KissMeData/021040/min/candle-20240425.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240425	190600	37930835	4085	4085	4085	4085	45
3	20240425	190500	37930835	4085	4085	4085	4085	0
4	20240425	190400	37930835	4085	4085	4085	4085	0
5	20240425	190300	37930835	4085	4085	4085	4085	0
6	20240425	190200	37930835	4085	4085	4085	4085	0
7	20240425	190100	37930835	4085	4085	4085	4085	0
8	20240425	190000	37930835	4085	4085	4085	4085	0
9	20240425	185900	37930835	4085	4085	4085	4085	0
10	20240425	185800	37930835	4085	4085	4085	4085	0
11	20240425	185700	37930835	4085	4085	4085	4085	0
12	20240425	185600	37930835	4085	4085	4085	4085	0
13	20240425	185500	37930835	4085	4085	4085	4085	0
14	20240425	185400	37930835	4085	4085	4085	4085	0
15	20240425	185300	37930835	4085	4085	4085	4085	0
16	20240425	185200	37930835	4085	4085	4085	4085	0
17	20240425	185100	37930835	4085	4085	4085	4085	0
18	20240425	185000	37930835	4085	4085	4085	4085	0
19	20240425	184900	37930835	4085	4085	4085	4085	0
20	20240425	184800	37930835	4085	4085	4085	4085	0
21	20240425	184700	37930835	4085	4085	4085	4085	0
22	20240425	184600	37930835	4085	4085	4085	4085	0
23	20240425	184500	37930835	4085	4085	4085	4085	0
24	20240425	184400	37930835	4085	4085	4085	4085	0
25	20240425	184300	37930835	4085	4085	4085	4085	0
26	20240425	184200	37930835	4085	4085	4085	4085	0
27	20240425	184100	37930835	4085	4085	4085	4085	0
28	20240425	184000	37930835	4085	4085	4085	4085	0
29	20240425	183900	37930835	4085	4085	4085	4085	0
30	20240425	183800	37930835	4085	4085	4085	4085	0
31	20240425	183700	37930835	4085	4085	4085	4085	0
32	20240425	183600	37930835	4085	4085	4085	4085	45
33	20240425	183500	37930835	4085	4085	4085	4085	0
34	20240425	183400	37930835	4085	4085	4085	4085	0
35	20240425	183300	37930835	4085	4085	4085	4085	0
36	20240425	183200	37930835	4085	4085	4085	4085	0
37	20240425	183100	37930835	4085	4085	4085	4085	0
38	20240425	183000	37930835	4085	4085	4085	4085	0
39	20240425	182900	37930835	4085	4085	4085	4085	0
40	20240425	182800	37930835	4085	4085	4085	4085	0
41	20240425	182700	37930835	4085	4085	4085	4085	0
42	20240425	182600	37930835	4085	4085	4085	4085	0
43	20240425	182500	37930835	4085	4085	4085	4085	0
44	20240425	182400	37930835	4085	4085	4085	4085	0
45	20240425	182300	37930835	4085	4085	4085	4085	0
46	20240425	182200	37930835	4085	4085	4085	4085	0
47	20240425	182100	37930835	4085	4085	4085	4085	0
48	20240425	182000	37930835	4085	4085	4085	4085	0
49	20240425	181900	37930835	4085	4085	4085	4085	0
50	20240425	181800	37930835	4085	4085	4085	4085	0
51	20240425	181700	37930835	4085	4085	4085	4085	0
52	20240425	181600	37930835	4085	4085	4085	4085	0
53	20240425	181500	37930835	4085	4085	4085	4085	0
54	20240425	181400	37930835	4085	4085	4085	4085	0
55	20240425	181300	37930835	4085	4085	4085	4085	0
56	20240425	181200	37930835	4085	4085	4085	4085	0
57	20240425	181100	37930835	4085	4085	4085	4085	0
58	20240425	181000	37930835	4085	4085	4085	4085	0
59	20240425	180900	37930835	4085	4085	4085	4085	0
60	20240425	180800	37930835	4085	4085	4085	4085	0
61	20240425	180700	37930835	4085	4085	4085	4085	0
62	20240425	180600	37930835	4085	4085	4085	4085	45
63	20240425	180500	37930835	4085	4085	4085	4085	0
64	20240425	180400	37930835	4085	4085	4085	4085	0
65	20240425	180300	37930835	4085	4085	4085	4085	0
66	20240425	180200	37930835	4085	4085	4085	4085	0
67	20240425	180100	37930835	4085	4085	4085	4085	0
68	20240425	180000	37930835	4085	4085	4085	4085	0
69	20240425	175900	37930835	4085	4085	4085	4085	0
70	20240425	175800	37930835	4085	4085	4085	4085	0
71	20240425	175700	37930835	4085	4085	4085	4085	0
72	20240425	175600	37930835	4085	4085	4085	4085	0
73	20240425	175500	37930835	4085	4085	4085	4085	0
74	20240425	175400	37930835	4085	4085	4085	4085	0
75	20240425	175300	37930835	4085	4085	4085	4085	0
76	20240425	175200	37930835	4085	4085	4085	4085	0
77	20240425	175100	37930835	4085	4085	4085	4085	0
