	29950	29950	29950	29950	0
190	20240425	173500	7975200	29950	29950	29950	29950	0
191	20240425	173400	7975200	29950	29950	29950	29950	0
192	20240425	173300	7975200	29950	29950	29950	29950	0
193	20240425	173200	7975200	29950	29950	29950	29950	0
194	20240425	173100	7975200	29950	29950	29950	29950	0
195	20240425	173000	7975200	29950	29950	29950	29950	0
196	20240425	172900	7975200	29950	29950	29950	29950	0
197	20240425	172800	7975200	29950	29950	29950	29950	0
198	20240425	172700	7975200	29950	29950	29950	29950	0
199	20240425	172600	7975200	29950	29950	29950	29950	0
200	20240425	172500	7975200	29950	29950	29950	29950	0
201	20240425	172400	7975200	29950	29950	29950	29950	0
202	20240425	172300	7975200	29950	29950	29950	29950	0
203	20240425	172200	7975200	29950	29950	29950	29950	0
204	20240425	172100	7975200	29950	29950	29950	29950	0
205	20240425	172000	7975200	29950	29950	29950	29950	0
206	20240425	171900	7975200	29950	29950	29950	29950	0
207	20240425	171800	7975200	29950	29950	29950	29950	0
208	20240425	171700	7975200	29950	29950	29950	29950	0
209	20240425	171600	7975200	29950	29950	29950	29950	0
210	20240425	171500	7975200	29950	29950	29950	29950	0
211	20240425	171400	7975200	29950	29950	29950	29950	0
212	20240425	171300	7975200	29950	29950	29950	29950	96
213	20240425	171200	7975200	29950	29950	29950	29950	0
214	20240425	171100	7975200	29950	29950	29950	29950	0
215	20240425	171000	7975200	29950	29950	29950	29950	0
216	20240425	170900	7975200	29950	29950	29950	29950	0
217	20240425	170800	7975200	29950	29950	29950	29950	0
218	20240425	170700	7975200	29950	29950	29950	29950	0
219	20240425	170600	7975200	29950	29950	29950	29950	0
220	20240425	170500	7975200	29950	29950	29950	29950	0
221	20240425	170400	7975200	29950	29950	29950	29950	0
222	20240425	170300	7975200	29950	29950	29950	29950	0
223	20240425	170200	7975200	29950	29950	29950	29950	0
224	20240425	170100	7975200	29950	29950	29950	29950	0
225	20240425	170000	7975200	29950	29950	29950	29950	0
226	20240425	165900	7975200	29950	29950	29950	29950	0
227	20240425	165800	7975200	29950	29950	29950	29950	0
228	20240425	165700	7975200	29950	29950	29950	29950	0
229	20240425	165600	7975200	29950	29950	29950	29950	0
230	20240425	165500	7975200	29950	29950	29950	29950	0
231	20240425	165400	7975200	29950	29950	29950	29950	0
232	20240425	165300	7975200	29950	29950	29950	29950	0
233	20240425	165200	7975200	29950	29950	29950	29950	0
234	20240425	165100	7975200	29950	29950	29950	29950	0
235	20240425	165000	7975200	29950	29950	29950	29950	0
236	20240425	164900	7975200	29950	29950	29950	29950	0
237	20240425	164800	7975200	29950	29950	29950	29950	0
238	20240425	164700	7975200	29950	29950	29950	29950	0
239	20240425	164600	7975200	29950	29950	29950	29950	0
240	20240425	164500	7975200	29950	29950	29950	29950	0
241	20240425	164400	7975200	29950	29950	29950	29950	0
242	20240425	164300	7975200	29950	29950	29950	29950	96
243	20240425	164200	7975200	29950	29950	29950	29950	0
244	20240425	164100	7975200	29950	29950	29950	29950	0
245	20240425	164000	7975200	29950	29950	29950	29950	0
246	20240425	163900	7975200	29950	29950	29950	29950	0
247	20240425	163800	7975200	29950	29950	29950	29950	0
248	20240425	163700	7975200	29950	29950	29950	29950	0
249	20240425	163600	7975200	29950	29950	29950	29950	0
250	20240425	163500	7975200	29950	29950	29950	29950	0
251	20240425	163400	7975200	29950	29950	29950	29950	0
252	20240425	163300	7975200	29950	29950	29950	29950	0
253	20240425	163200	7975200	29950	29950	29950	29950	0
