KissMeData/224810/min/candle-20250429.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250429	202700	91956000	2990	2990	2990	2990	300
3	20250429	202600	91956000	2990	2990	2990	2990	0
4	20250429	202500	91956000	2990	2990	2990	2990	0
5	20250429	202400	91956000	2990	2990	2990	2990	0
6	20250429	202300	91956000	2990	2990	2990	2990	0
7	20250429	202200	91956000	2990	2990	2990	2990	0
8	20250429	202100	91956000	2990	2990	2990	2990	0
9	20250429	202000	91956000	2990	2990	2990	2990	0
10	20250429	201900	91956000	2990	2990	2990	2990	0
11	20250429	201800	91956000	2990	2990	2990	2990	0
12	20250429	201700	91956000	2990	2990	2990	2990	0
13	20250429	201600	91956000	2990	2990	2990	2990	0
14	20250429	201500	91956000	2990	2990	2990	2990	0
15	20250429	201400	91956000	2990	2990	2990	2990	0
16	20250429	201300	91956000	2990	2990	2990	2990	0
17	20250429	201200	91956000	2990	2990	2990	2990	0
18	20250429	201100	91956000	2990	2990	2990	2990	0
19	20250429	201000	91956000	2990	2990	2990	2990	0
20	20250429	200900	91956000	2990	2990	2990	2990	0
21	20250429	200800	91956000	2990	2990	2990	2990	0
22	20250429	200700	91956000	2990	2990	2990	2990	0
23	20250429	200600	91956000	2990	2990	2990	2990	0
24	20250429	200500	91956000	2990	2990	2990	2990	0
25	20250429	200400	91956000	2990	2990	2990	2990	0
26	20250429	200300	91956000	2990	2990	2990	2990	0
27	20250429	200200	91956000	2990	2990	2990	2990	0
28	20250429	200100	91956000	2990	2990	2990	2990	0
29	20250429	200000	91956000	2990	2990	2990	2990	0
30	20250429	195900	91956000	2990	2990	2990	2990	0
31	20250429	195800	91956000	2990	2990	2990	2990	0
32	20250429	195700	91956000	2990	2990	2990	2990	300
33	20250429	195600	91956000	2990	2990	2990	2990	0
34	20250429	195500	91956000	2990	2990	2990	2990	0
35	20250429	195400	91956000	2990	2990	2990	2990	0
36	20250429	195300	91956000	2990	2990	2990	2990	0
37	20250429	195200	91956000	2990	2990	2990	2990	0
38	20250429	195100	91956000	2990	2990	2990	2990	0
39	20250429	195000	91956000	2990	2990	2990	2990	0
40	20250429	194900	91956000	2990	2990	2990	2990	0
41	20250429	194800	91956000	2990	2990	2990	2990	0
42	20250429	194700	91956000	2990	2990	2990	2990	0
43	20250429	194600	91956000	2990	2990	2990	2990	0
44	20250429	194500	91956000	2990	2990	2990	2990	0
45	20250429	194400	91956000	2990	2990	2990	2990	0
46	20250429	194300	91956000	2990	2990	2990	2990	0
47	20250429	194200	91956000	2990	2990	2990	2990	0
48	20250429	194100	91956000	2990	2990	2990	2990	0
49	20250429	194000	91956000	2990	2990	2990	2990	0
50	20250429	193900	91956000	2990	2990	2990	2990	0
51	20250429	193800	91956000	2990	2990	2990	2990	0
52	20250429	193700	91956000	2990	2990	2990	2990	0
53	20250429	193600	91956000	2990	2990	2990	2990	0
54	20250429	193500	91956000	2990	2990	2990	2990	0
55	20250429	193400	91956000	2990	2990	2990	2990	0
56	20250429	193300	91956000	2990	2990	2990	2990	0
57	20250429	193200	91956000	2990	2990	2990	2990	0
58	20250429	193100	91956000	2990	2990	2990	2990	0
59	20250429	193000	91956000	2990	2990	2990	2990	0
60	20250429	192900	91956000	2990	2990	2990	2990	0
61	20250429	192800	91956000	2990	2990	2990	2990	0
62	20250429	192700	91956000	2990	2990	2990	2990	300
63	20250429	192600	91956000	2990	2990	2990	2990	0
64	20250429	192500	91956000	2990	2990	2990	2990	0
65	20250429	192400	91956000	2990	2990	2990	2990	0
66	20250429	192300	91956000	2990	2990	2990	2990	0
67	20250429	192200	91956000	2990	2990	2990	2990	0
68	20250429	192100	91956000	2990	2990	2990	2990	0
69	20250429	192000	91956000	2990	2990	2990	2990	0
70	20250429	191900	91956000	2990	2990	2990	2990	0
71	20250429	191800	91956000	2990	2990	2990	2990	0
72	20250429	191700	91956000	2990	2990	2990	2990	0
73	20250429	191600	91956000	2990	2990	2990	2990	0
74	20250429	191500	91956000	2990	2990	2990	2990	0
75	20250429	191400	91956000	2990	2990	2990	2990	0
76	20250429	191300	91956000	2990	2990	2990	2990	0
77	20250429	191200	91956000	2990	2990	2990	2990	0
78	20250429	191100	91956000	2990	2990	2990	2990	0
79	20250429	191000	91956000	2990	2990	2990	2990	0
80	20250429	190900	91956000	2990	2990	2990	2990	0
81	20250429	190800	91956000	2990	2990	2990	2990	0
82	20250429	190700	91956000	2990	2990	2990	2990	0
83	20250429	190600	91956000	2990	2990	2990	2990	0
84	20250429	190500	91956000	2990	2990	2990	2990	0
85	20250429	190400	91956000	2990	2990	2990	2990	0
86	20250429	190300	91956000	2990	2990	2990	2990	0
87	20250429	190200	91956000	2990	2990	2990	2990	0
