KissMeData/095270/min/candle-20240425.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240425	200500	105773680	5340	5340	5340	5340	154
3	20240425	200400	105773680	5340	5340	5340	5340	0
4	20240425	200300	105773680	5340	5340	5340	5340	0
5	20240425	200200	105773680	5340	5340	5340	5340	0
6	20240425	200100	105773680	5340	5340	5340	5340	0
7	20240425	200000	105773680	5340	5340	5340	5340	0
8	20240425	195900	105773680	5340	5340	5340	5340	0
9	20240425	195800	105773680	5340	5340	5340	5340	0
10	20240425	195700	105773680	5340	5340	5340	5340	0
11	20240425	195600	105773680	5340	5340	5340	5340	0
12	20240425	195500	105773680	5340	5340	5340	5340	0
13	20240425	195400	105773680	5340	5340	5340	5340	0
14	20240425	195300	105773680	5340	5340	5340	5340	0
15	20240425	195200	105773680	5340	5340	5340	5340	0
16	20240425	195100	105773680	5340	5340	5340	5340	0
17	20240425	195000	105773680	5340	5340	5340	5340	0
18	20240425	194900	105773680	5340	5340	5340	5340	0
19	20240425	194800	105773680	5340	5340	5340	5340	0
20	20240425	194700	105773680	5340	5340	5340	5340	0
21	20240425	194600	105773680	5340	5340	5340	5340	0
22	20240425	194500	105773680	5340	5340	5340	5340	0
23	20240425	194400	105773680	5340	5340	5340	5340	0
24	20240425	194300	105773680	5340	5340	5340	5340	0
25	20240425	194200	105773680	5340	5340	5340	5340	0
26	20240425	194100	105773680	5340	5340	5340	5340	0
27	20240425	194000	105773680	5340	5340	5340	5340	0
28	20240425	193900	105773680	5340	5340	5340	5340	0
29	20240425	193800	105773680	5340	5340	5340	5340	0
30	20240425	193700	105773680	5340	5340	5340	5340	0
31	20240425	193600	105773680	5340	5340	5340	5340	0
32	20240425	193500	105773680	5340	5340	5340	5340	154
33	20240425	193400	105773680	5340	5340	5340	5340	0
34	20240425	193300	105773680	5340	5340	5340	5340	0
35	20240425	193200	105773680	5340	5340	5340	5340	0
36	20240425	193100	105773680	5340	5340	5340	5340	0
37	20240425	193000	105773680	5340	5340	5340	5340	0
38	20240425	192900	105773680	5340	5340	5340	5340	0
39	20240425	192800	105773680	5340	5340	5340	5340	0
40	20240425	192700	105773680	5340	5340	5340	5340	0
41	20240425	192600	105773680	5340	5340	5340	5340	0
42	20240425	192500	105773680	5340	5340	5340	5340	0
43	20240425	192400	105773680	5340	5340	5340	5340	0
44	20240425	192300	105773680	5340	5340	5340	5340	0
45	20240425	192200	105773680	5340	5340	5340	5340	0
46	20240425	192100	105773680	5340	5340	5340	5340	0
47	20240425	192000	105773680	5340	5340	5340	5340	0
48	20240425	191900	105773680	5340	5340	5340	5340	0
49	20240425	191800	105773680	5340	5340	5340	5340	0
50	20240425	191700	105773680	5340	5340	5340	5340	0
51	20240425	191600	105773680	5340	5340	5340	5340	0
52	20240425	191500	105773680	5340	5340	5340	5340	0
53	20240425	191400	105773680	5340	5340	5340	5340	0
54	20240425	191300	105773680	5340	5340	5340	5340	0
55	20240425	191200	105773680	5340	5340	5340	5340	0
56	20240425	191100	105773680	5340	5340	5340	5340	0
57	20240425	191000	105773680	5340	5340	5340	5340	0
58	20240425	190900	105773680	5340	5340	5340	5340	0
59	20240425	190800	105773680	5340	5340	5340	5340	0
60	20240425	190700	105773680	5340	5340	5340	5340	0
61	20240425	190600	105773680	5340	5340	5340	5340	0
62	20240425	190500	105773680	5340	5340	5340	5340	154
63	20240425	190400	105773680	5340	5340	5340	5340	0
64	20240425	190300	105773680	5340	5340	5340	5340	0
65	20240425	190200	105773680	5340	5340	5340	5340	0
66	20240425	190100	105773680	5340	5340	5340	5340	0
67	20240425	190000	105773680	5340	5340	5340	5340	0
68	20240425	185900	105773680	5340	5340	5340	5340	0
69	20240425	185800	105773680	5340	5340	5340	5340	0
70	20240425	185700	105773680	5340	5340	5340	5340	0
71	20240425	185600	105773680	5340	5340	5340	5340	0
72	20240425	185500	105773680	5340	5340	5340	5340	0
73	20240425	185400	105773680	5340	5340	5340	5340	0
74	20240425	185300	105773680	5340	5340	5340	5340	0
75	20240425	185200	105773680	5340	5340	5340	5340	0
76	20240425	185100	105773680	5340	5340	5340	5340	0
77	20240425	185000	105773680	5340	5340	5340	5340	0
78	20240425	184900	105773680	5340	5340	5340	5340	0
79	20240425	184800	105773680	5340	5340	5340	5340	0
80	20240425	184700	105773680	5340	5340	5340	5340	0
81	20240425	184600	105773680	5340	5340	5340	5340	0
82	20240425	184500	105773680	5340	5340	5340	5340	0
83	20240425	184400	105773680	5340	5340	5340	5340	0
84	20240425	184300	105773680	5340	5340	5340	5340	0