78	20240425	175000	37930835	4085	4085	4085	4085	0
79	20240425	174900	37930835	4085	4085	4085	4085	0
80	20240425	174800	37930835	4085	4085	4085	4085	0
81	20240425	174700	37930835	4085	4085	4085	4085	0
82	20240425	174600	37930835	4085	4085	4085	4085	0
83	20240425	174500	37930835	4085	4085	4085	4085	0
84	20240425	174400	37930835	4085	4085	4085	4085	0
85	20240425	174300	37930835	4085	4085	4085	4085	0
86	20240425	174200	37930835	4085	4085	4085	4085	0
87	20240425	174100	37930835	4085	4085	4085	4085	0
88	20240425	174000	37930835	4085	4085	4085	4085	0
89	20240425	173900	37930835	4085	4085	4085	4085	0
90	20240425	173800	37930835	4085	4085	4085	4085	0
91	20240425	173700	37930835	4085	4085	4085	4085	0
92	20240425	173600	37930835	4085	4085	4085	4085	45
93	20240425	173500	37930835	4085	4085	4085	4085	0
94	20240425	173400	37930835	4085	4085	4085	4085	0
95	20240425	173300	37930835	4085	4085	4085	4085	0
96	20240425	173200	37930835	4085	4085	4085	4085	0
97	20240425	173100	37930835	4085	4085	4085	4085	0
98	20240425	173000	37930835	4085	4085	4085	4085	0
99	20240425	172900	37930835	4085	4085	4085	4085	0
100	20240425	172800	37930835	4085	4085	4085	4085	0
101	20240425	172700	37930835	4085	4085	4085	4085	0
102	20240425	172600	37930835	4085	4085	4085	4085	0
103	20240425	172500	37930835	4085	4085	4085	4085	0
104	20240425	172400	37930835	4085	4085	4085	4085	0
105	20240425	172300	37930835	4085	4085	4085	4085	0
106	20240425	172200	37930835	4085	4085	4085	4085	0
107	20240425	172100	37930835	4085	4085	4085	4085	0
108	20240425	172000	37930835	4085	4085	4085	4085	0
109	20240425	171900	37930835	4085	4085	4085	4085	0
110	20240425	171800	37930835	4085	4085	4085	4085	0
111	20240425	171700	37930835	4085	4085	4085	4085	0
112	20240425	171600	37930835	4085	4085	4085	4085	0
113	20240425	171500	37930835	4085	4085	4085	4085	0
114	20240425	171400	37930835	4085	4085	4085	4085	0
115	20240425	171300	37930835	4085	4085	4085	4085	0
116	20240425	171200	37930835	4085	4085	4085	4085	0
117	20240425	171100	37930835	4085	4085	4085	4085	0
118	20240425	171000	37930835	4085	4085	4085	4085	0
119	20240425	170900	37930835	4085	4085	4085	4085	0
120	20240425	170800	37930835	4085	4085	4085	4085	0
121	20240425	170700	37930835	4085	4085	4085	4085	0
122	20240425	170600	37930835	4085	4085	4085	4085	45
123	20240425	170500	37930835	4085	4085	4085	4085	0
124	20240425	170400	37930835	4085	4085	4085	4085	0
125	20240425	170300	37930835	4085	4085	4085	4085	0
126	20240425	170200	37930835	4085	4085	4085	4085	0
127	20240425	170100	37930835	4085	4085	4085	4085	0
128	20240425	170000	37930835	4085	4085	4085	4085	0
129	20240425	165900	37930835	4085	4085	4085	4085	0
130	20240425	165800	37930835	4085	4085	4085	4085	0
131	20240425	165700	37930835	4085	4085	4085	4085	0
132	20240425	165600	37930835	4085	4085	4085	4085	0
133	20240425	165500	37930835	4085	4085	4085	4085	0
134	20240425	165400	37930835	4085	4085	4085	4085	0
135	20240425	165300	37930835	4085	4085	4085	4085	0
136	20240425	165200	37930835	4085	4085	4085	4085	0
137	20240425	165100	37930835	4085	4085	4085	4085	0
138	20240425	165000	37930835	4085	4085	4085	4085	0
139	20240425	164900	37930835	4085	4085	4085	4085	0
140	20240425	164800	37930835	4085	4085	4085	4085	0
141	20240425	164700	37930835	4085	4085	4085	4085	0
142	20240425	164600	37930835	4085	4085	4085	4085	0
143	20240425	164500	37930835	4085	4085	4085	4085	0
144	20240425	164400	37930835	4085	4085	4085	4085	0
145	20240425	164300	37930835	4085	4085	4085	4085	0
146	20240425	164200	37930835	4085	4085	4085	4085	0
147	20240425	164100	37930835	4085	4085	4085	4085	0
148	20240425	164000	37930835	4085	4085	4085	4085	0
149	20240425	163900	37930835	4085	4085	4085	4085	0
150	20240425	163800	37930835	4085	4085	4085	4085	0
151	20240425	163700	37930835	4085	4085	4085	4085	0
152	20240425	163600	37930835	4085	4085	4085	4085	45
153	20240425	163500	37930835	4085	4085	4085	4085	0
