KissMeData/016610/min/candle-20240425.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240425	190200	42039915	4165	4165	4165	4165	335
3	20240425	190100	42039915	4165	4165	4165	4165	0
4	20240425	190000	42039915	4165	4165	4165	4165	0
5	20240425	185900	42039915	4165	4165	4165	4165	0
6	20240425	185800	42039915	4165	4165	4165	4165	0
7	20240425	185700	42039915	4165	4165	4165	4165	0
8	20240425	185600	42039915	4165	4165	4165	4165	0
9	20240425	185500	42039915	4165	4165	4165	4165	0
10	20240425	185400	42039915	4165	4165	4165	4165	0
11	20240425	185300	42039915	4165	4165	4165	4165	0
12	20240425	185200	42039915	4165	4165	4165	4165	0
13	20240425	185100	42039915	4165	4165	4165	4165	0
14	20240425	185000	42039915	4165	4165	4165	4165	0
15	20240425	184900	42039915	4165	4165	4165	4165	0
16	20240425	184800	42039915	4165	4165	4165	4165	0
17	20240425	184700	42039915	4165	4165	4165	4165	0
18	20240425	184600	42039915	4165	4165	4165	4165	0
19	20240425	184500	42039915	4165	4165	4165	4165	0
20	20240425	184400	42039915	4165	4165	4165	4165	0
21	20240425	184300	42039915	4165	4165	4165	4165	0
22	20240425	184200	42039915	4165	4165	4165	4165	0
23	20240425	184100	42039915	4165	4165	4165	4165	0
24	20240425	184000	42039915	4165	4165	4165	4165	0
25	20240425	183900	42039915	4165	4165	4165	4165	0
26	20240425	183800	42039915	4165	4165	4165	4165	0
27	20240425	183700	42039915	4165	4165	4165	4165	0
28	20240425	183600	42039915	4165	4165	4165	4165	0
29	20240425	183500	42039915	4165	4165	4165	4165	0
30	20240425	183400	42039915	4165	4165	4165	4165	0
31	20240425	183300	42039915	4165	4165	4165	4165	0
32	20240425	183200	42039915	4165	4165	4165	4165	335
33	20240425	183100	42039915	4165	4165	4165	4165	0
34	20240425	183000	42039915	4165	4165	4165	4165	0
35	20240425	182900	42039915	4165	4165	4165	4165	0
36	20240425	182800	42039915	4165	4165	4165	4165	0
37	20240425	182700	42039915	4165	4165	4165	4165	0
38	20240425	182600	42039915	4165	4165	4165	4165	0
39	20240425	182500	42039915	4165	4165	4165	4165	0
40	20240425	182400	42039915	4165	4165	4165	4165	0
41	20240425	182300	42039915	4165	4165	4165	4165	0
42	20240425	182200	42039915	4165	4165	4165	4165	0
43	20240425	182100	42039915	4165	4165	4165	4165	0
44	20240425	182000	42039915	4165	4165	4165	4165	0
45	20240425	181900	42039915	4165	4165	4165	4165	0
46	20240425	181800	42039915	4165	4165	4165	4165	0
47	20240425	181700	42039915	4165	4165	4165	4165	0
48	20240425	181600	42039915	4165	4165	4165	4165	0
49	20240425	181500	42039915	4165	4165	4165	4165	0
50	20240425	181400	42039915	4165	4165	4165	4165	0
51	20240425	181300	42039915	4165	4165	4165	4165	0
52	20240425	181200	42039915	4165	4165	4165	4165	0
53	20240425	181100	42039915	4165	4165	4165	4165	0
54	20240425	181000	42039915	4165	4165	4165	4165	0
55	20240425	180900	42039915	4165	4165	4165	4165	0
56	20240425	180800	42039915	4165	4165	4165	4165	0
57	20240425	180700	42039915	4165	4165	4165	4165	0
58	20240425	180600	42039915	4165	4165	4165	4165	0
59	20240425	180500	42039915	4165	4165	4165	4165	0
60	20240425	180400	42039915	4165	4165	4165	4165	0
61	20240425	180300	42039915	4165	4165	4165	4165	0
62	20240425	180200	42039915	4165	4165	4165	4165	335
63	20240425	180100	42039915	4165	4165	4165	4165	0
64	20240425	180000	42039915	4165	4165	4165	4165	0
65	20240425	175900	42039915	4165	4165	4165	4165	0