254	20240425	163100	7975200	29950	29950	29950	29950	0
255	20240425	163000	7975200	29950	29950	29950	29950	0
256	20240425	162900	7975200	29950	29950	29950	29950	0
257	20240425	162800	7975200	29950	29950	29950	29950	0
258	20240425	162700	7975200	29950	29950	29950	29950	0
259	20240425	162600	7975200	29950	29950	29950	29950	0
260	20240425	162500	7975200	29950	29950	29950	29950	0
261	20240425	162400	7975200	29950	29950	29950	29950	0
262	20240425	162300	7975200	29950	29950	29950	29950	0
263	20240425	162200	7975200	29950	29950	29950	29950	0
264	20240425	162100	7975200	29950	29950	29950	29950	0
265	20240425	162000	7975200	29950	29950	29950	29950	0
266	20240425	161900	7975200	29950	29950	29950	29950	0
267	20240425	161800	7975200	29950	29950	29950	29950	0
268	20240425	161700	7975200	29950	29950	29950	29950	0
269	20240425	161600	7975200	29950	29950	29950	29950	0
270	20240425	161500	7975200	29950	29950	29950	29950	0
271	20240425	161400	7975200	29950	29950	29950	29950	0
272	20240425	161300	7975200	29950	29950	29950	29950	96
273	20240425	161200	7975200	29950	29950	29950	29950	0
274	20240425	161100	7975200	29950	29950	29950	29950	0
275	20240425	161000	7975200	29950	29950	29950	29950	0
276	20240425	160900	7975200	29950	29950	29950	29950	0
277	20240425	160800	7975200	29950	29950	29950	29950	0
278	20240425	160700	7975200	29950	29950	29950	29950	0
279	20240425	160600	7975200	29950	29950	29950	29950	0
280	20240425	160500	7975200	29950	29950	29950	29950	0
281	20240425	160400	7975200	29950	29950	29950	29950	0
282	20240425	160300	7975200	29950	29950	29950	29950	0
283	20240425	160200	7975200	29950	29950	29950	29950	0
284	20240425	160100	7975200	29950	29950	29950	29950	0
285	20240425	160000	7975200	29950	29950	29950	29950	0
286	20240425	155900	7975200	29950	29950	29950	29950	0
287	20240425	155800	7975200	29950	29950	29950	29950	0
288	20240425	155700	7975200	29950	29950	29950	29950	0
289	20240425	155600	7975200	29950	29950	29950	29950	0
290	20240425	155500	7975200	29950	29950	29950	29950	0
291	20240425	155400	7975200	29950	29950	29950	29950	0
292	20240425	155300	7975200	29950	29950	29950	29950	0
293	20240425	155200	7975200	29950	29950	29950	29950	0
294	20240425	155100	7975200	29950	29950	29950	29950	0
295	20240425	155000	7975200	29950	29950	29950	29950	0
296	20240425	154900	7975200	29950	29950	29950	29950	0
297	20240425	154800	7975200	29950	29950	29950	29950	0
298	20240425	154700	7975200	29950	29950	29950	29950	0
299	20240425	154600	7975200	29950	29950	29950	29950	0
300	20240425	154500	7975200	29950	29950	29950	29950	0
301	20240425	154400	7975200	29950	29950	29950	29950	0
302	20240425	154300	7975200	29950	29950	29950	29950	96
303	20240425	154200	7975200	29950	29950	29950	29950	0
304	20240425	154100	7975200	29950	29950	29950	29950	0
305	20240425	154000	7975200	29950	29950	29950	29950	0
306	20240425	153900	7975200	29950	29950	29950	29950	0
307	20240425	153800	7975200	29950	29950	29950	29950	0
308	20240425	153700	7975200	29950	29950	29950	29950	0
309	20240425	153600	7975200	29950	29950	29950	29950	0
310	20240425	153500	7975200	29950	29950	29950	29950	0
311	20240425	153400	7975200	29950	29950	29950	29950	0
312	20240425	153300	7975200	29950	29950	29950	29950	0
313	20240425	153200	7975200	29950	29950	29950	29950	0
314	20240425	153100	7975200	29950	29950	29950	29950	0
315	20240425	153000	7975200	29950	29950	29950	29950	0
316	20240425	152900	7975200	29950	29950	29950	29950	0
317	20240425	152800	7975200	29950	29950	29950	29950	0