88	20250429	190100	91956000	2990	2990	2990	2990	0
89	20250429	190000	91956000	2990	2990	2990	2990	0
90	20250429	185900	91956000	2990	2990	2990	2990	0
91	20250429	185800	91956000	2990	2990	2990	2990	0
92	20250429	185700	91956000	2990	2990	2990	2990	300
93	20250429	185600	91956000	2990	2990	2990	2990	0
94	20250429	185500	91956000	2990	2990	2990	2990	0
95	20250429	185400	91956000	2990	2990	2990	2990	0
96	20250429	185300	91956000	2990	2990	2990	2990	0
97	20250429	185200	91956000	2990	2990	2990	2990	0
98	20250429	185100	91956000	2990	2990	2990	2990	0
99	20250429	185000	91956000	2990	2990	2990	2990	0
100	20250429	184900	91956000	2990	2990	2990	2990	0
101	20250429	184800	91956000	2990	2990	2990	2990	0
102	20250429	184700	91956000	2990	2990	2990	2990	0
103	20250429	184600	91956000	2990	2990	2990	2990	0
104	20250429	184500	91956000	2990	2990	2990	2990	0
105	20250429	184400	91956000	2990	2990	2990	2990	0
106	20250429	184300	91956000	2990	2990	2990	2990	0
107	20250429	184200	91956000	2990	2990	2990	2990	0
108	20250429	184100	91956000	2990	2990	2990	2990	0
109	20250429	184000	91956000	2990	2990	2990	2990	0
110	20250429	183900	91956000	2990	2990	2990	2990	0
111	20250429	183800	91956000	2990	2990	2990	2990	0
112	20250429	183700	91956000	2990	2990	2990	2990	0
113	20250429	183600	91956000	2990	2990	2990	2990	0
114	20250429	183500	91956000	2990	2990	2990	2990	0
115	20250429	183400	91956000	2990	2990	2990	2990	0
116	20250429	183300	91956000	2990	2990	2990	2990	0
117	20250429	183200	91956000	2990	2990	2990	2990	0
118	20250429	183100	91956000	2990	2990	2990	2990	0
119	20250429	183000	91956000	2990	2990	2990	2990	0
120	20250429	182900	91956000	2990	2990	2990	2990	0
121	20250429	182800	91956000	2990	2990	2990	2990	0
122	20250429	182700	91956000	2990	2990	2990	2990	300
123	20250429	182600	91956000	2990	2990	2990	2990	0
124	20250429	182500	91956000	2990	2990	2990	2990	0
125	20250429	182400	91956000	2990	2990	2990	2990	0
126	20250429	182300	91956000	2990	2990	2990	2990	0
127	20250429	182200	91956000	2990	2990	2990	2990	0
128	20250429	182100	91956000	2990	2990	2990	2990	0
129	20250429	182000	91956000	2990	2990	2990	2990	0
130	20250429	181900	91956000	2990	2990	2990	2990	0
131	20250429	181800	91956000	2990	2990	2990	2990	0
132	20250429	181700	91956000	2990	2990	2990	2990	0
133	20250429	181600	91956000	2990	2990	2990	2990	0
134	20250429	181500	91956000	2990	2990	2990	2990	0
135	20250429	181400	91956000	2990	2990	2990	2990	0
136	20250429	181300	91956000	2990	2990	2990	2990	0
137	20250429	181200	91956000	2990	2990	2990	2990	0
138	20250429	181100	91956000	2990	2990	2990	2990	0
139	20250429	181000	91956000	2990	2990	2990	2990	0
140	20250429	180900	91956000	2990	2990	2990	2990	0
141	20250429	180800	91956000	2990	2990	2990	2990	0
142	20250429	180700	91956000	2990	2990	2990	2990	0
143	20250429	180600	91956000	2990	2990	2990	2990	0
144	20250429	180500	91956000	2990	2990	2990	2990	0
145	20250429	180400	91956000	2990	2990	2990	2990	0
146	20250429	180300	91956000	2990	2990	2990	2990	0
147	20250429	180200	91956000	2990	2990	2990	2990	0
148	20250429	180100	91956000	2990	2990	2990	2990	0
149	20250429	180000	91956000	2990	2990	2990	2990	0
150	20250429	175900	91956000	2990	2990	2990	2990	0
151	20250429	175800	91956000	2990	2990	2990	2990	0
152	20250429	175700	91956000	2990	2990	2990	2990	300
153	20250429	175600	91956000	2990	2990	2990	2990	0
154	20250429	175500	91956000	2990	2990	2990	2990	0
155	20250429	175400	91956000	2990	2990	2990	2990	0
156	20250429	175300	91956000	2990	2990	2990	2990	0
157	20250429	175200	91956000	2990	2990	2990	2990	0
158	20250429	175100	91956000	2990	2990	2990	2990	0
159	20250429	175000	91956000	2990	2990	2990	2990	0
160	20250429	174900	91956000	2990	2990	2990	2990	0
161	20250429	174800	91956000	2990	2990	2990	2990	0
162	20250429	174700	91956000	2990	2990	2990	2990	0
163	20250429	174600	91956000	2990	2990	2990	2990	0
164	20250429	174500	91956000	2990	2990	2990	2990	0
165	20250429	174400	91956000	2990	2990	2990	2990	0
166	20250429	174300	91956000	2990	2990	2990	2990	0
167	20250429	174200	91956000	2990	2990	2990	2990	0
168	20250429	174100	91956000	2990	2990	2990	2990	0
169	20250429	174000	91956000	2990	2990	2990	2990	0
170	20250429	173900	91956000	2990	2990	2990	2990	0
171	20250429	173800	91956000	2990	2990	2990	2990	0
172	20250429	173700	91956000	2990	2990	2990	2990	0