66	20240425	175800	42039915	4165	4165	4165	4165	0
67	20240425	175700	42039915	4165	4165	4165	4165	0
68	20240425	175600	42039915	4165	4165	4165	4165	0
69	20240425	175500	42039915	4165	4165	4165	4165	0
70	20240425	175400	42039915	4165	4165	4165	4165	0
71	20240425	175300	42039915	4165	4165	4165	4165	0
72	20240425	175200	42039915	4165	4165	4165	4165	0
73	20240425	175100	42039915	4165	4165	4165	4165	0
74	20240425	175000	42039915	4165	4165	4165	4165	0
75	20240425	174900	42039915	4165	4165	4165	4165	0
76	20240425	174800	42039915	4165	4165	4165	4165	0
77	20240425	174700	42039915	4165	4165	4165	4165	0
78	20240425	174600	42039915	4165	4165	4165	4165	0
79	20240425	174500	42039915	4165	4165	4165	4165	0
80	20240425	174400	42039915	4165	4165	4165	4165	0
81	20240425	174300	42039915	4165	4165	4165	4165	0
82	20240425	174200	42039915	4165	4165	4165	4165	0
83	20240425	174100	42039915	4165	4165	4165	4165	0
84	20240425	174000	42039915	4165	4165	4165	4165	0
85	20240425	173900	42039915	4165	4165	4165	4165	0
86	20240425	173800	42039915	4165	4165	4165	4165	0
87	20240425	173700	42039915	4165	4165	4165	4165	0
88	20240425	173600	42039915	4165	4165	4165	4165	0
89	20240425	173500	42039915	4165	4165	4165	4165	0
90	20240425	173400	42039915	4165	4165	4165	4165	0
91	20240425	173300	42039915	4165	4165	4165	4165	0
92	20240425	173200	42039915	4165	4165	4165	4165	335
93	20240425	173100	42039915	4165	4165	4165	4165	0
94	20240425	173000	42039915	4165	4165	4165	4165	0
95	20240425	172900	42039915	4165	4165	4165	4165	0
96	20240425	172800	42039915	4165	4165	4165	4165	0
97	20240425	172700	42039915	4165	4165	4165	4165	0
98	20240425	172600	42039915	4165	4165	4165	4165	0
99	20240425	172500	42039915	4165	4165	4165	4165	0
100	20240425	172400	42039915	4165	4165	4165	4165	0
101	20240425	172300	42039915	4165	4165	4165	4165	0
102	20240425	172200	42039915	4165	4165	4165	4165	0
103	20240425	172100	42039915	4165	4165	4165	4165	0
104	20240425	172000	42039915	4165	4165	4165	4165	0
105	20240425	171900	42039915	4165	4165	4165	4165	0
106	20240425	171800	42039915	4165	4165	4165	4165	0
107	20240425	171700	42039915	4165	4165	4165	4165	0
108	20240425	171600	42039915	4165	4165	4165	4165	0
109	20240425	171500	42039915	4165	4165	4165	4165	0
110	20240425	171400	42039915	4165	4165	4165	4165	0
111	20240425	171300	42039915	4165	4165	4165	4165	0
112	20240425	171200	42039915	4165	4165	4165	4165	0
113	20240425	171100	42039915	4165	4165	4165	4165	0
114	20240425	171000	42039915	4165	4165	4165	4165	0
115	20240425	170900	42039915	4165	4165	4165	4165	0
116	20240425	170800	42039915	4165	4165	4165	4165	0
117	20240425	170700	42039915	4165	4165	4165	4165	0
118	20240425	170600	42039915	4165	4165	4165	4165	0
119	20240425	170500	42039915	4165	4165	4165	4165	0
120	20240425	170400	42039915	4165	4165	4165	4165	0
121	20240425	170300	42039915	4165	4165	4165	4165	0
122	20240425	170200	42039915	4165	4165	4165	4165	335
123	20240425	170100	42039915	4165	4165	4165	4165	0
124	20240425	170000	42039915	4165	4165	4165	4165	0
125	20240425	165900	42039915	4165	4165	4165	4165	0
126	20240425	165800	42039915	4165	4165	4165	4165	0
127	20240425	165700	42039915	4165	4165	4165	4165	0
128	20240425	165600	42039915	4165	4165	4165	4165	0
129	20240425	165500	42039915	4165	4165	4165	4165	0
130	20240425	165400	42039915	4165	4165	4165	4165	0