318	20240425	152700	7975200	29950	29950	29950	29950	0
319	20240425	152600	7975200	29950	29950	29950	29950	0
320	20240425	152500	7975200	29950	29950	29950	29950	0
321	20240425	152400	7975200	29950	29950	29950	29950	0
322	20240425	152300	7975200	29950	29950	29950	29950	0
323	20240425	152200	7975200	29950	29950	29950	29950	0
324	20240425	152100	7975200	29950	29950	29950	29950	0
325	20240425	152000	7975200	29950	29950	29950	29950	0
326	20240425	151900	7975200	29950	29950	29950	29950	0
327	20240425	151800	7975200	29950	29950	29950	29950	0
328	20240425	151700	7975200	29950	29950	29950	29950	0
329	20240425	151600	7975200	29950	29950	29950	29950	0
330	20240425	151500	7975200	29950	29950	29950	29950	0
331	20240425	151400	7975200	29950	29950	29950	29950	0
332	20240425	151300	7975200	29950	29950	29950	29950	0
333	20240425	151200	7975200	29950	29950	29950	29950	0
334	20240425	151100	7975200	29950	29950	29950	29950	0
335	20240425	151000	7975200	29950	29950	29950	29950	0
336	20240425	150900	7975200	29950	29950	29950	29950	96
337	20240425	150800	5100000	30000	30000	30000	30000	0
338	20240425	150700	5100000	30000	30000	30000	30000	0
339	20240425	150600	5100000	30000	30000	30000	30000	0
340	20240425	150500	5100000	30000	30000	30000	30000	0
341	20240425	150400	5100000	30000	30000	30000	30000	0
342	20240425	150300	5100000	30000	30000	30000	30000	0
343	20240425	150200	5100000	30000	30000	30000	30000	0
344	20240425	150100	5100000	30000	30000	30000	30000	0
345	20240425	150000	5100000	30000	30000	30000	30000	0
346	20240425	145900	5100000	30000	30000	30000	30000	0
347	20240425	145800	5100000	30000	30000	30000	30000	0
348	20240425	145700	5100000	30000	30000	30000	30000	0
349	20240425	145600	5100000	30000	30000	30000	30000	0
350	20240425	145500	5100000	30000	30000	30000	30000	0
351	20240425	145400	5100000	30000	30000	30000	30000	0
352	20240425	145300	5100000	30000	30000	30000	30000	0
353	20240425	145200	5100000	30000	30000	30000	30000	0
354	20240425	145100	5100000	30000	30000	30000	30000	0
355	20240425	145000	5100000	30000	30000	30000	30000	0
356	20240425	144900	5100000	30000	30000	30000	30000	0
357	20240425	144800	5100000	30000	30000	30000	30000	0
358	20240425	144700	5100000	30000	30000	30000	30000	0
359	20240425	144600	5100000	30000	30000	30000	30000	0
360	20240425	144500	5100000	30000	30000	30000	30000	0
361	20240425	144400	5100000	30000	30000	30000	30000	0
362	20240425	144300	5100000	30000	30000	30000	30000	0
363	20240425	144200	5100000	30000	30000	30000	30000	0
364	20240425	144100	5100000	30000	30000	30000	30000	0
365	20240425	144000	5100000	30000	30000	30000	30000	0
366	20240425	143900	5100000	30000	30000	30000	30000	0
367	20240425	143800	5100000	30000	30000	30000	30000	0
368	20240425	143700	5100000	30000	30000	30000	30000	0
369	20240425	143600	5100000	30000	30000	30000	30000	0
370	20240425	143500	5100000	30000	30000	30000	30000	0
371	20240425	143400	5100000	30000	30000	30000	30000	0
372	20240425	143300	5100000	30000	30000	30000	30000	0
373	20240425	143200	5100000	30000	30000	30000	30000	0
374	20240425	143100	5100000	30000	30000	30000	30000	0
375	20240425	143000	5100000	30000	30000	30000	30000	0
376	20240425	142900	5100000	30000	30000	30000	30000	0
377	20240425	142800	5100000	30000	30000	30000	30000	0
378	20240425	142700	5100000	30000	30000	30000	30000	0
379	20240425	142600	5100000	30000	30000	30000	30000	0
380	20240425	142500	5100000	30000	30000	30000	30000	0
381	20240425	142400	5100000	30000	30000	30000	30000	0