85	20240425	184200	105773680	5340	5340	5340	5340	0
86	20240425	184100	105773680	5340	5340	5340	5340	0
87	20240425	184000	105773680	5340	5340	5340	5340	0
88	20240425	183900	105773680	5340	5340	5340	5340	0
89	20240425	183800	105773680	5340	5340	5340	5340	0
90	20240425	183700	105773680	5340	5340	5340	5340	0
91	20240425	183600	105773680	5340	5340	5340	5340	0
92	20240425	183500	105773680	5340	5340	5340	5340	154
93	20240425	183400	105773680	5340	5340	5340	5340	0
94	20240425	183300	105773680	5340	5340	5340	5340	0
95	20240425	183200	105773680	5340	5340	5340	5340	0
96	20240425	183100	105773680	5340	5340	5340	5340	0
97	20240425	183000	105773680	5340	5340	5340	5340	0
98	20240425	182900	105773680	5340	5340	5340	5340	0
99	20240425	182800	105773680	5340	5340	5340	5340	0
100	20240425	182700	105773680	5340	5340	5340	5340	0
101	20240425	182600	105773680	5340	5340	5340	5340	0
102	20240425	182500	105773680	5340	5340	5340	5340	0
103	20240425	182400	105773680	5340	5340	5340	5340	0
104	20240425	182300	105773680	5340	5340	5340	5340	0
105	20240425	182200	105773680	5340	5340	5340	5340	0
106	20240425	182100	105773680	5340	5340	5340	5340	0
107	20240425	182000	105773680	5340	5340	5340	5340	0
108	20240425	181900	105773680	5340	5340	5340	5340	0
109	20240425	181800	105773680	5340	5340	5340	5340	0
110	20240425	181700	105773680	5340	5340	5340	5340	0
111	20240425	181600	105773680	5340	5340	5340	5340	0
112	20240425	181500	105773680	5340	5340	5340	5340	0
113	20240425	181400	105773680	5340	5340	5340	5340	0
114	20240425	181300	105773680	5340	5340	5340	5340	0
115	20240425	181200	105773680	5340	5340	5340	5340	0
116	20240425	181100	105773680	5340	5340	5340	5340	0
117	20240425	181000	105773680	5340	5340	5340	5340	0
118	20240425	180900	105773680	5340	5340	5340	5340	0
119	20240425	180800	105773680	5340	5340	5340	5340	0
120	20240425	180700	105773680	5340	5340	5340	5340	0
121	20240425	180600	105773680	5340	5340	5340	5340	0
122	20240425	180500	105773680	5340	5340	5340	5340	154
123	20240425	180400	105773680	5340	5340	5340	5340	0
124	20240425	180300	105773680	5340	5340	5340	5340	0
125	20240425	180200	105773680	5340	5340	5340	5340	0
126	20240425	180100	105773680	5340	5340	5340	5340	0
127	20240425	180000	105773680	5340	5340	5340	5340	0
128	20240425	175900	105773680	5340	5340	5340	5340	0
129	20240425	175800	105773680	5340	5340	5340	5340	0
130	20240425	175700	105773680	5340	5340	5340	5340	0
131	20240425	175600	105773680	5340	5340	5340	5340	0
132	20240425	175500	105773680	5340	5340	5340	5340	0
133	20240425	175400	105773680	5340	5340	5340	5340	0
134	20240425	175300	105773680	5340	5340	5340	5340	0
135	20240425	175200	105773680	5340	5340	5340	5340	0
136	20240425	175100	105773680	5340	5340	5340	5340	0
137	20240425	175000	105773680	5340	5340	5340	5340	0
138	20240425	174900	105773680	5340	5340	5340	5340	0
139	20240425	174800	105773680	5340	5340	5340	5340	0
140	20240425	174700	105773680	5340	5340	5340	5340	0
141	20240425	174600	105773680	5340	5340	5340	5340	0
142	20240425	174500	105773680	5340	5340	5340	5340	0
143	20240425	174400	105773680	5340	5340	5340	5340	0
144	20240425	174300	105773680	5340	5340	5340	5340	0
145	20240425	174200	105773680	5340	5340	5340	5340	0
146	20240425	174100	105773680	5340	5340	5340	5340	0
147	20240425	174000	105773680	5340	5340	5340	5340	0
148	20240425	173900	105773680	5340	5340	5340	5340	0
149	20240425	173800	105773680	5340	5340	5340	5340	0
150	20240425	173700	105773680	5340	5340	5340	5340	0
151	20240425	173600	105773680	5340	5340	5340	5340	0
152	20240425	173500	105773680	5340	5340	5340	5340	154
153	20240425	173400	105773680	5340	5340	5340	5340	0
154	20240425	173300	105773680	5340	5340	5340	5340	0
155	20240425	173200	105773680	5340	5340	5340	5340	0
156	20240425	173100	105773680	5340	5340	5340	5340	0
157	20240425	173000	105773680	5340	5340	5340	5340	0
158	20240425	172900	105773680	5340	5340	5340	5340	0
159	20240425	172800	105773680	5340	5340	5340	5340	0
160	20240425	172700	105773680	5340	5340	5340	5340	0
161	20240425	172600	105773680	5340	5340	5340	5340	0
162	20240425	172500	105773680	5340	5340	5340	5340	0
163	20240425	172400	105773680	5340	5340	5340	5340	0
164	20240425	172300	105773680	5340	5340	5340	5340	0
165	20240425	172200	105773680	5340	5340	5340	5340	0
166	20240425	172100	105773680	5340	5340	5340	5340	0
167	20240425	172000	105773680	5340	5340	5340	5340	0