131	20240425	165300	42039915	4165	4165	4165	4165	0
132	20240425	165200	42039915	4165	4165	4165	4165	0
133	20240425	165100	42039915	4165	4165	4165	4165	0
134	20240425	165000	42039915	4165	4165	4165	4165	0
135	20240425	164900	42039915	4165	4165	4165	4165	0
136	20240425	164800	42039915	4165	4165	4165	4165	0
137	20240425	164700	42039915	4165	4165	4165	4165	0
138	20240425	164600	42039915	4165	4165	4165	4165	0
139	20240425	164500	42039915	4165	4165	4165	4165	0
140	20240425	164400	42039915	4165	4165	4165	4165	0
141	20240425	164300	42039915	4165	4165	4165	4165	0
142	20240425	164200	42039915	4165	4165	4165	4165	0
143	20240425	164100	42039915	4165	4165	4165	4165	0
144	20240425	164000	42039915	4165	4165	4165	4165	0
145	20240425	163900	42039915	4165	4165	4165	4165	0
146	20240425	163800	42039915	4165	4165	4165	4165	0
147	20240425	163700	42039915	4165	4165	4165	4165	0
148	20240425	163600	42039915	4165	4165	4165	4165	0
149	20240425	163500	42039915	4165	4165	4165	4165	0
150	20240425	163400	42039915	4165	4165	4165	4165	0
151	20240425	163300	42039915	4165	4165	4165	4165	0
152	20240425	163200	42039915	4165	4165	4165	4165	335
153	20240425	163100	42039915	4165	4165	4165	4165	0
154	20240425	163000	42039915	4165	4165	4165	4165	0
155	20240425	162900	42039915	4165	4165	4165	4165	0
156	20240425	162800	42039915	4165	4165	4165	4165	0
157	20240425	162700	42039915	4165	4165	4165	4165	0
158	20240425	162600	42039915	4165	4165	4165	4165	0
159	20240425	162500	42039915	4165	4165	4165	4165	0
160	20240425	162400	42039915	4165	4165	4165	4165	0
161	20240425	162300	42039915	4165	4165	4165	4165	0
162	20240425	162200	42039915	4165	4165	4165	4165	0
163	20240425	162100	42039915	4165	4165	4165	4165	0
164	20240425	162000	42039915	4165	4165	4165	4165	0
165	20240425	161900	42039915	4165	4165	4165	4165	0
166	20240425	161800	42039915	4165	4165	4165	4165	0
167	20240425	161700	42039915	4165	4165	4165	4165	0
168	20240425	161600	42039915	4165	4165	4165	4165	0
169	20240425	161500	42039915	4165	4165	4165	4165	0
170	20240425	161400	42039915	4165	4165	4165	4165	0
171	20240425	161300	42039915	4165	4165	4165	4165	0
172	20240425	161200	42039915	4165	4165	4165	4165	0
173	20240425	161100	42039915	4165	4165	4165	4165	0
174	20240425	161000	42039915	4165	4165	4165	4165	0
175	20240425	160900	42039915	4165	4165	4165	4165	0
176	20240425	160800	42039915	4165	4165	4165	4165	0
177	20240425	160700	42039915	4165	4165	4165	4165	0
178	20240425	160600	42039915	4165	4165	4165	4165	0
179	20240425	160500	42039915	4165	4165	4165	4165	0
180	20240425	160400	42039915	4165	4165	4165	4165	0
181	20240425	160300	42039915	4165	4165	4165	4165	0
182	20240425	160200	42039915	4165	4165	4165	4165	335
183	20240425	160100	42039915	4165	4165	4165	4165	0
184	20240425	160000	42039915	4165	4165	4165	4165	0
185	20240425	155900	42039915	4165	4165	4165	4165	0
186	20240425	155800	42039915	4165	4165	4165	4165	0
187	20240425	155700	42039915	4165	4165	4165	4165	0
188	20240425	155600	42039915	4165	4165	4165	4165	0
189	20240425	155500	42039915	4165	4165	4165	4165	0
190	20240425	155400	42039915	4165	4165	4165	4165	0
191	20240425	155300	42039915	4165	4165	4165	4165	0
192	20240425	155200	42039915	4165	4165	4165	4165	0
193	20240425	155100	42039915	4165	4165	4165	4165	0
194	20240425	155000	42039915	4165	4165	4165	4165	0