173	20250429	173600	91956000	2990	2990	2990	2990	0
174	20250429	173500	91956000	2990	2990	2990	2990	0
175	20250429	173400	91956000	2990	2990	2990	2990	0
176	20250429	173300	91956000	2990	2990	2990	2990	0
177	20250429	173200	91956000	2990	2990	2990	2990	0
178	20250429	173100	91956000	2990	2990	2990	2990	0
179	20250429	173000	91956000	2990	2990	2990	2990	0
180	20250429	172900	91956000	2990	2990	2990	2990	0
181	20250429	172800	91956000	2990	2990	2990	2990	0
182	20250429	172700	91956000	2990	2990	2990	2990	300
183	20250429	172600	91956000	2990	2990	2990	2990	0
184	20250429	172500	91956000	2990	2990	2990	2990	0
185	20250429	172400	91956000	2990	2990	2990	2990	0
186	20250429	172300	91956000	2990	2990	2990	2990	0
187	20250429	172200	91956000	2990	2990	2990	2990	0
188	20250429	172100	91956000	2990	2990	2990	2990	0
189	20250429	172000	91956000	2990	2990	2990	2990	0
190	20250429	171900	91956000	2990	2990	2990	2990	0
191	20250429	171800	91956000	2990	2990	2990	2990	0
192	20250429	171700	91956000	2990	2990	2990	2990	0
193	20250429	171600	91956000	2990	2990	2990	2990	0
194	20250429	171500	91956000	2990	2990	2990	2990	0
195	20250429	171400	91956000	2990	2990	2990	2990	0
196	20250429	171300	91956000	2990	2990	2990	2990	0
197	20250429	171200	91956000	2990	2990	2990	2990	0
198	20250429	171100	91956000	2990	2990	2990	2990	0
199	20250429	171000	91956000	2990	2990	2990	2990	0
200	20250429	170900	91956000	2990	2990	2990	2990	0
201	20250429	170800	91956000	2990	2990	2990	2990	0
202	20250429	170700	91956000	2990	2990	2990	2990	0
203	20250429	170600	91956000	2990	2990	2990	2990	0
204	20250429	170500	91956000	2990	2990	2990	2990	0
205	20250429	170400	91956000	2990	2990	2990	2990	0
206	20250429	170300	91956000	2990	2990	2990	2990	0
207	20250429	170200	91956000	2990	2990	2990	2990	0
208	20250429	170100	91956000	2990	2990	2990	2990	0
209	20250429	170000	91956000	2990	2990	2990	2990	0
210	20250429	165900	91956000	2990	2990	2990	2990	0
211	20250429	165800	91956000	2990	2990	2990	2990	0
212	20250429	165700	91956000	2990	2990	2990	2990	300
213	20250429	165600	91956000	2990	2990	2990	2990	0
214	20250429	165500	91956000	2990	2990	2990	2990	0
215	20250429	165400	91956000	2990	2990	2990	2990	0
216	20250429	165300	91956000	2990	2990	2990	2990	0
217	20250429	165200	91956000	2990	2990	2990	2990	0
218	20250429	165100	91956000	2990	2990	2990	2990	0
219	20250429	165000	91956000	2990	2990	2990	2990	0
220	20250429	164900	91956000	2990	2990	2990	2990	0
221	20250429	164800	91956000	2990	2990	2990	2990	0
222	20250429	164700	91956000	2990	2990	2990	2990	0
223	20250429	164600	91956000	2990	2990	2990	2990	0
224	20250429	164500	91956000	2990	2990	2990	2990	0
225	20250429	164400	91956000	2990	2990	2990	2990	0
226	20250429	164300	91956000	2990	2990	2990	2990	0
227	20250429	164200	91956000	2990	2990	2990	2990	0
228	20250429	164100	91956000	2990	2990	2990	2990	0
229	20250429	164000	91956000	2990	2990	2990	2990	0
230	20250429	163900	91956000	2990	2990	2990	2990	0
231	20250429	163800	91956000	2990	2990	2990	2990	0
232	20250429	163700	91956000	2990	2990	2990	2990	0
233	20250429	163600	91956000	2990	2990	2990	2990	0
234	20250429	163500	91956000	2990	2990	2990	2990	0
235	20250429	163400	91956000	2990	2990	2990	2990	0
236	20250429	163300	91956000	2990	2990	2990	2990	0
237	20250429	163200	91956000	2990	2990	2990	2990	0
238	20250429	163100	91956000	2990	2990	2990	2990	0
239	20250429	163000	91956000	2990	2990	2990	2990	0
240	20250429	162900	91956000	2990	2990	2990	2990	0
241	20250429	162800	91956000	2990	2990	2990	2990	0
242	20250429	162700	91956000	2990	2990	2990	2990	300
243	20250429	162600	91956000	2990	2990	2990	2990	0
244	20250429	162500	91956000	2990	2990	2990	2990	0
245	20250429	162400	91956000	2990	2990	2990	2990	0
246	20250429	162300	91956000	2990	2990	2990	2990	0
247	20250429	162200	91956000	2990	2990	2990	2990	0
248	20250429	162100	91956000	2990	2990	2990	2990	0
249	20250429	162000	91956000	2990	2990	2990	2990	0
250	20250429	161900	91956000	2990	2990	2990	2990	0
251	20250429	161800	91956000	2990	2990	2990	2990	0
252	20250429	161700	91956000	2990	2990	2990	2990	0
253	20250429	161600	91956000	2990	2990	2990	2990	0
254	20250429	161500	91956000	2990	2990	2990	2990	0
255	20250429	161400	91956000	2990	2990	2990	2990	0
256	20250429	161300	91956000	2990	2990	2990	2990	0
257	20250429	161200	91956000	2990	2990	2990	2990	0
258	20250429	161100	91956000	2990	2990	2990	2990	0