168	20240425	171900	105773680	5340	5340	5340	5340	0
169	20240425	171800	105773680	5340	5340	5340	5340	0
170	20240425	171700	105773680	5340	5340	5340	5340	0
171	20240425	171600	105773680	5340	5340	5340	5340	0
172	20240425	171500	105773680	5340	5340	5340	5340	0
173	20240425	171400	105773680	5340	5340	5340	5340	0
174	20240425	171300	105773680	5340	5340	5340	5340	0
175	20240425	171200	105773680	5340	5340	5340	5340	0
176	20240425	171100	105773680	5340	5340	5340	5340	0
177	20240425	171000	105773680	5340	5340	5340	5340	0
178	20240425	170900	105773680	5340	5340	5340	5340	0
179	20240425	170800	105773680	5340	5340	5340	5340	0
180	20240425	170700	105773680	5340	5340	5340	5340	0
181	20240425	170600	105773680	5340	5340	5340	5340	0
182	20240425	170500	105773680	5340	5340	5340	5340	154
183	20240425	170400	105773680	5340	5340	5340	5340	0
184	20240425	170300	105773680	5340	5340	5340	5340	0
185	20240425	170200	105773680	5340	5340	5340	5340	0
186	20240425	170100	105773680	5340	5340	5340	5340	0
187	20240425	170000	105773680	5340	5340	5340	5340	0
188	20240425	165900	105773680	5340	5340	5340	5340	0
189	20240425	165800	105773680	5340	5340	5340	5340	0
190	20240425	165700	105773680	5340	5340	5340	5340	0
191	20240425	165600	105773680	5340	5340	5340	5340	0
192	20240425	165500	105773680	5340	5340	5340	5340	0
193	20240425	165400	105773680	5340	5340	5340	5340	0
194	20240425	165300	105773680	5340	5340	5340	5340	0
195	20240425	165200	105773680	5340	5340	5340	5340	0
196	20240425	165100	105773680	5340	5340	5340	5340	0
197	20240425	165000	105773680	5340	5340	5340	5340	0
198	20240425	164900	105773680	5340	5340	5340	5340	0
199	20240425	164800	105773680	5340	5340	5340	5340	0
200	20240425	164700	105773680	5340	5340	5340	5340	0
201	20240425	164600	105773680	5340	5340	5340	5340	0
202	20240425	164500	105773680	5340	5340	5340	5340	0
203	20240425	164400	105773680	5340	5340	5340	5340	0
204	20240425	164300	105773680	5340	5340	5340	5340	0
205	20240425	164200	105773680	5340	5340	5340	5340	0
206	20240425	164100	105773680	5340	5340	5340	5340	0
207	20240425	164000	105773680	5340	5340	5340	5340	0
208	20240425	163900	105773680	5340	5340	5340	5340	0
209	20240425	163800	105773680	5340	5340	5340	5340	0
210	20240425	163700	105773680	5340	5340	5340	5340	0
211	20240425	163600	105773680	5340	5340	5340	5340	0
212	20240425	163500	105773680	5340	5340	5340	5340	154
213	20240425	163400	105773680	5340	5340	5340	5340	0
214	20240425	163300	105773680	5340	5340	5340	5340	0
215	20240425	163200	105773680	5340	5340	5340	5340	0
216	20240425	163100	105773680	5340	5340	5340	5340	0
217	20240425	163000	105773680	5340	5340	5340	5340	0
218	20240425	162900	105773680	5340	5340	5340	5340	0
219	20240425	162800	105773680	5340	5340	5340	5340	0
220	20240425	162700	105773680	5340	5340	5340	5340	0
221	20240425	162600	105773680	5340	5340	5340	5340	0
222	20240425	162500	105773680	5340	5340	5340	5340	0
223	20240425	162400	105773680	5340	5340	5340	5340	0
224	20240425	162300	105773680	5340	5340	5340	5340	0
225	20240425	162200	105773680	5340	5340	5340	5340	0
226	20240425	162100	105773680	5340	5340	5340	5340	0
227	20240425	162000	105773680	5340	5340	5340	5340	0
228	20240425	161900	105773680	5340	5340	5340	5340	0
229	20240425	161800	105773680	5340	5340	5340	5340	0
230	20240425	161700	105773680	5340	5340	5340	5340	0
231	20240425	161600	105773680	5340	5340	5340	5340	0
232	20240425	161500	105773680	5340	5340	5340	5340	0
233	20240425	161400	105773680	5340	5340	5340	5340	0
234	20240425	161300	105773680	5340	5340	5340	5340	0
235	20240425	161200	105773680	5340	5340	5340	5340	0
236	20240425	161100	105773680	5340	5340	5340	5340	0
237	20240425	161000	105773680	5340	5340	5340	5340	0
238	20240425	160900	105773680	5340	5340	5340	5340	0
239	20240425	160800	105773680	5340	5340	5340	5340	0
240	20240425	160700	105773680	5340	5340	5340	5340	0
241	20240425	160600	105773680	5340	5340	5340	5340	0
242	20240425	160500	105773680	5340	5340	5340	5340	154
243	20240425	160400	105773680	5340	5340	5340	5340	0
244	20240425	160300	105773680	5340	5340	5340	5340	0
245	20240425	160200	105773680	5340	5340	5340	5340	0
246	20240425	160100	105773680	5340	5340	5340	5340	0
247	20240425	160000	105773680	5340	5340	5340	5340	0
248	20240425	155900	105773680	5340	5340	5340	5340	0
249	20240425	155800	105773680	5340	5340	5340	5340	0