382	20240425	142300	5100000	30000	30000	30000	30000	0
383	20240425	142200	5100000	30000	30000	30000	30000	0
384	20240425	142100	5100000	30000	30000	30000	30000	0
385	20240425	142000	5100000	30000	30000	30000	30000	0
386	20240425	141900	5100000	30000	30000	30000	30000	0
387	20240425	141800	5100000	30000	30000	30000	30000	0
388	20240425	141700	5100000	30000	30000	30000	30000	0
389	20240425	141600	5100000	30000	30000	30000	30000	0
390	20240425	141500	5100000	30000	30000	30000	30000	0
391	20240425	141400	5100000	30000	30000	30000	30000	0
392	20240425	141300	5100000	30000	30000	30000	30000	0
393	20240425	141200	5100000	30000	30000	30000	30000	0
394	20240425	141100	5100000	30000	30000	30000	30000	0
395	20240425	141000	5100000	30000	30000	30000	30000	0
396	20240425	140900	5100000	30000	30000	30000	30000	0
397	20240425	140800	5100000	30000	30000	30000	30000	0
398	20240425	140700	5100000	30000	30000	30000	30000	0
399	20240425	140600	5100000	30000	30000	30000	30000	0
400	20240425	140500	5100000	30000	30000	30000	30000	0
401	20240425	140400	5100000	30000	30000	30000	30000	0
402	20240425	140300	5100000	30000	30000	30000	30000	0
403	20240425	140200	5100000	30000	30000	30000	30000	0
404	20240425	140100	5100000	30000	30000	30000	30000	0
405	20240425	140000	5100000	30000	30000	30000	30000	0
406	20240425	135900	5100000	30000	30000	30000	30000	0
407	20240425	135800	5100000	30000	30000	30000	30000	0
408	20240425	135700	5100000	30000	30000	30000	30000	0
409	20240425	135600	5100000	30000	30000	30000	30000	0
410	20240425	135500	5100000	30000	30000	30000	30000	0
411	20240425	135400	5100000	30000	30000	30000	30000	0
412	20240425	135300	5100000	30000	30000	30000	30000	0
413	20240425	135200	5100000	30000	30000	30000	30000	0
414	20240425	135100	5100000	30000	30000	30000	30000	0
415	20240425	135000	5100000	30000	30000	30000	30000	0
416	20240425	134900	5100000	30000	30000	30000	30000	0
417	20240425	134800	5100000	30000	30000	30000	30000	0
418	20240425	134700	5100000	30000	30000	30000	30000	0
419	20240425	134600	5100000	30000	30000	30000	30000	0
420	20240425	134500	5100000	30000	30000	30000	30000	0
421	20240425	134400	5100000	30000	30000	30000	30000	0
422	20240425	134300	5100000	30000	30000	30000	30000	0
423	20240425	134200	5100000	30000	30000	30000	30000	0
424	20240425	134100	5100000	30000	30000	30000	30000	0
425	20240425	134000	5100000	30000	30000	30000	30000	0
426	20240425	133900	5100000	30000	30000	30000	30000	0
427	20240425	133800	5100000	30000	30000	30000	30000	0
428	20240425	133700	5100000	30000	30000	30000	30000	0
429	20240425	133600	5100000	30000	30000	30000	30000	0
430	20240425	133500	5100000	30000	30000	30000	30000	0
431	20240425	133400	5100000	30000	30000	30000	30000	0
432	20240425	133300	5100000	30000	30000	30000	30000	0
433	20240425	133200	5100000	30000	30000	30000	30000	0
434	20240425	133100	5100000	30000	30000	30000	30000	0
435	20240425	133000	5100000	30000	30000	30000	30000	0
436	20240425	132900	5100000	30000	30000	30000	30000	0
437	20240425	132800	5100000	30000	30000	30000	30000	0
438	20240425	132700	5100000	30000	30000	30000	30000	0
439	20240425	132600	5100000	30000	30000	30000	30000	0
440	20240425	132500	5100000	30000	30000	30000	30000	0
441	20240425	132400	5100000	30000	30000	30000	30000	0
442	20240425	132300	5100000	30000	30000	30000	30000	0
443	20240425	132200	5100000	30000	30000	30000	30000	0
444	20240425	132100	5100000	30000	30000	30000	30000	0
445	20240425	132000	5100000	30000	30000	30000	30000	0