259	20250429	161000	91956000	2990	2990	2990	2990	0
260	20250429	160900	91956000	2990	2990	2990	2990	0
261	20250429	160800	91956000	2990	2990	2990	2990	0
262	20250429	160700	91956000	2990	2990	2990	2990	0
263	20250429	160600	91956000	2990	2990	2990	2990	0
264	20250429	160500	91956000	2990	2990	2990	2990	0
265	20250429	160400	91956000	2990	2990	2990	2990	0
266	20250429	160300	91956000	2990	2990	2990	2990	0
267	20250429	160200	91956000	2990	2990	2990	2990	0
268	20250429	160100	91956000	2990	2990	2990	2990	0
269	20250429	160000	91956000	2990	2990	2990	2990	0
270	20250429	155900	91956000	2990	2990	2990	2990	0
271	20250429	155800	91956000	2990	2990	2990	2990	0
272	20250429	155700	91956000	2990	2990	2990	2990	300
273	20250429	155600	91956000	2990	2990	2990	2990	0
274	20250429	155500	91956000	2990	2990	2990	2990	0
275	20250429	155400	91956000	2990	2990	2990	2990	0
276	20250429	155300	91956000	2990	2990	2990	2990	0
277	20250429	155200	91956000	2990	2990	2990	2990	0
278	20250429	155100	91956000	2990	2990	2990	2990	0
279	20250429	155000	91956000	2990	2990	2990	2990	0
280	20250429	154900	91956000	2990	2990	2990	2990	0
281	20250429	154800	91956000	2990	2990	2990	2990	0
282	20250429	154700	91956000	2990	2990	2990	2990	0
283	20250429	154600	91956000	2990	2990	2990	2990	0
284	20250429	154500	91956000	2990	2990	2990	2990	0
285	20250429	154400	91956000	2990	2990	2990	2990	0
286	20250429	154300	91956000	2990	2990	2990	2990	0
287	20250429	154200	91956000	2990	2990	2990	2990	0
288	20250429	154100	91956000	2990	2990	2990	2990	0
289	20250429	154000	91956000	2990	2990	2990	2990	0
290	20250429	153900	91956000	2990	2990	2990	2990	0
291	20250429	153800	91956000	2990	2990	2990	2990	0
292	20250429	153700	91956000	2990	2990	2990	2990	0
293	20250429	153600	91956000	2990	2990	2990	2990	0
294	20250429	153500	91956000	2990	2990	2990	2990	0
295	20250429	153400	91956000	2990	2990	2990	2990	0
296	20250429	153300	91956000	2990	2990	2990	2990	0
297	20250429	153200	91956000	2990	2990	2990	2990	0
298	20250429	153100	91956000	2990	2990	2990	2990	0
299	20250429	153000	91956000	2990	2990	2990	2990	0
300	20250429	152900	91956000	2990	2990	2990	2990	0
301	20250429	152800	91956000	2990	2990	2990	2990	0
302	20250429	152700	91956000	2990	2990	2990	2990	0
303	20250429	152600	91956000	2990	2990	2990	2990	0
304	20250429	152500	91956000	2990	2990	2990	2990	0
305	20250429	152400	91956000	2990	2990	2990	2990	0
306	20250429	152300	91956000	2990	2990	2990	2990	0
307	20250429	152200	91956000	2990	2990	2990	2990	0
308	20250429	152100	91956000	2990	2990	2990	2990	0
309	20250429	152000	91956000	2990	2990	2990	2990	0
310	20250429	151900	91956000	2990	2990	2990	2990	0
311	20250429	151800	91956000	2990	2990	2990	2990	0
312	20250429	151700	91956000	2990	2990	2990	2990	0
313	20250429	151600	91956000	2990	2990	2990	2990	0
314	20250429	151500	91956000	2990	2990	2990	2990	0
315	20250429	151400	91956000	2990	2990	2990	2990	0
316	20250429	151300	91956000	2990	2990	2990	2990	0
317	20250429	151200	91956000	2990	2990	2990	2990	0
318	20250429	151100	91956000	2990	2990	2990	2990	0
319	20250429	151000	91956000	2990	2990	2990	2990	0
320	20250429	150900	91956000	2990	2990	2990	2990	0
321	20250429	150800	91956000	2990	2990	2990	2990	0
322	20250429	150700	91956000	2990	2990	2990	2990	0
323	20250429	150600	91956000	2990	2990	2990	2990	0
324	20250429	150500	91956000	2990	2990	2990	2990	0
325	20250429	150400	91956000	2990	2990	2990	2990	0
326	20250429	150300	91956000	2990	2990	2990	2990	0
327	20250429	150200	91956000	2990	2990	2990	2990	0
328	20250429	150100	91956000	2990	2990	2990	2990	0
329	20250429	150000	91956000	2990	2990	2990	2990	0
330	20250429	145900	91956000	2990	2990	2990	2990	0
331	20250429	145800	91956000	2990	2990	2990	2990	0
332	20250429	145700	91956000	2990	2990	2990	2990	0
333	20250429	145600	91956000	2990	2990	2990	2990	0
334	20250429	145500	91956000	2990	2990	2990	2990	0
335	20250429	145400	91956000	2990	2990	2990	2990	0
336	20250429	145300	91956000	2990	2990	2990	2990	0
337	20250429	145200	91956000	2990	2990	2990	2990	0
338	20250429	145100	91956000	2990	2990	2990	2990	0
339	20250429	145000	91956000	2990	2990	2990	2990	0
340	20250429	144900	91956000	2990	2990	2990	2990	0
341	20250429	144800	91956000	2990	2990	2990	2990	0
342	20250429	144700	91956000	2990	2990	2990	2990	0
343	20250429	144600	91956000	2990	2990	2990	2990	0