250	20240425	155700	105773680	5340	5340	5340	5340	0
251	20240425	155600	105773680	5340	5340	5340	5340	0
252	20240425	155500	105773680	5340	5340	5340	5340	0
253	20240425	155400	105773680	5340	5340	5340	5340	0
254	20240425	155300	105773680	5340	5340	5340	5340	0
255	20240425	155200	105773680	5340	5340	5340	5340	0
256	20240425	155100	105773680	5340	5340	5340	5340	0
257	20240425	155000	105773680	5340	5340	5340	5340	0
258	20240425	154900	105773680	5340	5340	5340	5340	0
259	20240425	154800	105773680	5340	5340	5340	5340	0
260	20240425	154700	105773680	5340	5340	5340	5340	0
261	20240425	154600	105773680	5340	5340	5340	5340	0
262	20240425	154500	105773680	5340	5340	5340	5340	0
263	20240425	154400	105773680	5340	5340	5340	5340	0
264	20240425	154300	105773680	5340	5340	5340	5340	0
265	20240425	154200	105773680	5340	5340	5340	5340	0
266	20240425	154100	105773680	5340	5340	5340	5340	0
267	20240425	154000	105773680	5340	5340	5340	5340	0
268	20240425	153900	105773680	5340	5340	5340	5340	0
269	20240425	153800	105773680	5340	5340	5340	5340	0
270	20240425	153700	105773680	5340	5340	5340	5340	0
271	20240425	153600	105773680	5340	5340	5340	5340	0
272	20240425	153500	105773680	5340	5340	5340	5340	154
273	20240425	153400	105773680	5340	5340	5340	5340	0
274	20240425	153300	105773680	5340	5340	5340	5340	0
275	20240425	153200	105773680	5340	5340	5340	5340	0
276	20240425	153100	105773680	5340	5340	5340	5340	0
277	20240425	153000	105773680	5340	5340	5340	5340	154
278	20240425	152900	104951320	5350	5350	5350	5350	0
279	20240425	152800	104951320	5350	5350	5350	5350	0
280	20240425	152700	104951320	5350	5350	5350	5350	0
281	20240425	152600	104951320	5350	5350	5350	5350	0
282	20240425	152500	104951320	5350	5350	5350	5350	0
283	20240425	152400	104951320	5350	5350	5350	5350	0
284	20240425	152300	104951320	5350	5350	5350	5350	0
285	20240425	152200	104951320	5350	5350	5350	5350	0
286	20240425	152100	104951320	5350	5350	5350	5350	0
287	20240425	152000	104951320	5350	5350	5350	5350	0
288	20240425	151900	104951320	5350	5350	5350	5350	0
289	20240425	151800	104951320	5350	5350	5350	5350	162
290	20240425	151700	104084620	5340	5340	5340	5340	38
291	20240425	151600	103881700	5340	5340	5340	5340	8
292	20240425	151500	103838980	5350	5350	5350	5350	93
293	20240425	151400	103341430	5350	5350	5350	5350	0
294	20240425	151300	103341430	5350	5350	5350	5350	0
295	20240425	151200	103341430	5350	5350	5350	5350	0
296	20240425	151100	103341430	5350	5350	5350	5350	0
297	20240425	151000	103341430	5350	5350	5350	5350	20
298	20240425	150900	103234430	5350	5350	5350	5350	0
299	20240425	150800	103234430	5350	5350	5350	5350	0
300	20240425	150700	103234430	5350	5350	5350	5350	0
301	20240425	150600	103234430	5350	5350	5350	5350	0
302	20240425	150500	103234430	5350	5350	5350	5350	0
303	20240425	150400	103234430	5350	5350	5350	5350	112
304	20240425	150300	102635230	5350	5350	5350	5350	0
305	20240425	150200	102635230	5350	5350	5350	5350	65
306	20240425	150100	102287480	5350	5350	5350	5350	0
307	20240425	150000	102287480	5350	5350	5350	5350	0
308	20240425	145900	102287480	5350	5350	5350	5350	0
309	20240425	145800	102287480	5350	5350	5350	5350	0
310	20240425	145700	102287480	5350	5350	5350	5350	0
311	20240425	145600	102287480	5350	5350	5350	5350	0
312	20240425	145500	102287480	5350	5350	5350	5350	0
313	20240425	145400	102287480	5350	5350	5350	5350	93
314	20240425	145300	101789930	5350	5350	5350	5350	0
315	20240425	145200	101789930	5350	5350	5350	5350	93
316	20240425	145100	101292380	5350	5350	5350	5350	0
317	20240425	145000	101292380	5350	5350	5350	5350	37
318	20240425	144900	101094430	5340	5340	5340	5340	1
319	20240425	144800	101089090	5340	5340	5340	5340	0
320	20240425	144700	101089090	5340	5340	5340	5340	0
321	20240425	144600	101089090	5340	5340	5340	5340	0
322	20240425	144500	101089090	5340	5340	5340	5340	0
323	20240425	144400	101089090	5340	5340	5340	5340	0
324	20240425	144300	101089090	5340	5340	5340	5340	14
325	20240425	144200	101014330	5340	5340	5340	5340	10
326	20240425	144100	100960930	5340	5340	5340	5340	0
327	20240425	144000	100960930	5340	5340	5340	5340	0
328	20240425	143900	100960930	5340	5340	5340	5340	1
329	20240425	143800	100955590	5350	5350	5350	5350	0
330	20240425	143700	100955590	5350	5350	5350	5350	0
331	20240425	143600	100955590	5350	5350	5350	5350	0
332	20240425	143500	100955590	5350	5350	5350	5350	0