154	20240425	163400	37930835	4085	4085	4085	4085	0
155	20240425	163300	37930835	4085	4085	4085	4085	0
156	20240425	163200	37930835	4085	4085	4085	4085	0
157	20240425	163100	37930835	4085	4085	4085	4085	0
158	20240425	163000	37930835	4085	4085	4085	4085	0
159	20240425	162900	37930835	4085	4085	4085	4085	0
160	20240425	162800	37930835	4085	4085	4085	4085	0
161	20240425	162700	37930835	4085	4085	4085	4085	0
162	20240425	162600	37930835	4085	4085	4085	4085	0
163	20240425	162500	37930835	4085	4085	4085	4085	0
164	20240425	162400	37930835	4085	4085	4085	4085	0
165	20240425	162300	37930835	4085	4085	4085	4085	0
166	20240425	162200	37930835	4085	4085	4085	4085	0
167	20240425	162100	37930835	4085	4085	4085	4085	0
168	20240425	162000	37930835	4085	4085	4085	4085	0
169	20240425	161900	37930835	4085	4085	4085	4085	0
170	20240425	161800	37930835	4085	4085	4085	4085	0
171	20240425	161700	37930835	4085	4085	4085	4085	0
172	20240425	161600	37930835	4085	4085	4085	4085	0
173	20240425	161500	37930835	4085	4085	4085	4085	0
174	20240425	161400	37930835	4085	4085	4085	4085	0
175	20240425	161300	37930835	4085	4085	4085	4085	0
176	20240425	161200	37930835	4085	4085	4085	4085	0
177	20240425	161100	37930835	4085	4085	4085	4085	0
178	20240425	161000	37930835	4085	4085	4085	4085	0
179	20240425	160900	37930835	4085	4085	4085	4085	0
180	20240425	160800	37930835	4085	4085	4085	4085	0
181	20240425	160700	37930835	4085	4085	4085	4085	0
182	20240425	160600	37930835	4085	4085	4085	4085	45
183	20240425	160500	37930835	4085	4085	4085	4085	0
184	20240425	160400	37930835	4085	4085	4085	4085	0
185	20240425	160300	37930835	4085	4085	4085	4085	0
186	20240425	160200	37930835	4085	4085	4085	4085	0
187	20240425	160100	37930835	4085	4085	4085	4085	0
188	20240425	160000	37930835	4085	4085	4085	4085	0
189	20240425	155900	37930835	4085	4085	4085	4085	0
190	20240425	155800	37930835	4085	4085	4085	4085	0
191	20240425	155700	37930835	4085	4085	4085	4085	0
192	20240425	155600	37930835	4085	4085	4085	4085	0
193	20240425	155500	37930835	4085	4085	4085	4085	0
194	20240425	155400	37930835	4085	4085	4085	4085	0
195	20240425	155300	37930835	4085	4085	4085	4085	0
196	20240425	155200	37930835	4085	4085	4085	4085	0
197	20240425	155100	37930835	4085	4085	4085	4085	0
198	20240425	155000	37930835	4085	4085	4085	4085	0
199	20240425	154900	37930835	4085	4085	4085	4085	0
200	20240425	154800	37930835	4085	4085	4085	4085	0
201	20240425	154700	37930835	4085	4085	4085	4085	0
202	20240425	154600	37930835	4085	4085	4085	4085	0
203	20240425	154500	37930835	4085	4085	4085	4085	0
204	20240425	154400	37930835	4085	4085	4085	4085	0
205	20240425	154300	37930835	4085	4085	4085	4085	0
206	20240425	154200	37930835	4085	4085	4085	4085	0
207	20240425	154100	37930835	4085	4085	4085	4085	0
208	20240425	154000	37930835	4085	4085	4085	4085	0
209	20240425	153900	37930835	4085	4085	4085	4085	0
210	20240425	153800	37930835	4085	4085	4085	4085	0
211	20240425	153700	37930835	4085	4085	4085	4085	0
212	20240425	153600	37930835	4085	4085	4085	4085	45
213	20240425	153500	37930835	4085	4085	4085	4085	0
214	20240425	153400	37930835	4085	4085	4085	4085	0
215	20240425	153300	37930835	4085	4085	4085	4085	0
216	20240425	153200	37930835	4085	4085	4085	4085	0
217	20240425	153100	37930835	4085	4085	4085	4085	0
218	20240425	153000	37930835	4085	4085	4085	4085	45
219	20240425	152900	37747010	4080	4080	4080	4080	0
220	20240425	152800	37747010	4080	4080	4080	4080	0
221	20240425	152700	37747010	4080	4080	4080	4080	0
222	20240425	152600	37747010	4080	4080	4080	4080	0
223	20240425	152500	37747010	4080	4080	4080	4080	0
224	20240425	152400	37747010	4080	4080	4080	4080	0
225	20240425	152300	37747010	4080	4080	4080	4080	0
226	20240425	152200	37747010	4080	4080	4080	4080	0
227	20240425	152100	37747010	4080	4080	4080	4080	0
228	20240425	152000	37747010	4080	4080	4080	4080	0
229	20240425	151900	37747010	4080	4080	4080	4080	18