446	20240425	131900	5100000	30000	30000	30000	30000	0
447	20240425	131800	5100000	30000	30000	30000	30000	0
448	20240425	131700	5100000	30000	30000	30000	30000	0
449	20240425	131600	5100000	30000	30000	30000	30000	0
450	20240425	131500	5100000	30000	30000	30000	30000	0
451	20240425	131400	5100000	30000	30000	30000	30000	0
452	20240425	131300	5100000	30000	30000	30000	30000	0
453	20240425	131200	5100000	30000	30000	30000	30000	0
454	20240425	131100	5100000	30000	30000	30000	30000	0
455	20240425	131000	5100000	30000	30000	30000	30000	0
456	20240425	130900	5100000	30000	30000	30000	30000	0
457	20240425	130800	5100000	30000	30000	30000	30000	0
458	20240425	130700	5100000	30000	30000	30000	30000	0
459	20240425	130600	5100000	30000	30000	30000	30000	0
460	20240425	130500	5100000	30000	30000	30000	30000	0
461	20240425	130400	5100000	30000	30000	30000	30000	0
462	20240425	130300	5100000	30000	30000	30000	30000	0
463	20240425	130200	5100000	30000	30000	30000	30000	0
464	20240425	130100	5100000	30000	30000	30000	30000	0
465	20240425	130000	5100000	30000	30000	30000	30000	0
466	20240425	125900	5100000	30000	30000	30000	30000	0
467	20240425	125800	5100000	30000	30000	30000	30000	0
468	20240425	125700	5100000	30000	30000	30000	30000	0
469	20240425	125600	5100000	30000	30000	30000	30000	0
470	20240425	125500	5100000	30000	30000	30000	30000	0
471	20240425	125400	5100000	30000	30000	30000	30000	0
472	20240425	125300	5100000	30000	30000	30000	30000	0
473	20240425	125200	5100000	30000	30000	30000	30000	0
474	20240425	125100	5100000	30000	30000	30000	30000	0
475	20240425	125000	5100000	30000	30000	30000	30000	0
476	20240425	124900	5100000	30000	30000	30000	30000	0
477	20240425	124800	5100000	30000	30000	30000	30000	0
478	20240425	124700	5100000	30000	30000	30000	30000	0
479	20240425	124600	5100000	30000	30000	30000	30000	0
480	20240425	124500	5100000	30000	30000	30000	30000	0
481	20240425	124400	5100000	30000	30000	30000	30000	0
482	20240425	124300	5100000	30000	30000	30000	30000	0
483	20240425	124200	5100000	30000	30000	30000	30000	0
484	20240425	124100	5100000	30000	30000	30000	30000	0
485	20240425	124000	5100000	30000	30000	30000	30000	0
486	20240425	123900	5100000	30000	30000	30000	30000	0
487	20240425	123800	5100000	30000	30000	30000	30000	0
488	20240425	123700	5100000	30000	30000	30000	30000	0
489	20240425	123600	5100000	30000	30000	30000	30000	0
490	20240425	123500	5100000	30000	30000	30000	30000	0
491	20240425	123400	5100000	30000	30000	30000	30000	0
492	20240425	123300	5100000	30000	30000	30000	30000	0
493	20240425	123200	5100000	30000	30000	30000	30000	0
494	20240425	123100	5100000	30000	30000	30000	30000	0
495	20240425	123000	5100000	30000	30000	30000	30000	0
496	20240425	122900	5100000	30000	30000	30000	30000	0
497	20240425	122800	5100000	30000	30000	30000	30000	0
498	20240425	122700	5100000	30000	30000	30000	30000	0
499	20240425	122600	5100000	30000	30000	30000	30000	0
500	20240425	122500	5100000	30000	30000	30000	30000	0
501	20240425	122400	5100000	30000	30000	30000	30000	0
502	20240425	122300	5100000	30000	30000	30000	30000	0
503	20240425	122200	5100000	30000	30000	30000	30000	0
504	20240425	122100	5100000	30000	30000	30000	30000	0
505	20240425	122000	5100000	30000	30000	30000	30000	0
506	20240425	121900	5100000	30000	30000	30000	30000	0
507	20240425	121800	5100000	30000	30000	30000	30000	0
508	20240425	121700	5100000	30000	30000	30000	30000	0
509	20240425	121600	5100000	30000	30000	30000	30000	0
510	20240425	121500	5100000	30000	30000	30000	30000	0