333	20240425	143400	100955590	5350	5350	5350	5350	0
334	20240425	143300	100955590	5350	5350	5350	5350	0
335	20240425	143200	100955590	5350	5350	5350	5350	1
336	20240425	143100	100950240	5350	5350	5350	5350	0
337	20240425	143000	100950240	5350	5350	5350	5350	10
338	20240425	142900	100896740	5350	5350	5350	5350	0
339	20240425	142800	100896740	5350	5350	5350	5350	2
340	20240425	142700	100886040	5340	5340	5340	5340	0
341	20240425	142600	100886040	5340	5340	5340	5340	0
342	20240425	142500	100886040	5340	5340	5340	5340	0
343	20240425	142400	100886040	5340	5340	5340	5340	117
344	20240425	142300	100261260	5350	5350	5350	5350	0
345	20240425	142200	100261260	5350	5350	5350	5350	248
346	20240425	142100	98934460	5350	5350	5350	5350	0
347	20240425	142000	98934460	5350	5350	5350	5350	0
348	20240425	141900	98934460	5350	5350	5350	5350	0
349	20240425	141800	98934460	5350	5350	5350	5350	100
350	20240425	141700	98399460	5350	5350	5350	5350	0
351	20240425	141600	98399460	5350	5350	5350	5350	0
352	20240425	141500	98399460	5350	5350	5350	5350	0
353	20240425	141400	98399460	5350	5350	5350	5350	0
354	20240425	141300	98399460	5350	5350	5350	5350	0
355	20240425	141200	98399460	5350	5350	5350	5350	0
356	20240425	141100	98399460	5350	5350	5350	5350	93
357	20240425	141000	97901910	5350	5350	5350	5350	100
358	20240425	140900	97366910	5350	5350	5350	5350	121
359	20240425	140800	96719560	5350	5350	5350	5350	267
360	20240425	140700	95291110	5350	5350	5350	5350	0
361	20240425	140600	95291110	5350	5350	5350	5350	600
362	20240425	140500	92081110	5360	5350	5360	5350	300
363	20240425	140400	90474110	5350	5350	5350	5350	0
364	20240425	140300	90474110	5350	5350	5350	5350	10
365	20240425	140200	90420610	5350	5350	5350	5350	0
366	20240425	140100	90420610	5350	5350	5350	5350	154
367	20240425	140000	89596710	5350	5350	5350	5350	0
368	20240425	135900	89596710	5350	5350	5350	5350	0
369	20240425	135800	89596710	5350	5350	5350	5350	0
370	20240425	135700	89596710	5350	5350	5350	5350	0
371	20240425	135600	89596710	5350	5350	5350	5350	0
372	20240425	135500	89596710	5350	5340	5350	5340	1989
373	20240425	135400	78964750	5340	5340	5340	5340	0
374	20240425	135300	78964750	5340	5340	5340	5340	0
375	20240425	135200	78964750	5340	5340	5340	5340	0
376	20240425	135100	78964750	5340	5340	5340	5340	0
377	20240425	135000	78964750	5340	5340	5340	5340	0
378	20240425	134900	78964750	5340	5340	5340	5340	3
379	20240425	134800	78948730	5340	5340	5340	5340	0
380	20240425	134700	78948730	5340	5340	5340	5340	0
381	20240425	134600	78948730	5340	5340	5340	5340	0
382	20240425	134500	78948730	5340	5340	5340	5340	0
383	20240425	134400	78948730	5340	5340	5340	5340	0
384	20240425	134300	78948730	5340	5340	5340	5340	0
385	20240425	134200	78948730	5340	5340	5340	5340	0
386	20240425	134100	78948730	5340	5340	5340	5340	0
387	20240425	134000	78948730	5340	5340	5340	5340	1
388	20240425	133900	78943390	5340	5340	5340	5340	0
389	20240425	133800	78943390	5340	5340	5340	5340	0
390	20240425	133700	78943390	5340	5340	5340	5340	0
391	20240425	133600	78943390	5340	5340	5340	5340	10
392	20240425	133500	78889990	5340	5340	5340	5340	0
393	20240425	133400	78889990	5340	5340	5340	5340	0
394	20240425	133300	78889990	5340	5340	5340	5340	0
395	20240425	133200	78889990	5340	5340	5340	5340	0
396	20240425	133100	78889990	5340	5340	5340	5340	0
397	20240425	133000	78889990	5340	5340	5340	5340	0
398	20240425	132900	78889990	5340	5340	5340	5340	0
399	20240425	132800	78889990	5340	5340	5340	5340	0
400	20240425	132700	78889990	5340	5340	5340	5340	0
401	20240425	132600	78889990	5340	5340	5340	5340	0
402	20240425	132500	78889990	5340	5340	5340	5340	0
403	20240425	132400	78889990	5340	5340	5340	5340	0
404	20240425	132300	78889990	5340	5340	5340	5340	0
405	20240425	132200	78889990	5340	5340	5340	5340	0
406	20240425	132100	78889990	5340	5340	5340	5340	0
407	20240425	132000	78889990	5340	5340	5340	5340	0
408	20240425	131900	78889990	5340	5340	5340	5340	0
409	20240425	131800	78889990	5340	5340	5340	5340	0
410	20240425	131700	78889990	5340	5340	5340	5340	0
411	20240425	131600	78889990	5340	5340	5340	5340	80
412	20240425	131500	78462790	5340	5340	5340	5340	200
413	20240425	131400	77394790	5330	5330	5330	5330	0
414	20240425	131300	77394790	5330	5330	5330	5330	0
415	20240425	131200	77394790	5330	5330	5330	5330	0