344	20250429	144500	91956000	2990	2990	2990	2990	0
345	20250429	144400	91956000	2990	2990	2990	2990	0
346	20250429	144300	91956000	2990	2990	2990	2990	0
347	20250429	144200	91956000	2990	2990	2990	2990	0
348	20250429	144100	91956000	2990	2990	2990	2990	0
349	20250429	144000	91956000	2990	2990	2990	2990	0
350	20250429	143900	91956000	2990	2990	2990	2990	0
351	20250429	143800	91956000	2990	2990	2990	2990	0
352	20250429	143700	91956000	2990	2990	2990	2990	0
353	20250429	143600	91956000	2990	2990	2990	2990	0
354	20250429	143500	91956000	2990	2990	2990	2990	0
355	20250429	143400	91956000	2990	2990	2990	2990	0
356	20250429	143300	91956000	2990	2990	2990	2990	0
357	20250429	143200	91956000	2990	2990	2990	2990	0
358	20250429	143100	91956000	2990	2990	2990	2990	0
359	20250429	143000	91956000	2990	2990	2990	2990	0
360	20250429	142900	91956000	2990	2990	2990	2990	0
361	20250429	142800	91956000	2990	2990	2990	2990	0
362	20250429	142700	91956000	2990	2990	2990	2990	0
363	20250429	142600	91956000	2990	2990	2990	2990	0
364	20250429	142500	91956000	2990	2990	2990	2990	0
365	20250429	142400	91956000	2990	2990	2990	2990	0
366	20250429	142300	91956000	2990	2990	2990	2990	0
367	20250429	142200	91956000	2990	2990	2990	2990	0
368	20250429	142100	91956000	2990	2990	2990	2990	0
369	20250429	142000	91956000	2990	2990	2990	2990	0
370	20250429	141900	91956000	2990	2990	2990	2990	0
371	20250429	141800	91956000	2990	2990	2990	2990	0
372	20250429	141700	91956000	2990	2990	2990	2990	0
373	20250429	141600	91956000	2990	2990	2990	2990	0
374	20250429	141500	91956000	2990	2990	2990	2990	0
375	20250429	141400	91956000	2990	2990	2990	2990	0
376	20250429	141300	91956000	2990	2990	2990	2990	0
377	20250429	141200	91956000	2990	2990	2990	2990	0
378	20250429	141100	91956000	2990	2990	2990	2990	0
379	20250429	141000	91956000	2990	2990	2990	2990	0
380	20250429	140900	91956000	2990	2990	2990	2990	0
381	20250429	140800	91956000	2990	2990	2990	2990	0
382	20250429	140700	91956000	2990	2990	2990	2990	0
383	20250429	140600	91956000	2990	2990	2990	2990	0
384	20250429	140500	91956000	2990	2990	2990	2990	0
385	20250429	140400	91956000	2990	2990	2990	2990	0
386	20250429	140300	91956000	2990	2990	2990	2990	0
387	20250429	140200	91956000	2990	2990	2990	2990	0
388	20250429	140100	91956000	2990	2990	2990	2990	0
389	20250429	140000	91956000	2990	2990	2990	2990	0
390	20250429	135900	91956000	2990	2990	2990	2990	0
391	20250429	135800	91956000	2990	2990	2990	2990	0
392	20250429	135700	91956000	2990	2990	2990	2990	0
393	20250429	135600	91956000	2990	2990	2990	2990	0
394	20250429	135500	91956000	2990	2990	2990	2990	0
395	20250429	135400	91956000	2990	2990	2990	2990	0
396	20250429	135300	91956000	2990	2990	2990	2990	0
397	20250429	135200	91956000	2990	2990	2990	2990	0
398	20250429	135100	91956000	2990	2990	2990	2990	0
399	20250429	135000	91956000	2990	2990	2990	2990	0
400	20250429	134900	91956000	2990	2990	2990	2990	0
401	20250429	134800	91956000	2990	2990	2990	2990	0
402	20250429	134700	91956000	2990	2990	2990	2990	0
403	20250429	134600	91956000	2990	2990	2990	2990	0
404	20250429	134500	91956000	2990	2990	2990	2990	0
405	20250429	134400	91956000	2990	2990	2990	2990	0
406	20250429	134300	91956000	2990	2990	2990	2990	0
407	20250429	134200	91956000	2990	2990	2990	2990	0
408	20250429	134100	91956000	2990	2990	2990	2990	0
409	20250429	134000	91956000	2990	2990	2990	2990	0
410	20250429	133900	91956000	2990	2990	2990	2990	0
411	20250429	133800	91956000	2990	2990	2990	2990	0
412	20250429	133700	91956000	2990	2990	2990	2990	0
413	20250429	133600	91956000	2990	2990	2990	2990	0
414	20250429	133500	91956000	2990	2990	2990	2990	0
415	20250429	133400	91956000	2990	2990	2990	2990	0
416	20250429	133300	91956000	2990	2990	2990	2990	0
417	20250429	133200	91956000	2990	2990	2990	2990	0
418	20250429	133100	91956000	2990	2990	2990	2990	0
419	20250429	133000	91956000	2990	2990	2990	2990	0
420	20250429	132900	91956000	2990	2990	2990	2990	0
421	20250429	132800	91956000	2990	2990	2990	2990	0
422	20250429	132700	91956000	2990	2990	2990	2990	0
423	20250429	132600	91956000	2990	2990	2990	2990	0
424	20250429	132500	91956000	2990	2990	2990	2990	0
425	20250429	132400	91956000	2990	2990	2990	2990	0
426	20250429	132300	91956000	2990	2990	2990	2990	0
427	20250429	132200	91956000	2990	2990	2990	2990	0
428	20250429	132100	91956000	2990	2990	2990	2990	0
429	20250429	132000	91956000	2990	2990	2990	2990	0