511	20240425	121400	5100000	30000	30000	30000	30000	0
512	20240425	121300	5100000	30000	30000	30000	30000	0
513	20240425	121200	5100000	30000	30000	30000	30000	0
514	20240425	121100	5100000	30000	30000	30000	30000	0
515	20240425	121000	5100000	30000	30000	30000	30000	0
516	20240425	120900	5100000	30000	30000	30000	30000	0
517	20240425	120800	5100000	30000	30000	30000	30000	0
518	20240425	120700	5100000	30000	30000	30000	30000	0
519	20240425	120600	5100000	30000	30000	30000	30000	0
520	20240425	120500	5100000	30000	30000	30000	30000	0
521	20240425	120400	5100000	30000	30000	30000	30000	0
522	20240425	120300	5100000	30000	30000	30000	30000	0
523	20240425	120200	5100000	30000	30000	30000	30000	0
524	20240425	120100	5100000	30000	30000	30000	30000	0
525	20240425	120000	5100000	30000	30000	30000	30000	0
526	20240425	115900	5100000	30000	30000	30000	30000	0
527	20240425	115800	5100000	30000	30000	30000	30000	0
528	20240425	115700	5100000	30000	30000	30000	30000	0
529	20240425	115600	5100000	30000	30000	30000	30000	0
530	20240425	115500	5100000	30000	30000	30000	30000	0
531	20240425	115400	5100000	30000	30000	30000	30000	0
532	20240425	115300	5100000	30000	30000	30000	30000	0
533	20240425	115200	5100000	30000	30000	30000	30000	0
534	20240425	115100	5100000	30000	30000	30000	30000	0
535	20240425	115000	5100000	30000	30000	30000	30000	0
536	20240425	114900	5100000	30000	30000	30000	30000	0
537	20240425	114800	5100000	30000	30000	30000	30000	0
538	20240425	114700	5100000	30000	30000	30000	30000	0
539	20240425	114600	5100000	30000	30000	30000	30000	0
540	20240425	114500	5100000	30000	30000	30000	30000	0
541	20240425	114400	5100000	30000	30000	30000	30000	0
542	20240425	114300	5100000	30000	30000	30000	30000	0
543	20240425	114200	5100000	30000	30000	30000	30000	0
544	20240425	114100	5100000	30000	30000	30000	30000	0
545	20240425	114000	5100000	30000	30000	30000	30000	0
546	20240425	113900	5100000	30000	30000	30000	30000	0
547	20240425	113800	5100000	30000	30000	30000	30000	0
548	20240425	113700	5100000	30000	30000	30000	30000	0
549	20240425	113600	5100000	30000	30000	30000	30000	0
550	20240425	113500	5100000	30000	30000	30000	30000	0
551	20240425	113400	5100000	30000	30000	30000	30000	0
552	20240425	113300	5100000	30000	30000	30000	30000	0
553	20240425	113200	5100000	30000	30000	30000	30000	0
554	20240425	113100	5100000	30000	30000	30000	30000	0
555	20240425	113000	5100000	30000	30000	30000	30000	0
556	20240425	112900	5100000	30000	30000	30000	30000	0
557	20240425	112800	5100000	30000	30000	30000	30000	0
558	20240425	112700	5100000	30000	30000	30000	30000	0
559	20240425	112600	5100000	30000	30000	30000	30000	0
560	20240425	112500	5100000	30000	30000	30000	30000	0
561	20240425	112400	5100000	30000	30000	30000	30000	0
562	20240425	112300	5100000	30000	30000	30000	30000	0
563	20240425	112200	5100000	30000	30000	30000	30000	0
564	20240425	112100	5100000	30000	30000	30000	30000	0
565	20240425	112000	5100000	30000	30000	30000	30000	0
566	20240425	111900	5100000	30000	30000	30000	30000	0
567	20240425	111800	5100000	30000	30000	30000	30000	0
568	20240425	111700	5100000	30000	30000	30000	30000	0
569	20240425	111600	5100000	30000	30000	30000	30000	0
570	20240425	111500	5100000	30000	30000	30000	30000	0
571	20240425	111400	5100000	30000	30000	30000	30000	0
572	20240425	111300	5100000	30000	30000	30000	30000	0
573	20240425	111200	5100000	30000	30000	30000	30000	0
574	20240425	111100	5100000	30000	30000	30000	30000	0