416	20240425	131100	77394790	5330	5330	5330	5330	0
417	20240425	131000	77394790	5330	5330	5330	5330	1
418	20240425	130900	77389460	5340	5340	5340	5340	18
419	20240425	130800	77293340	5340	5340	5340	5340	190
420	20240425	130700	76278740	5330	5330	5330	5330	0
421	20240425	130600	76278740	5330	5330	5330	5330	0
422	20240425	130500	76278740	5330	5330	5330	5330	0
423	20240425	130400	76278740	5330	5330	5330	5330	7
424	20240425	130300	76241430	5340	5340	5340	5340	0
425	20240425	130200	76241430	5340	5340	5340	5340	0
426	20240425	130100	76241430	5340	5340	5340	5340	0
427	20240425	130000	76241430	5340	5340	5340	5340	0
428	20240425	125900	76241430	5340	5340	5340	5340	2002
429	20240425	125800	65550750	5340	5340	5340	5340	390
430	20240425	125700	63468150	5330	5330	5330	5330	0
431	20240425	125600	63468150	5330	5330	5330	5330	0
432	20240425	125500	63468150	5330	5330	5330	5330	0
433	20240425	125400	63468150	5330	5330	5330	5330	0
434	20240425	125300	63468150	5330	5330	5330	5330	0
435	20240425	125200	63468150	5330	5330	5330	5330	7
436	20240425	125100	63430840	5320	5320	5320	5320	0
437	20240425	125000	63430840	5320	5320	5320	5320	0
438	20240425	124900	63430840	5320	5320	5320	5320	0
439	20240425	124800	63430840	5320	5320	5320	5320	78
440	20240425	124700	63015880	5320	5320	5320	5320	0
441	20240425	124600	63015880	5320	5320	5320	5320	0
442	20240425	124500	63015880	5320	5320	5320	5320	0
443	20240425	124400	63015880	5320	5320	5320	5320	0
444	20240425	124300	63015880	5320	5320	5320	5320	0
445	20240425	124200	63015880	5320	5320	5320	5320	0
446	20240425	124100	63015880	5320	5320	5320	5320	0
447	20240425	124000	63015880	5320	5320	5320	5320	0
448	20240425	123900	63015880	5320	5320	5320	5320	0
449	20240425	123800	63015880	5320	5320	5320	5320	0
450	20240425	123700	63015880	5320	5320	5320	5320	0
451	20240425	123600	63015880	5320	5320	5320	5320	0
452	20240425	123500	63015880	5320	5320	5320	5320	0
453	20240425	123400	63015880	5320	5320	5320	5320	0
454	20240425	123300	63015880	5320	5320	5320	5320	0
455	20240425	123200	63015880	5320	5320	5320	5320	0
456	20240425	123100	63015880	5320	5320	5320	5320	0
457	20240425	123000	63015880	5320	5320	5320	5320	0
458	20240425	122900	63015880	5320	5320	5320	5320	0
459	20240425	122800	63015880	5320	5320	5320	5320	0
460	20240425	122700	63015880	5320	5320	5320	5320	0
461	20240425	122600	63015880	5320	5320	5320	5320	0
462	20240425	122500	63015880	5320	5320	5320	5320	0
463	20240425	122400	63015880	5320	5320	5320	5320	0
464	20240425	122300	63015880	5320	5320	5320	5320	0
465	20240425	122200	63015880	5320	5320	5320	5320	1
466	20240425	122100	63010560	5320	5320	5320	5320	0
467	20240425	122000	63010560	5320	5320	5320	5320	0
468	20240425	121900	63010560	5320	5320	5320	5320	0
469	20240425	121800	63010560	5320	5320	5320	5320	1
470	20240425	121700	63005240	5320	5320	5320	5320	0
471	20240425	121600	63005240	5320	5320	5320	5320	0
472	20240425	121500	63005240	5320	5330	5330	5320	370
473	20240425	121400	61036640	5320	5320	5320	5320	0
474	20240425	121300	61036640	5320	5320	5320	5320	400
475	20240425	121200	58908640	5320	5320	5320	5320	0
476	20240425	121100	58908640	5320	5320	5320	5320	0
477	20240425	121000	58908640	5320	5320	5320	5320	0
478	20240425	120900	58908640	5320	5320	5320	5320	0
479	20240425	120800	58908640	5320	5320	5320	5320	7
480	20240425	120700	58871400	5340	5340	5340	5340	0
481	20240425	120600	58871400	5340	5340	5340	5340	0
482	20240425	120500	58871400	5340	5340	5340	5340	0
483	20240425	120400	58871400	5340	5340	5340	5340	20
484	20240425	120300	58764600	5340	5340	5340	5340	2
485	20240425	120200	58753920	5320	5320	5320	5320	0
486	20240425	120100	58753920	5320	5330	5330	5320	500
487	20240425	120000	56092050	5340	5340	5340	5340	0
488	20240425	115900	56092050	5340	5340	5340	5340	0
489	20240425	115800	56092050	5340	5340	5340	5340	0
490	20240425	115700	56092050	5340	5340	5340	5340	0
491	20240425	115600	56092050	5340	5340	5340	5340	0
492	20240425	115500	56092050	5340	5340	5340	5340	5
493	20240425	115400	56065350	5350	5350	5350	5350	0
494	20240425	115300	56065350	5350	5350	5350	5350	0
495	20240425	115200	56065350	5350	5350	5350	5350	0
496	20240425	115100	56065350	5350	5350	5350	5350	0
497	20240425	115000	56065350	5350	5350	5350	5350	0
498	20240425	114900	56065350	5350	5350	5350	5350	0
499	20240425	114800	56065350	5350	5350	5350	5350	0