195	20240425	154900	42039915	4165	4165	4165	4165	0
196	20240425	154800	42039915	4165	4165	4165	4165	0
197	20240425	154700	42039915	4165	4165	4165	4165	0
198	20240425	154600	42039915	4165	4165	4165	4165	0
199	20240425	154500	42039915	4165	4165	4165	4165	0
200	20240425	154400	42039915	4165	4165	4165	4165	0
201	20240425	154300	42039915	4165	4165	4165	4165	0
202	20240425	154200	42039915	4165	4165	4165	4165	0
203	20240425	154100	42039915	4165	4165	4165	4165	0
204	20240425	154000	42039915	4165	4165	4165	4165	0
205	20240425	153900	42039915	4165	4165	4165	4165	0
206	20240425	153800	42039915	4165	4165	4165	4165	0
207	20240425	153700	42039915	4165	4165	4165	4165	0
208	20240425	153600	42039915	4165	4165	4165	4165	0
209	20240425	153500	42039915	4165	4165	4165	4165	0
210	20240425	153400	42039915	4165	4165	4165	4165	0
211	20240425	153300	42039915	4165	4165	4165	4165	0
212	20240425	153200	42039915	4165	4165	4165	4165	335
213	20240425	153100	42039915	4165	4165	4165	4165	0
214	20240425	153000	42039915	4165	4165	4165	4165	335
215	20240425	152900	40644640	4160	4160	4160	4160	0
216	20240425	152800	40644640	4160	4160	4160	4160	0
217	20240425	152700	40644640	4160	4160	4160	4160	0
218	20240425	152600	40644640	4160	4160	4160	4160	0
219	20240425	152500	40644640	4160	4160	4160	4160	0
220	20240425	152400	40644640	4160	4160	4160	4160	0
221	20240425	152300	40644640	4160	4160	4160	4160	0
222	20240425	152200	40644640	4160	4160	4160	4160	0
223	20240425	152100	40644640	4160	4160	4160	4160	0
224	20240425	152000	40644640	4160	4160	4160	4160	0
225	20240425	151900	40644640	4160	4160	4160	4160	4
226	20240425	151800	40628000	4150	4160	4160	4150	1894
227	20240425	151700	32763150	4170	4170	4170	4170	0
228	20240425	151600	32763150	4170	4170	4170	4170	16
229	20240425	151500	32696430	4170	4170	4170	4170	0
230	20240425	151400	32696430	4170	4170	4170	4170	20
231	20240425	151300	32613030	4160	4160	4160	4160	0
232	20240425	151200	32613030	4160	4160	4160	4160	0
233	20240425	151100	32613030	4160	4160	4160	4160	101
234	20240425	151000	32192870	4170	4170	4170	4170	0
235	20240425	150900	32192870	4170	4170	4170	4170	0
236	20240425	150800	32192870	4170	4170	4170	4170	0
237	20240425	150700	32192870	4170	4170	4170	4170	0
238	20240425	150600	32192870	4170	4170	4170	4170	0
239	20240425	150500	32192870	4170	4170	4170	4170	0
240	20240425	150400	32192870	4170	4170	4170	4170	0
241	20240425	150300	32192870	4170	4170	4170	4170	66
242	20240425	150200	31917650	4160	4160	4160	4160	0
243	20240425	150100	31917650	4160	4160	4160	4160	2
244	20240425	150000	31909330	4170	4170	4170	4170	0
245	20240425	145900	31909330	4170	4170	4170	4170	0
246	20240425	145800	31909330	4170	4170	4170	4170	1
247	20240425	145700	31905160	4160	4160	4160	4160	0
248	20240425	145600	31905160	4160	4160	4160	4160	0
249	20240425	145500	31905160	4160	4160	4160	4160	55
250	20240425	145400	31676360	4170	4160	4170	4160	1358
251	20240425	145300	26019110	4150	4150	4150	4150	0
252	20240425	145200	26019110	4150	4150	4150	4150	0
253	20240425	145100	26019110	4150	4150	4150	4150	0
254	20240425	145000	26019110	4150	4150	4150	4150	300
255	20240425	144900	24774110	4165	4165	4165	4165	0
256	20240425	144800	24774110	4165	4165	4165	4165	0
257	20240425	144700	24774110	4165	4165	4165	4165	0
258	20240425	144600	24774110	4165	4165	4165	4165	0