575	20240425	111000	5100000	30000	30000	30000	30000	0
576	20240425	110900	5100000	30000	30000	30000	30000	0
577	20240425	110800	5100000	30000	30000	30000	30000	0
578	20240425	110700	5100000	30000	30000	30000	30000	0
579	20240425	110600	5100000	30000	30000	30000	30000	0
580	20240425	110500	5100000	30000	30000	30000	30000	0
581	20240425	110400	5100000	30000	30000	30000	30000	0
582	20240425	110300	5100000	30000	30000	30000	30000	0
583	20240425	110200	5100000	30000	30000	30000	30000	0
584	20240425	110100	5100000	30000	30000	30000	30000	0
585	20240425	110000	5100000	30000	30000	30000	30000	0
586	20240425	105900	5100000	30000	30000	30000	30000	0
587	20240425	105800	5100000	30000	30000	30000	30000	0
588	20240425	105700	5100000	30000	30000	30000	30000	0
589	20240425	105600	5100000	30000	30000	30000	30000	0
590	20240425	105500	5100000	30000	30000	30000	30000	0
591	20240425	105400	5100000	30000	30000	30000	30000	0
592	20240425	105300	5100000	30000	30000	30000	30000	0
593	20240425	105200	5100000	30000	30000	30000	30000	0
594	20240425	105100	5100000	30000	30000	30000	30000	0
595	20240425	105000	5100000	30000	30000	30000	30000	0
596	20240425	104900	5100000	30000	30000	30000	30000	0
597	20240425	104800	5100000	30000	30000	30000	30000	0
598	20240425	104700	5100000	30000	30000	30000	30000	0
599	20240425	104600	5100000	30000	30000	30000	30000	0
600	20240425	104500	5100000	30000	30000	30000	30000	0
601	20240425	104400	5100000	30000	30000	30000	30000	0
602	20240425	104300	5100000	30000	30000	30000	30000	165
603	20240425	104200	150000	30000	30000	30000	30000	0
604	20240425	104100	150000	30000	30000	30000	30000	0
605	20240425	104000	150000	30000	30000	30000	30000	0
606	20240425	103900	150000	30000	30000	30000	30000	0
607	20240425	103800	150000	30000	30000	30000	30000	0
608	20240425	103700	150000	30000	30000	30000	30000	0
609	20240425	103600	150000	30000	30000	30000	30000	0
610	20240425	103500	150000	30000	30000	30000	30000	0
611	20240425	103400	150000	30000	30000	30000	30000	0
612	20240425	103300	150000	30000	30000	30000	30000	0
613	20240425	103200	150000	30000	30000	30000	30000	0
614	20240425	103100	150000	30000	30000	30000	30000	0
615	20240425	103000	150000	30000	30000	30000	30000	0
616	20240425	102900	150000	30000	30000	30000	30000	0
617	20240425	102800	150000	30000	30000	30000	30000	0
618	20240425	102700	150000	30000	30000	30000	30000	0
619	20240425	102600	150000	30000	30000	30000	30000	0
620	20240425	102500	150000	30000	30000	30000	30000	0
621	20240425	102400	150000	30000	30000	30000	30000	0
622	20240425	102300	150000	30000	30000	30000	30000	0
623	20240425	102200	150000	30000	30000	30000	30000	0
624	20240425	102100	150000	30000	30000	30000	30000	0
625	20240425	102000	150000	30000	30000	30000	30000	0
626	20240425	101900	150000	30000	30000	30000	30000	0
627	20240425	101800	150000	30000	30000	30000	30000	0
628	20240425	101700	150000	30000	30000	30000	30000	0
629	20240425	101600	150000	30000	30000	30000	30000	0
630	20240425	101500	150000	30000	30000	30000	30000	0
631	20240425	101400	150000	30000	30000	30000	30000	0
632	20240425	101300	150000	30000	30000	30000	30000	0
633	20240425	101200	150000	30000	30000	30000	30000	0
634	20240425	101100	150000	30000	30000	30000	30000	0
635	20240425	101000	150000	30000	30000	30000	30000	0
636	20240425	100900	150000	30000	30000	30000	30000	0
637	20240425	100800	150000	30000	30000	30000	30000	0
638	20240425	100700	150000	30000	30000	30000	30000	0
639	20240425	100600	150000	30000	30000	30000	30000	0