500	20240425	114700	56065350	5350	5350	5350	5350	1
501	20240425	114600	56060000	5350	5350	5350	5350	0
502	20240425	114500	56060000	5350	5350	5350	5350	3
503	20240425	114400	56043950	5350	5350	5350	5350	0
504	20240425	114300	56043950	5350	5340	5350	5340	763
505	20240425	114200	51962840	5340	5340	5340	5340	6
506	20240425	114100	51930800	5350	5350	5350	5350	0
507	20240425	114000	51930800	5350	5340	5350	5340	1392
508	20240425	113900	44484540	5340	5340	5340	5340	19
509	20240425	113800	44383080	5340	5340	5340	5340	79
510	20240425	113700	43961220	5340	5340	5340	5340	0
511	20240425	113600	43961220	5340	5340	5340	5340	8
512	20240425	113500	43918500	5330	5330	5330	5330	0
513	20240425	113400	43918500	5330	5330	5330	5330	90
514	20240425	113300	43438800	5330	5330	5330	5330	10
515	20240425	113200	43385500	5320	5320	5320	5320	0
516	20240425	113100	43385500	5320	5320	5320	5320	0
517	20240425	113000	43385500	5320	5320	5320	5320	0
518	20240425	112900	43385500	5320	5320	5320	5320	0
519	20240425	112800	43385500	5320	5320	5320	5320	0
520	20240425	112700	43385500	5320	5320	5320	5320	0
521	20240425	112600	43385500	5320	5320	5320	5320	0
522	20240425	112500	43385500	5320	5320	5320	5320	0
523	20240425	112400	43385500	5320	5320	5320	5320	2
524	20240425	112300	43374860	5340	5340	5340	5340	0
525	20240425	112200	43374860	5340	5340	5340	5340	0
526	20240425	112100	43374860	5340	5340	5340	5340	0
527	20240425	112000	43374860	5340	5340	5340	5340	0
528	20240425	111900	43374860	5340	5340	5340	5340	2
529	20240425	111800	43364180	5340	5330	5340	5330	348
530	20240425	111700	41505870	5340	5340	5340	5340	0
531	20240425	111600	41505870	5340	5340	5340	5340	0
532	20240425	111500	41505870	5340	5340	5340	5340	0
533	20240425	111400	41505870	5340	5340	5340	5340	0
534	20240425	111300	41505870	5340	5340	5340	5340	0
535	20240425	111200	41505870	5340	5340	5340	5340	0
536	20240425	111100	41505870	5340	5340	5340	5340	0
537	20240425	111000	41505870	5340	5340	5340	5340	0
538	20240425	110900	41505870	5340	5340	5340	5340	0
539	20240425	110800	41505870	5340	5340	5340	5340	0
540	20240425	110700	41505870	5340	5340	5340	5340	0
541	20240425	110600	41505870	5340	5340	5340	5340	0
542	20240425	110500	41505870	5340	5320	5340	5320	508
543	20240425	110400	38795350	5310	5310	5310	5310	0
544	20240425	110300	38795350	5310	5310	5310	5310	0
545	20240425	110200	38795350	5310	5310	5310	5310	56
546	20240425	110100	38497990	5310	5310	5310	5310	0
547	20240425	110000	38497990	5310	5310	5310	5310	436
548	20240425	105900	36182830	5310	5310	5310	5310	0
549	20240425	105800	36182830	5310	5310	5310	5310	0
550	20240425	105700	36182830	5310	5310	5310	5310	0
551	20240425	105600	36182830	5310	5310	5310	5310	0
552	20240425	105500	36182830	5310	5310	5310	5310	0
553	20240425	105400	36182830	5310	5310	5310	5310	0
554	20240425	105300	36182830	5310	5310	5310	5310	0
555	20240425	105200	36182830	5310	5310	5310	5310	0
556	20240425	105100	36182830	5310	5310	5310	5310	0
557	20240425	105000	36182830	5310	5310	5310	5310	101
558	20240425	104900	35646520	5310	5310	5310	5310	0
559	20240425	104800	35646520	5310	5310	5310	5310	0
560	20240425	104700	35646520	5310	5310	5310	5310	0
561	20240425	104600	35646520	5310	5310	5310	5310	0
562	20240425	104500	35646520	5310	5310	5310	5310	0
563	20240425	104400	35646520	5310	5310	5310	5310	0
564	20240425	104300	35646520	5310	5310	5310	5310	0
565	20240425	104200	35646520	5310	5310	5310	5310	0
566	20240425	104100	35646520	5310	5310	5310	5310	0
567	20240425	104000	35646520	5310	5310	5310	5310	463
568	20240425	103900	33187990	5320	5320	5320	5320	0
569	20240425	103800	33187990	5320	5320	5320	5320	0
570	20240425	103700	33187990	5320	5320	5320	5320	0
571	20240425	103600	33187990	5320	5320	5320	5320	0
572	20240425	103500	33187990	5320	5320	5320	5320	29
573	20240425	103400	33033710	5320	5330	5330	5320	426
574	20240425	103300	30765510	5340	5340	5340	5340	0
575	20240425	103200	30765510	5340	5340	5340	5340	0
576	20240425	103100	30765510	5340	5340	5340	5340	0
577	20240425	103000	30765510	5340	5340	5340	5340	0
578	20240425	102900	30765510	5340	5340	5340	5340	3
579	20240425	102800	30749490	5330	5330	5330	5330	96
580	20240425	102700	30237810	5330	5330	5330	5330	0
581	20240425	102600	30237810	5330	5330	5330	5330	0
582	20240425	102500	30237810	5330	5330	5330	5330	10
583	20240425	102400	30184510	5330	5330	5330	5330	20