230	20240425	151800	37673570	4080	4080	4080	4080	0
231	20240425	151700	37673570	4080	4080	4080	4080	0
232	20240425	151600	37673570	4080	4080	4080	4080	13
233	20240425	151500	37620530	4080	4080	4080	4080	0
234	20240425	151400	37620530	4080	4080	4080	4080	0
235	20240425	151300	37620530	4080	4080	4080	4080	18
236	20240425	151200	37547090	4080	4080	4080	4080	0
237	20240425	151100	37547090	4080	4080	4080	4080	0
238	20240425	151000	37547090	4080	4080	4080	4080	18
239	20240425	150900	37473650	4085	4085	4085	4085	0
240	20240425	150800	37473650	4085	4085	4085	4085	0
241	20240425	150700	37473650	4085	4085	4085	4085	0
242	20240425	150600	37473650	4085	4085	4085	4085	24
243	20240425	150500	37375610	4080	4080	4080	4080	0
244	20240425	150400	37375610	4080	4080	4080	4080	0
245	20240425	150300	37375610	4080	4080	4080	4080	0
246	20240425	150200	37375610	4080	4080	4080	4080	0
247	20240425	150100	37375610	4080	4080	4080	4080	0
248	20240425	150000	37375610	4080	4080	4080	4080	0
249	20240425	145900	37375610	4080	4080	4080	4080	0
250	20240425	145800	37375610	4080	4080	4080	4080	0
251	20240425	145700	37375610	4080	4080	4080	4080	0
252	20240425	145600	37375610	4080	4080	4080	4080	0
253	20240425	145500	37375610	4080	4080	4080	4080	0
254	20240425	145400	37375610	4080	4080	4080	4080	0
255	20240425	145300	37375610	4080	4080	4080	4080	0
256	20240425	145200	37375610	4080	4080	4080	4080	0
257	20240425	145100	37375610	4080	4080	4080	4080	0
258	20240425	145000	37375610	4080	4080	4080	4080	0
259	20240425	144900	37375610	4080	4080	4080	4080	0
260	20240425	144800	37375610	4080	4080	4080	4080	8
261	20240425	144700	37342970	4080	4080	4080	4080	0
262	20240425	144600	37342970	4080	4080	4080	4080	0
263	20240425	144500	37342970	4080	4080	4080	4080	0
264	20240425	144400	37342970	4080	4080	4080	4080	0
265	20240425	144300	37342970	4080	4075	4080	4075	95
266	20240425	144200	36955375	4080	4080	4080	4080	0
267	20240425	144100	36955375	4080	4080	4080	4080	0
268	20240425	144000	36955375	4080	4080	4080	4080	0
269	20240425	143900	36955375	4080	4080	4080	4080	0
270	20240425	143800	36955375	4080	4080	4080	4080	0
271	20240425	143700	36955375	4080	4080	4080	4080	0
272	20240425	143600	36955375	4080	4080	4080	4080	0
273	20240425	143500	36955375	4080	4080	4080	4080	1
274	20240425	143400	36951295	4070	4070	4070	4070	0
275	20240425	143300	36951295	4070	4070	4070	4070	0
276	20240425	143200	36951295	4070	4070	4070	4070	0
277	20240425	143100	36951295	4070	4070	4070	4070	0
278	20240425	143000	36951295	4070	4070	4070	4070	0
279	20240425	142900	36951295	4070	4070	4070	4070	0
280	20240425	142800	36951295	4070	4070	4070	4070	0
281	20240425	142700	36951295	4070	4075	4075	4070	99
282	20240425	142600	36548085	4075	4075	4075	4075	0
283	20240425	142500	36548085	4075	4075	4075	4075	0
284	20240425	142400	36548085	4075	4075	4075	4075	0
285	20240425	142300	36548085	4075	4075	4075	4075	0
286	20240425	142200	36548085	4075	4075	4075	4075	0
287	20240425	142100	36548085	4075	4075	4075	4075	0
288	20240425	142000	36548085	4075	4075	4075	4075	44
289	20240425	141900	36368785	4075	4075	4075	4075	0
290	20240425	141800	36368785	4075	4075	4075	4075	0
291	20240425	141700	36368785	4075	4075	4075	4075	0
292	20240425	141600	36368785	4075	4075	4075	4075	0
293	20240425	141500	36368785	4075	4075	4075	4075	0
294	20240425	141400	36368785	4075	4075	4075	4075	0
295	20240425	141300	36368785	4075	4075	4075	4075	0
296	20240425	141200	36368785	4075	4075	4075	4075	0
297	20240425	141100	36368785	4075	4075	4075	4075	0
298	20240425	141000	36368785	4075	4075	4075	4075	0
299	20240425	140900	36368785	4075	4075	4075	4075	0
300	20240425	140800	36368785	4075	4075	4075	4075	0
301	20240425	140700	36368785	4075	4075	4075	4075	0
302	20240425	140600	36368785	4075	4075	4075	4075	0
303	20240425	140500	36368785	4075	4075	4075	4075	0
304	20240425	140400	36368785	4075	4075	4075	4075	0
305	20240425	140300	36368785	4075	4075	4075	4075	0