430	20250429	131900	91956000	2990	2990	2990	2990	0
431	20250429	131800	91956000	2990	2990	2990	2990	0
432	20250429	131700	91956000	2990	2990	2990	2990	0
433	20250429	131600	91956000	2990	2990	2990	2990	0
434	20250429	131500	91956000	2990	2990	2990	2990	0
435	20250429	131400	91956000	2990	2990	2990	2990	0
436	20250429	131300	91956000	2990	2990	2990	2990	0
437	20250429	131200	91956000	2990	2990	2990	2990	0
438	20250429	131100	91956000	2990	2990	2990	2990	0
439	20250429	131000	91956000	2990	2990	2990	2990	0
440	20250429	130900	91956000	2990	2990	2990	2990	0
441	20250429	130800	91956000	2990	2990	2990	2990	0
442	20250429	130700	91956000	2990	2990	2990	2990	0
443	20250429	130600	91956000	2990	2990	2990	2990	0
444	20250429	130500	91956000	2990	2990	2990	2990	0
445	20250429	130400	91956000	2990	2990	2990	2990	0
446	20250429	130300	91956000	2990	2990	2990	2990	0
447	20250429	130200	91956000	2990	2990	2990	2990	0
448	20250429	130100	91956000	2990	2990	2990	2990	0
449	20250429	130000	91956000	2990	2990	2990	2990	0
450	20250429	125900	91956000	2990	2990	2990	2990	0
451	20250429	125800	91956000	2990	2990	2990	2990	0
452	20250429	125700	91956000	2990	2990	2990	2990	0
453	20250429	125600	91956000	2990	2990	2990	2990	0
454	20250429	125500	91956000	2990	2990	2990	2990	0
455	20250429	125400	91956000	2990	2990	2990	2990	0
456	20250429	125300	91956000	2990	2990	2990	2990	0
457	20250429	125200	91956000	2990	2990	2990	2990	0
458	20250429	125100	91956000	2990	2990	2990	2990	0
459	20250429	125000	91956000	2990	2990	2990	2990	0
460	20250429	124900	91956000	2990	2990	2990	2990	0
461	20250429	124800	91956000	2990	2990	2990	2990	0
462	20250429	124700	91956000	2990	2990	2990	2990	0
463	20250429	124600	91956000	2990	2990	2990	2990	0
464	20250429	124500	91956000	2990	2990	2990	2990	0
465	20250429	124400	91956000	2990	2990	2990	2990	0
466	20250429	124300	91956000	2990	2990	2990	2990	0
467	20250429	124200	91956000	2990	2990	2990	2990	0
468	20250429	124100	91956000	2990	2990	2990	2990	0
469	20250429	124000	91956000	2990	2990	2990	2990	0
470	20250429	123900	91956000	2990	2990	2990	2990	0
471	20250429	123800	91956000	2990	2990	2990	2990	0
472	20250429	123700	91956000	2990	2990	2990	2990	0
473	20250429	123600	91956000	2990	2990	2990	2990	0
474	20250429	123500	91956000	2990	2990	2990	2990	0
475	20250429	123400	91956000	2990	2990	2990	2990	0
476	20250429	123300	91956000	2990	2990	2990	2990	0
477	20250429	123200	91956000	2990	2990	2990	2990	0
478	20250429	123100	91956000	2990	2990	2990	2990	0
479	20250429	123000	91956000	2990	2990	2990	2990	0
480	20250429	122900	91956000	2990	2990	2990	2990	0
481	20250429	122800	91956000	2990	2990	2990	2990	0
482	20250429	122700	91956000	2990	2990	2990	2990	0
483	20250429	122600	91956000	2990	2990	2990	2990	0
484	20250429	122500	91956000	2990	2990	2990	2990	0
485	20250429	122400	91956000	2990	2990	2990	2990	0
486	20250429	122300	91956000	2990	2990	2990	2990	0
487	20250429	122200	91956000	2990	2990	2990	2990	0
488	20250429	122100	91956000	2990	2990	2990	2990	0
489	20250429	122000	91956000	2990	2990	2990	2990	0
490	20250429	121900	91956000	2990	2990	2990	2990	0
491	20250429	121800	91956000	2990	2990	2990	2990	0
492	20250429	121700	91956000	2990	2990	2990	2990	0
493	20250429	121600	91956000	2990	2990	2990	2990	0
494	20250429	121500	91956000	2990	2990	2990	2990	0
495	20250429	121400	91956000	2990	2990	2990	2990	0
496	20250429	121300	91956000	2990	2990	2990	2990	0
497	20250429	121200	91956000	2990	2990	2990	2990	0
498	20250429	121100	91956000	2990	2990	2990	2990	0
499	20250429	121000	91956000	2990	2990	2990	2990	0
500	20250429	120900	91956000	2990	2990	2990	2990	0
501	20250429	120800	91956000	2990	2990	2990	2990	0
502	20250429	120700	91956000	2990	2990	2990	2990	0
503	20250429	120600	91956000	2990	2990	2990	2990	0
504	20250429	120500	91956000	2990	2990	2990	2990	0
505	20250429	120400	91956000	2990	2990	2990	2990	0
506	20250429	120300	91956000	2990	2990	2990	2990	0
507	20250429	120200	91956000	2990	2990	2990	2990	0
508	20250429	120100	91956000	2990	2990	2990	2990	0
509	20250429	120000	91956000	2990	2990	2990	2990	0
510	20250429	115900	91956000	2990	2990	2990	2990	0
511	20250429	115800	91956000	2990	2990	2990	2990	0
512	20250429	115700	91956000	2990	2990	2990	2990	0
513	20250429	115600	91956000	2990	2990	2990	2990	0
514	20250429	115500	91956000	2990	2990	2990	2990	0
515	20250429	115400	91956000	2990	2990	2990	2990	0