259	20240425	144500	24774110	4165	4165	4165	4165	0
260	20240425	144400	24774110	4165	4165	4165	4165	0
261	20240425	144300	24774110	4165	4165	4165	4165	0
262	20240425	144200	24774110	4165	4165	4165	4165	0
263	20240425	144100	24774110	4165	4165	4165	4165	0
264	20240425	144000	24774110	4165	4165	4165	4165	0
265	20240425	143900	24774110	4165	4165	4165	4165	0
266	20240425	143800	24774110	4165	4165	4165	4165	0
267	20240425	143700	24774110	4165	4165	4165	4165	0
268	20240425	143600	24774110	4165	4165	4165	4165	0
269	20240425	143500	24774110	4165	4165	4165	4165	0
270	20240425	143400	24774110	4165	4165	4165	4165	0
271	20240425	143300	24774110	4165	4165	4165	4165	1
272	20240425	143200	24769945	4165	4160	4165	4160	133
273	20240425	143100	24216350	4160	4160	4160	4160	0
274	20240425	143000	24216350	4160	4160	4160	4160	5
275	20240425	142900	24195550	4165	4165	4165	4165	0
276	20240425	142800	24195550	4165	4165	4165	4165	0
277	20240425	142700	24195550	4165	4155	4165	4155	1095
278	20240425	142600	19640400	4155	4155	4155	4155	0
279	20240425	142500	19640400	4155	4155	4155	4155	0
280	20240425	142400	19640400	4155	4155	4155	4155	0
281	20240425	142300	19640400	4155	4155	4155	4155	1
282	20240425	142200	19636245	4155	4155	4155	4155	1
283	20240425	142100	19632090	4155	4155	4155	4155	0
284	20240425	142000	19632090	4155	4155	4155	4155	0
285	20240425	141900	19632090	4155	4155	4155	4155	0
286	20240425	141800	19632090	4155	4155	4155	4155	0
287	20240425	141700	19632090	4155	4155	4155	4155	0
288	20240425	141600	19632090	4155	4155	4155	4155	0
289	20240425	141500	19632090	4155	4155	4155	4155	0
290	20240425	141400	19632090	4155	4155	4155	4155	0
291	20240425	141300	19632090	4155	4155	4155	4155	0
292	20240425	141200	19632090	4155	4155	4155	4155	0
293	20240425	141100	19632090	4155	4155	4155	4155	0
294	20240425	141000	19632090	4155	4155	4155	4155	0
295	20240425	140900	19632090	4155	4155	4155	4155	0
296	20240425	140800	19632090	4155	4155	4155	4155	0
297	20240425	140700	19632090	4155	4155	4155	4155	0
298	20240425	140600	19632090	4155	4155	4155	4155	10
299	20240425	140500	19590540	4160	4160	4160	4160	5
300	20240425	140400	19569740	4160	4160	4160	4160	0
301	20240425	140300	19569740	4160	4160	4160	4160	0
302	20240425	140200	19569740	4160	4160	4160	4160	0
303	20240425	140100	19569740	4160	4160	4160	4160	0
304	20240425	140000	19569740	4160	4160	4160	4160	0
305	20240425	135900	19569740	4160	4160	4160	4160	0
306	20240425	135800	19569740	4160	4160	4160	4160	150
307	20240425	135700	18945740	4160	4160	4160	4160	0
308	20240425	135600	18945740	4160	4160	4160	4160	0
309	20240425	135500	18945740	4160	4160	4160	4160	0
310	20240425	135400	18945740	4160	4160	4160	4160	0
311	20240425	135300	18945740	4160	4160	4160	4160	0
312	20240425	135200	18945740	4160	4160	4160	4160	0
313	20240425	135100	18945740	4160	4160	4160	4160	0
314	20240425	135000	18945740	4160	4160	4160	4160	0
315	20240425	134900	18945740	4160	4160	4160	4160	0
316	20240425	134800	18945740	4160	4160	4160	4160	0
317	20240425	134700	18945740	4160	4160	4160	4160	0
318	20240425	134600	18945740	4160	4160	4160	4160	0
319	20240425	134500	18945740	4160	4160	4160	4160	0
320	20240425	134400	18945740	4160	4160	4160	4160	0
321	20240425	134300	18945740	4160	4160	4160	4160	0
322	20240425	134200	18945740	4160	4160	4160	4160	1