640	20240425	100500	150000	30000	30000	30000	30000	0
641	20240425	100400	150000	30000	30000	30000	30000	0
642	20240425	100300	150000	30000	30000	30000	30000	0
643	20240425	100200	150000	30000	30000	30000	30000	0
644	20240425	100100	150000	30000	30000	30000	30000	0
645	20240425	100000	150000	30000	30000	30000	30000	0
646	20240425	095900	150000	30000	30000	30000	30000	0
647	20240425	095800	150000	30000	30000	30000	30000	0
648	20240425	095700	150000	30000	30000	30000	30000	0
649	20240425	095600	150000	30000	30000	30000	30000	1
650	20240425	095500	120000	30000	30000	30000	30000	0
651	20240425	095400	120000	30000	30000	30000	30000	0
652	20240425	095300	120000	30000	30000	30000	30000	0
653	20240425	095200	120000	30000	30000	30000	30000	0
654	20240425	095100	120000	30000	30000	30000	30000	0
655	20240425	095000	120000	30000	30000	30000	30000	0
656	20240425	094900	120000	30000	30000	30000	30000	0
657	20240425	094800	120000	30000	30000	30000	30000	0
658	20240425	094700	120000	30000	30000	30000	30000	0
659	20240425	094600	120000	30000	30000	30000	30000	0
660	20240425	094500	120000	30000	30000	30000	30000	0
661	20240425	094400	120000	30000	30000	30000	30000	0
662	20240425	094300	120000	30000	30000	30000	30000	0
663	20240425	094200	120000	30000	30000	30000	30000	0
664	20240425	094100	120000	30000	30000	30000	30000	0
665	20240425	094000	120000	30000	30000	30000	30000	0
666	20240425	093900	120000	30000	30000	30000	30000	0
667	20240425	093800	120000	30000	30000	30000	30000	0
668	20240425	093700	120000	30000	30000	30000	30000	0
669	20240425	093600	120000	30000	30000	30000	30000	0
670	20240425	093500	120000	30000	30000	30000	30000	0
671	20240425	093400	120000	30000	30000	30000	30000	0
672	20240425	093300	120000	30000	30000	30000	30000	0
673	20240425	093200	120000	30000	30000	30000	30000	0
674	20240425	093100	120000	30000	30000	30000	30000	1
675	20240425	093000	90000	30000	30000	30000	30000	0
676	20240425	092900	90000	30000	30000	30000	30000	0
677	20240425	092800	90000	30000	30000	30000	30000	0
678	20240425	092700	90000	30000	30000	30000	30000	0
679	20240425	092600	90000	30000	30000	30000	30000	0
680	20240425	092500	90000	30000	30000	30000	30000	0
681	20240425	092400	90000	30000	30000	30000	30000	0
682	20240425	092300	90000	30000	30000	30000	30000	0
683	20240425	092200	90000	30000	30000	30000	30000	0
684	20240425	092100	90000	30000	30000	30000	30000	2
685	20240425	092000	30000	30000	30000	30000	30000	0
686	20240425	091900	30000	30000	30000	30000	30000	0
687	20240425	091800	30000	30000	30000	30000	30000	0
688	20240425	091700	30000	30000	30000	30000	30000	0
689	20240425	091600	30000	30000	30000	30000	30000	0
690	20240425	091500	30000	30000	30000	30000	30000	0
691	20240425	091400	30000	30000	30000	30000	30000	0
692	20240425	091300	30000	30000	30000	30000	30000	0
693	20240425	091200	30000	30000	30000	30000	30000	0
694	20240425	091100	30000	30000	30000	30000	30000	0
695	20240425	091000	30000	30000	30000	30000	30000	0
696	20240425	090900	30000	30000	30000	30000	30000	0
697	20240425	090800	30000	30000	30000	30000	30000	0
698	20240425	090700	30000	30000	30000	30000	30000	0
699	20240425	090600	30000	30000	30000	30000	30000	0
700	20240425	090500	30000	30000	30000	30000	30000	0
701	20240425	090400	30000	30000	30000	30000	30000	1
702	20240425	090300	0	30000	30000	30000	30000	0
703	20240425	090200	0	30000	30000	30000	30000	0
704	20240425	090100	0	30000	30000	30000	30000	0
705	20240425	090000	0	30000	30000	30000	30000	0