516	20250429	115300	91956000	2990	2990	2990	2990	0
517	20250429	115200	91956000	2990	2990	2990	2990	0
518	20250429	115100	91956000	2990	2990	2990	2990	0
519	20250429	115000	91956000	2990	2990	2990	2990	0
520	20250429	114900	91956000	2990	2990	2990	2990	0
521	20250429	114800	91956000	2990	2990	2990	2990	0
522	20250429	114700	91956000	2990	2990	2990	2990	0
523	20250429	114600	91956000	2990	2990	2990	2990	0
524	20250429	114500	91956000	2990	2990	2990	2990	0
525	20250429	114400	91956000	2990	2990	2990	2990	0
526	20250429	114300	91956000	2990	2990	2990	2990	0
527	20250429	114200	91956000	2990	2990	2990	2990	0
528	20250429	114100	91956000	2990	2990	2990	2990	0
529	20250429	114000	91956000	2990	2990	2990	2990	0
530	20250429	113900	91956000	2990	2990	2990	2990	0
531	20250429	113800	91956000	2990	2990	2990	2990	0
532	20250429	113700	91956000	2990	2990	2990	2990	0
533	20250429	113600	91956000	2990	2990	2990	2990	0
534	20250429	113500	91956000	2990	2990	2990	2990	0
535	20250429	113400	91956000	2990	2990	2990	2990	0
536	20250429	113300	91956000	2990	2990	2990	2990	0
537	20250429	113200	91956000	2990	2990	2990	2990	0
538	20250429	113100	91956000	2990	2990	2990	2990	0
539	20250429	113000	91956000	2990	2990	2990	2990	0
540	20250429	112900	91956000	2990	2990	2990	2990	0
541	20250429	112800	91956000	2990	2990	2990	2990	0
542	20250429	112700	91956000	2990	2990	2990	2990	0
543	20250429	112600	91956000	2990	2990	2990	2990	0
544	20250429	112500	91956000	2990	2990	2990	2990	0
545	20250429	112400	91956000	2990	2990	2990	2990	0
546	20250429	112300	91956000	2990	2990	2990	2990	0
547	20250429	112200	91956000	2990	2990	2990	2990	0
548	20250429	112100	91956000	2990	2990	2990	2990	0
549	20250429	112000	91956000	2990	2990	2990	2990	0
550	20250429	111900	91956000	2990	2990	2990	2990	0
551	20250429	111800	91956000	2990	2990	2990	2990	0
552	20250429	111700	91956000	2990	2990	2990	2990	0
553	20250429	111600	91956000	2990	2990	2990	2990	0
554	20250429	111500	91956000	2990	2990	2990	2990	0
555	20250429	111400	91956000	2990	2990	2990	2990	0
556	20250429	111300	91956000	2990	2990	2990	2990	0
557	20250429	111200	91956000	2990	2990	2990	2990	0
558	20250429	111100	91956000	2990	2990	2990	2990	0
559	20250429	111000	91956000	2990	2990	2990	2990	0
560	20250429	110900	91956000	2990	2990	2990	2990	0
561	20250429	110800	91956000	2990	2990	2990	2990	0
562	20250429	110700	91956000	2990	2990	2990	2990	0
563	20250429	110600	91956000	2990	2990	2990	2990	0
564	20250429	110500	91956000	2990	2990	2990	2990	0
565	20250429	110400	91956000	2990	2990	2990	2990	0
566	20250429	110300	91956000	2990	2990	2990	2990	0
567	20250429	110200	91956000	2990	2990	2990	2990	0
568	20250429	110100	91956000	2990	2990	2990	2990	0
569	20250429	110000	91956000	2990	2990	2990	2990	0
570	20250429	105900	91956000	2990	2990	2990	2990	0
571	20250429	105800	91956000	2990	2990	2990	2990	0
572	20250429	105700	91956000	2990	2990	2990	2990	0
573	20250429	105600	91956000	2990	2990	2990	2990	0
574	20250429	105500	91956000	2990	2990	2990	2990	0
575	20250429	105400	91956000	2990	2990	2990	2990	300
576	20250429	105300	91059000	2990	2990	2990	2990	0
577	20250429	105200	91059000	2990	2990	2990	2990	0
578	20250429	105100	91059000	2990	2835	2990	2835	30000
579	20250429	105000	1469000	2900	2900	2900	2900	0
580	20250429	104900	1469000	2900	2900	2900	2900	0
581	20250429	104800	1469000	2900	2900	2900	2900	0
582	20250429	104700	1469000	2900	2900	2900	2900	0
583	20250429	104600	1469000	2900	2900	2900	2900	0
584	20250429	104500	1469000	2900	2900	2900	2900	0
585	20250429	104400	1469000	2900	2900	2900	2900	0
586	20250429	104300	1469000	2900	2900	2900	2900	0
587	20250429	104200	1469000	2900	2900	2900	2900	0
588	20250429	104100	1469000	2900	2900	2900	2900	0
589	20250429	104000	1469000	2900	2900	2900	2900	0
590	20250429	103900	1469000	2900	2900	2900	2900	0
591	20250429	103800	1469000	2900	2900	2900	2900	0
592	20250429	103700	1469000	2900	2900	2900	2900	0
593	20250429	103600	1469000	2900	2900	2900	2900	0
594	20250429	103500	1469000	2900	2900	2900	2900	0
595	20250429	103400	1469000	2900	2900	2900	2900	0
596	20250429	103300	1469000	2900	2900	2900	2900	0
597	20250429	103200	1469000	2900	2900	2900	2900	0
598	20250429	103100	1469000	2900	2900	2900	2900	0
599	20250429	103000	1469000	2900	2900	2900	2900	0
600	20250429	102900	1469000	2900	2900	2900	2900	0
601	20250429	102800	1469000	2900	2900	2900	2900	0