306	20240425	140200	36368785	4075	4075	4075	4075	0
307	20240425	140100	36368785	4075	4075	4075	4075	0
308	20240425	140000	36368785	4075	4075	4075	4075	0
309	20240425	135900	36368785	4075	4075	4075	4075	0
310	20240425	135800	36368785	4075	4075	4075	4075	0
311	20240425	135700	36368785	4075	4075	4075	4075	0
312	20240425	135600	36368785	4075	4075	4075	4075	0
313	20240425	135500	36368785	4075	4075	4075	4075	0
314	20240425	135400	36368785	4075	4075	4075	4075	0
315	20240425	135300	36368785	4075	4075	4075	4075	0
316	20240425	135200	36368785	4075	4075	4075	4075	0
317	20240425	135100	36368785	4075	4075	4075	4075	0
318	20240425	135000	36368785	4075	4075	4075	4075	0
319	20240425	134900	36368785	4075	4075	4075	4075	0
320	20240425	134800	36368785	4075	4075	4075	4075	0
321	20240425	134700	36368785	4075	4075	4075	4075	0
322	20240425	134600	36368785	4075	4075	4075	4075	0
323	20240425	134500	36368785	4075	4075	4075	4075	0
324	20240425	134400	36368785	4075	4075	4075	4075	0
325	20240425	134300	36368785	4075	4075	4075	4075	0
326	20240425	134200	36368785	4075	4075	4075	4075	0
327	20240425	134100	36368785	4075	4075	4075	4075	0
328	20240425	134000	36368785	4075	4075	4075	4075	0
329	20240425	133900	36368785	4075	4075	4075	4075	0
330	20240425	133800	36368785	4075	4075	4075	4075	0
331	20240425	133700	36368785	4075	4075	4075	4075	0
332	20240425	133600	36368785	4075	4075	4075	4075	0
333	20240425	133500	36368785	4075	4075	4075	4075	0
334	20240425	133400	36368785	4075	4075	4075	4075	0
335	20240425	133300	36368785	4075	4075	4075	4075	0
336	20240425	133200	36368785	4075	4075	4075	4075	0
337	20240425	133100	36368785	4075	4075	4075	4075	0
338	20240425	133000	36368785	4075	4075	4075	4075	0
339	20240425	132900	36368785	4075	4075	4075	4075	0
340	20240425	132800	36368785	4075	4075	4075	4075	0
341	20240425	132700	36368785	4075	4075	4075	4075	3
342	20240425	132600	36356560	4075	4075	4075	4075	0
343	20240425	132500	36356560	4075	4075	4075	4075	0
344	20240425	132400	36356560	4075	4075	4075	4075	0
345	20240425	132300	36356560	4075	4075	4075	4075	0
346	20240425	132200	36356560	4075	4075	4075	4075	0
347	20240425	132100	36356560	4075	4075	4075	4075	0
348	20240425	132000	36356560	4075	4075	4075	4075	0
349	20240425	131900	36356560	4075	4075	4075	4075	3
350	20240425	131800	36344335	4075	4075	4075	4075	24
351	20240425	131700	36246535	4070	4070	4070	4070	0
352	20240425	131600	36246535	4070	4070	4070	4070	0
353	20240425	131500	36246535	4070	4070	4070	4070	0
354	20240425	131400	36246535	4070	4070	4070	4070	0
355	20240425	131300	36246535	4070	4070	4070	4070	0
356	20240425	131200	36246535	4070	4070	4070	4070	0
357	20240425	131100	36246535	4070	4070	4070	4070	0
358	20240425	131000	36246535	4070	4070	4070	4070	0
359	20240425	130900	36246535	4070	4070	4070	4070	10
360	20240425	130800	36205835	4075	4075	4075	4075	0
361	20240425	130700	36205835	4075	4075	4075	4075	0
362	20240425	130600	36205835	4075	4075	4075	4075	0
363	20240425	130500	36205835	4075	4075	4075	4075	0
364	20240425	130400	36205835	4075	4075	4075	4075	24
365	20240425	130300	36108035	4070	4070	4070	4070	0
366	20240425	130200	36108035	4070	4070	4070	4070	0
367	20240425	130100	36108035	4070	4070	4070	4070	0
368	20240425	130000	36108035	4070	4070	4070	4070	0
369	20240425	125900	36108035	4070	4070	4070	4070	0
370	20240425	125800	36108035	4070	4070	4070	4070	0
371	20240425	125700	36108035	4070	4070	4070	4070	0
372	20240425	125600	36108035	4070	4070	4070	4070	0
373	20240425	125500	36108035	4070	4070	4070	4070	0
374	20240425	125400	36108035	4070	4070	4070	4070	0
375	20240425	125300	36108035	4070	4070	4070	4070	0
376	20240425	125200	36108035	4070	4070	4070	4070	0
377	20240425	125100	36108035	4070	4070	4070	4070	0
378	20240425	125000	36108035	4070	4070	4070	4070	167
379	20240425	124900	35428345	4070	4070	4070	4070	0
380	20240425	124800	35428345	4070	4070	4070	4070	0
381	20240425	124700	35428345	4070	4070	4070	4070	0