584	20240425	102300	30077910	5340	5340	5340	5340	0
585	20240425	102200	30077910	5340	5340	5340	5340	0
586	20240425	102100	30077910	5340	5340	5340	5340	0
587	20240425	102000	30077910	5340	5340	5340	5340	0
588	20240425	101900	30077910	5340	5340	5340	5340	0
589	20240425	101800	30077910	5340	5340	5340	5340	1
590	20240425	101700	30072570	5340	5340	5340	5340	0
591	20240425	101600	30072570	5340	5340	5340	5340	0
592	20240425	101500	30072570	5340	5340	5340	5340	0
593	20240425	101400	30072570	5340	5340	5340	5340	0
594	20240425	101300	30072570	5340	5340	5340	5340	0
595	20240425	101200	30072570	5340	5330	5340	5320	1018
596	20240425	101100	24653420	5330	5330	5330	5330	35
597	20240425	101000	24466870	5330	5330	5330	5330	0
598	20240425	100900	24466870	5330	5330	5330	5330	0
599	20240425	100800	24466870	5330	5340	5340	5330	200
600	20240425	100700	23399870	5340	5340	5340	5340	57
601	20240425	100600	23095490	5330	5330	5330	5330	0
602	20240425	100500	23095490	5330	5330	5330	5330	0
603	20240425	100400	23095490	5330	5330	5330	5330	0
604	20240425	100300	23095490	5330	5330	5330	5330	689
605	20240425	100200	19423120	5340	5340	5340	5340	306
606	20240425	100100	17789080	5320	5320	5320	5320	0
607	20240425	100000	17789080	5320	5320	5320	5320	0
608	20240425	095900	17789080	5320	5320	5320	5320	19
609	20240425	095800	17688000	5340	5340	5340	5340	0
610	20240425	095700	17688000	5340	5340	5340	5340	0
611	20240425	095600	17688000	5340	5340	5340	5340	0
612	20240425	095500	17688000	5340	5340	5340	5340	1
613	20240425	095400	17682660	5330	5340	5340	5330	4
614	20240425	095300	17661330	5340	5340	5340	5340	0
615	20240425	095200	17661330	5340	5340	5340	5340	0
616	20240425	095100	17661330	5340	5340	5340	5340	0
617	20240425	095000	17661330	5340	5340	5340	5340	2
618	20240425	094900	17650650	5340	5340	5340	5340	0
619	20240425	094800	17650650	5340	5340	5340	5340	0
620	20240425	094700	17650650	5340	5340	5340	5340	203
621	20240425	094600	16566630	5340	5340	5340	5340	0
622	20240425	094500	16566630	5340	5340	5340	5340	0
623	20240425	094400	16566630	5340	5340	5340	5340	20
624	20240425	094300	16459830	5350	5350	5350	5350	0
625	20240425	094200	16459830	5350	5350	5350	5350	467
626	20240425	094100	13961380	5340	5340	5340	5340	0
627	20240425	094000	13961380	5340	5340	5340	5340	113
628	20240425	093900	13357960	5330	5330	5330	5330	0
629	20240425	093800	13357960	5330	5330	5330	5330	0
630	20240425	093700	13357960	5330	5330	5330	5330	107
631	20240425	093600	12787650	5330	5330	5330	5330	6
632	20240425	093500	12755670	5340	5340	5340	5340	0
633	20240425	093400	12755670	5340	5340	5340	5340	0
634	20240425	093300	12755670	5340	5340	5340	5340	0
635	20240425	093200	12755670	5340	5340	5340	5340	0
636	20240425	093100	12755670	5340	5340	5340	5340	0
637	20240425	093000	12755670	5340	5340	5340	5340	0
638	20240425	092900	12755670	5340	5340	5340	5340	0
639	20240425	092800	12755670	5340	5340	5340	5340	0
640	20240425	092700	12755670	5340	5340	5340	5340	1
641	20240425	092600	12750330	5340	5340	5340	5340	0
642	20240425	092500	12750330	5340	5340	5340	5340	116
643	20240425	092400	12130890	5350	5350	5350	5350	212
644	20240425	092300	10996690	5350	5350	5350	5350	100
645	20240425	092200	10461690	5350	5350	5350	5350	0
646	20240425	092100	10461690	5350	5350	5350	5350	138
647	20240425	092000	9723390	5320	5320	5320	5320	0
648	20240425	091900	9723390	5320	5330	5330	5320	198
649	20240425	091800	8670020	5320	5330	5330	5320	31
650	20240425	091700	8505090	5320	5320	5320	5320	0
651	20240425	091600	8505090	5320	5320	5320	5320	0
652	20240425	091500	8505090	5320	5320	5320	5320	0
653	20240425	091400	8505090	5320	5340	5350	5320	406
654	20240425	091300	6338370	5310	5310	5310	5310	0
655	20240425	091200	6338370	5310	5310	5310	5310	0
656	20240425	091100	6338370	5310	5330	5330	5310	500
657	20240425	091000	3678690	5340	5340	5340	5340	110
658	20240425	090900	3091290	5340	5340	5340	5340	0
659	20240425	090800	3091290	5340	5340	5340	5340	0
660	20240425	090700	3091290	5340	5340	5340	5340	0
661	20240425	090600	3091290	5340	5340	5340	5340	3
662	20240425	090500	3075270	5320	5320	5320	5320	0
663	20240425	090400	3075270	5320	5320	5320	5320	22
664	20240425	090300	2958230	5320	5320	5320	5320	61
665	20240425	090200	2633710	5320	5360	5370	5320	193
666	20240425	090100	1597750	5360	5360	5360	5360	200
667	20240425	090000	525750	5370	5310	5370	5310	99