602	20250429	102700	1469000	2900	2900	2900	2900	0
603	20250429	102600	1469000	2900	2900	2900	2900	0
604	20250429	102500	1469000	2900	2900	2900	2900	0
605	20250429	102400	1469000	2900	2900	2900	2900	0
606	20250429	102300	1469000	2900	2900	2900	2900	0
607	20250429	102200	1469000	2900	2900	2900	2900	0
608	20250429	102100	1469000	2900	2900	2900	2900	0
609	20250429	102000	1469000	2900	2900	2900	2900	0
610	20250429	101900	1469000	2900	2900	2900	2900	0
611	20250429	101800	1469000	2900	2900	2900	2900	0
612	20250429	101700	1469000	2900	2900	2900	2900	0
613	20250429	101600	1469000	2900	2900	2900	2900	0
614	20250429	101500	1469000	2900	2900	2900	2900	0
615	20250429	101400	1469000	2900	2900	2900	2900	0
616	20250429	101300	1469000	2900	2900	2900	2900	0
617	20250429	101200	1469000	2900	2900	2900	2900	0
618	20250429	101100	1469000	2900	2900	2900	2900	0
619	20250429	101000	1469000	2900	2900	2900	2900	0
620	20250429	100900	1469000	2900	2900	2900	2900	0
621	20250429	100800	1469000	2900	2900	2900	2900	0
622	20250429	100700	1469000	2900	2900	2900	2900	0
623	20250429	100600	1469000	2900	2900	2900	2900	0
624	20250429	100500	1469000	2900	2900	2900	2900	0
625	20250429	100400	1469000	2900	2900	2900	2900	0
626	20250429	100300	1469000	2900	2900	2900	2900	0
627	20250429	100200	1469000	2900	2900	2900	2900	0
628	20250429	100100	1469000	2900	2900	2900	2900	0
629	20250429	100000	1469000	2900	2900	2900	2900	0
630	20250429	095900	1469000	2900	2900	2900	2900	0
631	20250429	095800	1469000	2900	2900	2900	2900	0
632	20250429	095700	1469000	2900	2900	2900	2900	0
633	20250429	095600	1469000	2900	2900	2900	2900	300
634	20250429	095500	599000	2995	2995	2995	2995	0
635	20250429	095400	599000	2995	2995	2995	2995	0
636	20250429	095300	599000	2995	2995	2995	2995	0
637	20250429	095200	599000	2995	2995	2995	2995	0
638	20250429	095100	599000	2995	2995	2995	2995	0
639	20250429	095000	599000	2995	2995	2995	2995	0
640	20250429	094900	599000	2995	2995	2995	2995	0
641	20250429	094800	599000	2995	2995	2995	2995	0
642	20250429	094700	599000	2995	2995	2995	2995	0
643	20250429	094600	599000	2995	2995	2995	2995	0
644	20250429	094500	599000	2995	2995	2995	2995	0
645	20250429	094400	599000	2995	2995	2995	2995	0
646	20250429	094300	599000	2995	2995	2995	2995	0
647	20250429	094200	599000	2995	2995	2995	2995	0
648	20250429	094100	599000	2995	2995	2995	2995	0
649	20250429	094000	599000	2995	2995	2995	2995	0
650	20250429	093900	599000	2995	2995	2995	2995	0
651	20250429	093800	599000	2995	2995	2995	2995	0
652	20250429	093700	599000	2995	2995	2995	2995	0
653	20250429	093600	599000	2995	2995	2995	2995	0
654	20250429	093500	599000	2995	2995	2995	2995	0
655	20250429	093400	599000	2995	2995	2995	2995	0
656	20250429	093300	599000	2995	2995	2995	2995	0
657	20250429	093200	599000	2995	2995	2995	2995	0
658	20250429	093100	599000	2995	2995	2995	2995	0
659	20250429	093000	599000	2995	2995	2995	2995	0
660	20250429	092900	599000	2995	2995	2995	2995	0
661	20250429	092800	599000	2995	2995	2995	2995	0
662	20250429	092700	599000	2995	2995	2995	2995	0
663	20250429	092600	599000	2995	2995	2995	2995	0
664	20250429	092500	599000	2995	2995	2995	2995	0
665	20250429	092400	599000	2995	2995	2995	2995	0
666	20250429	092300	599000	2995	2995	2995	2995	0
667	20250429	092200	599000	2995	2995	2995	2995	0
668	20250429	092100	599000	2995	2995	2995	2995	0
669	20250429	092000	599000	2995	2995	2995	2995	0
670	20250429	091900	599000	2995	2995	2995	2995	0
671	20250429	091800	599000	2995	2995	2995	2995	0
672	20250429	091700	599000	2995	2995	2995	2995	0
673	20250429	091600	599000	2995	2995	2995	2995	0
674	20250429	091500	599000	2995	2995	2995	2995	0
675	20250429	091400	599000	2995	2995	2995	2995	0
676	20250429	091300	599000	2995	2995	2995	2995	0
677	20250429	091200	599000	2995	2995	2995	2995	0
678	20250429	091100	599000	2995	2995	2995	2995	0
679	20250429	091000	599000	2995	2995	2995	2995	51
680	20250429	090900	446255	2995	2995	2995	2995	0
681	20250429	090800	446255	2995	2995	2995	2995	0
682	20250429	090700	446255	2995	2995	2995	2995	0
683	20250429	090600	446255	2995	2995	2995	2995	0
684	20250429	090500	446255	2995	2995	2995	2995	0
685	20250429	090400	446255	2995	2995	2995	2995	49
686	20250429	090300	299500	2995	2995	2995	2995	0
687	20250429	090200	299500	2995	2995	2995	2995	0
688	20250429	090100	299500	2995	2995	2995	2995	0
689	20250429	090000	299500	2995	2995	2995	2995	100