382	20240425	124600	35428345	4070	4070	4070	4070	0
383	20240425	124500	35428345	4070	4070	4070	4070	0
384	20240425	124400	35428345	4070	4070	4070	4070	39
385	20240425	124300	35269615	4060	4060	4060	4060	0
386	20240425	124200	35269615	4060	4060	4060	4060	0
387	20240425	124100	35269615	4060	4060	4060	4060	0
388	20240425	124000	35269615	4060	4060	4060	4060	0
389	20240425	123900	35269615	4060	4060	4060	4060	0
390	20240425	123800	35269615	4060	4060	4060	4060	0
391	20240425	123700	35269615	4060	4060	4060	4060	0
392	20240425	123600	35269615	4060	4060	4060	4060	0
393	20240425	123500	35269615	4060	4060	4060	4060	0
394	20240425	123400	35269615	4060	4060	4060	4060	0
395	20240425	123300	35269615	4060	4060	4060	4060	0
396	20240425	123200	35269615	4060	4060	4060	4060	0
397	20240425	123100	35269615	4060	4060	4060	4060	0
398	20240425	123000	35269615	4060	4060	4060	4060	0
399	20240425	122900	35269615	4060	4060	4060	4060	0
400	20240425	122800	35269615	4060	4060	4060	4060	0
401	20240425	122700	35269615	4060	4060	4060	4060	0
402	20240425	122600	35269615	4060	4060	4060	4060	0
403	20240425	122500	35269615	4060	4060	4060	4060	0
404	20240425	122400	35269615	4060	4060	4060	4060	0
405	20240425	122300	35269615	4060	4060	4060	4060	0
406	20240425	122200	35269615	4060	4060	4060	4060	0
407	20240425	122100	35269615	4060	4060	4060	4060	0
408	20240425	122000	35269615	4060	4060	4060	4060	0
409	20240425	121900	35269615	4060	4060	4060	4060	0
410	20240425	121800	35269615	4060	4060	4060	4060	0
411	20240425	121700	35269615	4060	4060	4060	4060	0
412	20240425	121600	35269615	4060	4060	4060	4060	0
413	20240425	121500	35269615	4060	4060	4060	4060	0
414	20240425	121400	35269615	4060	4060	4060	4060	0
415	20240425	121300	35269615	4060	4060	4060	4060	0
416	20240425	121200	35269615	4060	4060	4060	4060	0
417	20240425	121100	35269615	4060	4060	4060	4060	0
418	20240425	121000	35269615	4060	4060	4060	4060	0
419	20240425	120900	35269615	4060	4060	4060	4060	0
420	20240425	120800	35269615	4060	4060	4060	4060	0
421	20240425	120700	35269615	4060	4060	4060	4060	0
422	20240425	120600	35269615	4060	4060	4060	4060	0
423	20240425	120500	35269615	4060	4060	4060	4060	0
424	20240425	120400	35269615	4060	4060	4060	4060	0
425	20240425	120300	35269615	4060	4060	4060	4060	0
426	20240425	120200	35269615	4060	4060	4060	4060	0
427	20240425	120100	35269615	4060	4060	4060	4060	0
428	20240425	120000	35269615	4060	4060	4060	4060	0
429	20240425	115900	35269615	4060	4060	4060	4060	0
430	20240425	115800	35269615	4060	4060	4060	4060	0
431	20240425	115700	35269615	4060	4060	4060	4060	0
432	20240425	115600	35269615	4060	4060	4060	4060	0
433	20240425	115500	35269615	4060	4060	4060	4060	0
434	20240425	115400	35269615	4060	4060	4060	4060	0
435	20240425	115300	35269615	4060	4060	4060	4060	0
436	20240425	115200	35269615	4060	4060	4060	4060	0
437	20240425	115100	35269615	4060	4060	4060	4060	0
438	20240425	115000	35269615	4060	4060	4060	4060	0
439	20240425	114900	35269615	4060	4060	4060	4060	0
440	20240425	114800	35269615	4060	4060	4060	4060	0
441	20240425	114700	35269615	4060	4060	4060	4060	0
442	20240425	114600	35269615	4060	4060	4060	4060	0
443	20240425	114500	35269615	4060	4060	4060	4060	0
444	20240425	114400	35269615	4060	4060	4060	4060	0
445	20240425	114300	35269615	4060	4060	4060	4060	0
446	20240425	114200	35269615	4060	4060	4060	4060	0
447	20240425	114100	35269615	4060	4060	4060	4060	0
448	20240425	114000	35269615	4060	4060	4060	4060	0
449	20240425	113900	35269615	4060	4060	4060	4060	0
450	20240425	113800	35269615	4060	4060	4060	4060	0
451	20240425	113700	35269615	4060	4060	4060	4060	0
452	20240425	113600	35269615	4060	4060	4060	4060	0
453	20240425	113500	35269615	4060	4060	4060	4060	0
454	20240425	113400	35269615	4060	4060	4060	4060	0
455	20240425	113300	35269615	4060	4060	4060	4060	0
456	20240425	113200	35269615	4060	4060	4060	4060	0
457	20240425	113100	35269615	4060	4060	4060	4060	0
458	20240425	113000	35269615	4060	4060	4060	4060	0
459	20240425	112900	35269615	4060	4060	4060	4060	0
460	20240425	112800	35269615	4060	4060	4060	4060	0
461	20240425	112700	35269615	4060	4060	4060	4060	0
462	20240425	112600	35269615	4060	4060	4060	4060	0
463	20240425	112500	35269615	4060	4060	4060	4060	0
464	20240425	112400	35269615	4060	4060	4060	4060	0
465	20240425	112300	35269615	4060	4060	4060	4060	0
466	20240425	112200	35269615	4060	4060	4060	4060	0
467	20240425	112100	35269615	4060	4060	4060	4060	0
468	20240425	112000	35269615	4060	4060	4060	4060	44
469	20240425	111900	35090975	4060	4060	4060	4060	0
470	20240425	111800	35090975	4060	4060	4060	4060	0
471	20240425	111700	35090975	4060	4060	4060	4060	0
472	20240425	111600	35090975	4060	4060	4060	4060	1
473	20240425	111500	35086915	4055	4055	4055	4055	0
474	20240425	111400	35086915	4055	4055	4055	4055	0
475	20240425	111300	35086915	4055	4055	4055	4055	0
476	20240425	111200	35086915	4055	4055	4055	4055	0
477	20240425	111100	35086915	4055	4055	4055	4055	0
478	20240425	111000	35086915	4055	4055	4055	4055	0
479	20240425	110900	35086915	4055	4055	4055	4055	0
480	20240425	110800	35086915	4055	4055	4055	4055	0
481	20240425	110700	35086915	4055	4055	4055	4055	0
482	20240425	110600	35086915	4055	4055	4055	4055	0
483	20240425	110500	35086915	4055	4055	4055	4055	0
484	20240425	110400	35086915	4055	4055	4055	4055	0
485	20240425	110300	35086915	4055	4055	4055	4055	0
486	20240425	110200	35086915	4055	4055	4055	4055	3
487	20240425	110100	35074750	4060	4060	4060	4060	0
488	20240425	110000	35074750	4060	4060	4060	4060	0
489	20240425	105900	35074750	4060	4060	4060	4060	0
490	20240425	105800	35074750	4060	4060	4060	4060	0
491	20240425	105700	35074750	4060	4060	4060	4060	0
492	20240425	105600	35074750	4060	4060	4060	4060	0
493	20240425	105500	35074750	4060	4060	4060	4060	0
494	20240425	105400	35074750	4060	4060	4060	4060	0
495	20240425	105300	35074750	4060	4060	4060	4060	2
496	20240425	105200	35066630	4060	4060	4060	4060	0
497	20240425	105100	35066630	4060	4055	4060	4055	2
498	20240425	105000	35058515	4060	4060	4060	4060	0
499	20240425	104900	35058515	4060	4060	4060	4060	0
500	20240425	104800	35058515	4060	4060	4060	4060	0
501	20240425	104700	35058515	4060	4060	4060	4060	0
502	20240425	104600	35058515	4060	4060	4060	4060	0
503	20240425	104500	35058515	4060	4060	4060	4060	4
504	20240425	104400	35042275	4055	4055	4055	4055	1
505	20240425	104300	35038220	4060	4060	4060	4060	0
506	20240425	104200	35038220	4060	4060	4060	4060	0
507	20240425	104100	35038220	4060	4060	4060	4060	0
508	20240425	104000	35038220	4060	4060	4060	4060	0
509	20240425	103900	35038220	4060	4060	4060	4060	0
510	20240425	103800	35038220	4060	4060	4060	4060	0
511	20240425	103700	35038220	4060	4060	4060	4060	0
512	20240425	103600	35038220	4060	4060	4060	4060	0
513	20240425	103500	35038220	4060	4060	4060	4060	0
514	20240425	103400	35038220	4060	4060	4060	4060	0
515	20240425	103300	35038220	4060	4060	4060	4060	0
516	20240425	103200	35038220	4060	4060	4060	4060	0
517	20240425	103100	35038220	4060	4040	4060	4040	18
518	20240425	103000	34965190	4020	4020	4020	4020	20
519	20240425	102900	34884790	4025	4025	4025	4025	0
520	20240425	102800	34884790	4025	4025	4025	4025	0
521	20240425	102700	34884790	4025	4025	4025	4025	0
522	20240425	102600	34884790	4025	4025	4025	4025	0
523	20240425	102500	34884790	4025	4025	4025	4025	0
524	20240425	102400	34884790	4025	4025	4025	4025	0
525	20240425	102300	34884790	4025	4025	4025	4025	0
526	20240425	102200	34884790	4025	4025	4025	4025	0
527	20240425	102100	34884790	4025	4025	4025	4025	0
528	20240425	102000	34884790	4025	4025	4025	4025	0
529	20240425	101900	34884790	4025	4025	4025	4025	0
530	20240425	101800	34884790	4025	4025	4025	4025	0
531	20240425	101700	34884790	4025	4025	4025	4025	0
532	20240425	101600	34884790	4025	4025	4025	4025	0
533	20240425	101500	34884790	4025	4025	4025	4025	0
534	20240425	101400	34884790	4025	4025	4025	4025	0
535	20240425	101300	34884790	4025	4025	4025	4025	0
536	20240425	101200	34884790	4025	4025	4025	4025	0
537	20240425	101100	34884790	4025	4025	4025	4025	0
538	20240425	101000	34884790	4025	4025	4025	4025	0
539	20240425	100900	34884790	4025	4025	4025	4025	0
540	20240425	100800	34884790	4025	4025	4025	4025	0
541	20240425	100700	34884790	4025	4025	4025	4025	0
542	20240425	100600	34884790	4025	4025	4025	4025	0
543	20240425	100500	34884790	4025	4025	4025	4025	0
544	20240425	100400	34884790	4025	4025	4025	4025	0
545	20240425	100300	34884790	4025	4025	4025	4025	0
546	20240425	100200	34884790	4025	4025	4025	4025	0
547	20240425	100100	34884790	4025	4025	4025	4025	0
548	20240425	100000	34884790	4025	4025	4025	4025	0
549	20240425	095900	34884790	4025	4025	4025	4025	458
550	20240425	095800	33041340	4025	4025	4025	4025	316
551	20240425	095700	31769440	4025	4025	4025	4025	500
552	20240425	095600	29756940	4020	4020	4020	4020	0
553	20240425	095500	29756940	4020	4020	4020	4020	228
554	20240425	095400	28840380	4025	4025	4025	4025	0
555	20240425	095300	28840380	4025	4040	4040	4025	2304
556	20240425	095200	19558360	4045	4045	4045	4045	229
557	20240425	095100	18632055	4050	4050	4050	4050	0
558	20240425	095000	18632055	4050	4050	4050	4050	0
559	20240425	094900	18632055	4050	4050	4050	4050	0
560	20240425	094800	18632055	4050	4050	4050	4050	0
561	20240425	094700	18632055	4050	4050	4050	4050	10
562	20240425	094600	18591555	4050	4050	4050	4050	0
563	20240425	094500	18591555	4050	4050	4050	4050	90
564	20240425	094400	18227055	4050	4050	4050	4050	0
565	20240425	094300	18227055	4050	4050	4050	4050	0
566	20240425	094200	18227055	4050	4050	4050	4050	0
567	20240425	094100	18227055	4050	4050	4050	4050	0
568	20240425	094000	18227055	4050	4050	4050	4050	0
569	20240425	093900	18227055	4050	4050	4050	4050	6
570	20240425	093800	18202755	4055	4055	4055	4055	0
571	20240425	093700	18202755	4055	4055	4055	4055	0
572	20240425	093600	18202755	4055	4055	4055	4055	0
573	20240425	093500	18202755	4055	4055	4055	4055	0
574	20240425	093400	18202755	4055	4055	4055	4055	1
575	20240425	093300	18198700	4050	4050	4050	4050	0
576	20240425	093200	18198700	4050	4050	4050	4050	0
577	20240425	093100	18198700	4050	4050	4050	4050	0
578	20240425	093000	18198700	4050	4050	4050	4050	557
579	20240425	092900	15942850	4050	4050	4050	4050	0
580	20240425	092800	15942850	4050	4050	4050	4050	0
581	20240425	092700	15942850	4050	4050	4050	4050	0
582	20240425	092600	15942850	4050	4050	4050	4050	0
583	20240425	092500	15942850	4050	4050	4050	4050	0
584	20240425	092400	15942850	4050	4050	4050	4050	0
585	20240425	092300	15942850	4050	4050	4050	4050	0
586	20240425	092200	15942850	4050	4050	4050	4050	0
587	20240425	092100	15942850	4050	4050	4050	4050	0
588	20240425	092000	15942850	4050	4050	4050	4050	0
589	20240425	091900	15942850	4050	4050	4050	4050	0
590	20240425	091800	15942850	4050	4050	4050	4050	0
591	20240425	091700	15942850	4050	4060	4060	4050	2600
592	20240425	091600	5412485	4055	4055	4055	4055	52
593	20240425	091500	5201625	4070	4070	4070	4070	245
594	20240425	091400	4204475	4070	4070	4070	4070	0
595	20240425	091300	4204475	4070	4070	4070	4070	0
596	20240425	091200	4204475	4070	4070	4070	4070	2
597	20240425	091100	4196335	4070	4070	4070	4070	2
598	20240425	091000	4188195	4055	4055	4055	4055	0
599	20240425	090900	4188195	4055	4055	4055	4055	0
600	20240425	090800	4188195	4055	4055	4055	4055	0
601	20240425	090700	4188195	4055	4055	4055	4055	0
602	20240425	090600	4188195	4055	4065	4065	4055	133
603	20240425	090500	3648460	4065	4065	4065	4065	0
604	20240425	090400	3648460	4065	4065	4065	4065	0
605	20240425	090300	3648460	4065	4060	4065	4050	300
606	20240425	090200	2431940	4060	4060	4060	4060	0
607	20240425	090100	2431940	4060	4060	4060	4060	252
608	20240425	090000	1408820	4060	4060	4060	4060	347