323	20240425	134100	18941580	4150	4150	4150	4150	1
324	20240425	134000	18937430	4150	4150	4150	4150	0
325	20240425	133900	18937430	4150	4150	4150	4150	100
326	20240425	133800	18522430	4160	4160	4160	4160	90
327	20240425	133700	18148030	4155	4155	4155	4155	0
328	20240425	133600	18148030	4155	4155	4155	4155	0
329	20240425	133500	18148030	4155	4155	4155	4155	0
330	20240425	133400	18148030	4155	4155	4155	4155	0
331	20240425	133300	18148030	4155	4155	4155	4155	0
332	20240425	133200	18148030	4155	4155	4155	4155	0
333	20240425	133100	18148030	4155	4155	4155	4155	0
334	20240425	133000	18148030	4155	4155	4155	4155	0
335	20240425	132900	18148030	4155	4155	4155	4155	0
336	20240425	132800	18148030	4155	4155	4155	4155	0
337	20240425	132700	18148030	4155	4155	4155	4155	0
338	20240425	132600	18148030	4155	4155	4155	4155	0
339	20240425	132500	18148030	4155	4155	4155	4155	0
340	20240425	132400	18148030	4155	4155	4155	4155	0
341	20240425	132300	18148030	4155	4155	4155	4155	86
342	20240425	132200	17790700	4155	4155	4155	4155	0
343	20240425	132100	17790700	4155	4155	4155	4155	0
344	20240425	132000	17790700	4155	4155	4155	4155	0
345	20240425	131900	17790700	4155	4155	4155	4155	0
346	20240425	131800	17790700	4155	4155	4155	4155	0
347	20240425	131700	17790700	4155	4155	4155	4155	10
348	20240425	131600	17749150	4155	4155	4155	4155	0
349	20240425	131500	17749150	4155	4155	4155	4155	1
350	20240425	131400	17744995	4155	4155	4155	4155	0
351	20240425	131300	17744995	4155	4155	4155	4155	0
352	20240425	131200	17744995	4155	4155	4155	4155	6
353	20240425	131100	17720065	4155	4155	4155	4155	0
354	20240425	131000	17720065	4155	4155	4155	4155	0
355	20240425	130900	17720065	4155	4155	4155	4155	0
356	20240425	130800	17720065	4155	4155	4155	4155	5
357	20240425	130700	17699290	4155	4155	4155	4155	0
358	20240425	130600	17699290	4155	4155	4155	4155	0
359	20240425	130500	17699290	4155	4155	4155	4155	0
360	20240425	130400	17699290	4155	4155	4155	4155	0
361	20240425	130300	17699290	4155	4155	4155	4155	0
362	20240425	130200	17699290	4155	4155	4155	4155	0
363	20240425	130100	17699290	4155	4155	4155	4155	0
364	20240425	130000	17699290	4155	4155	4155	4155	0
365	20240425	125900	17699290	4155	4155	4155	4155	0
366	20240425	125800	17699290	4155	4155	4155	4155	0
367	20240425	125700	17699290	4155	4155	4155	4155	39
368	20240425	125600	17537245	4155	4155	4155	4155	0
369	20240425	125500	17537245	4155	4155	4155	4155	0
370	20240425	125400	17537245	4155	4155	4155	4155	0
371	20240425	125300	17537245	4155	4155	4155	4155	0
372	20240425	125200	17537245	4155	4155	4155	4155	0
373	20240425	125100	17537245	4155	4155	4155	4155	0
374	20240425	125000	17537245	4155	4155	4155	4155	0
375	20240425	124900	17537245	4155	4155	4155	4155	13
376	20240425	124800	17483230	4155	4155	4155	4155	0
377	20240425	124700	17483230	4155	4155	4155	4155	0
378	20240425	124600	17483230	4155	4155	4155	4155	0
379	20240425	124500	17483230	4155	4155	4155	4155	10
380	20240425	124400	17441680	4155	4155	4155	4155	0
381	20240425	124300	17441680	4155	4155	4155	4155	0
382	20240425	124200	17441680	4155	4155	4155	4155	0
383	20240425	124100	17441680	4155	4155	4155	4155	10
384	20240425	124000	17400130	4160	4160	4160	4160	0
385	20240425	123900	17400130	4160	4160	4160	4160	0
386	20240425	123800	17400130	4160	4160	4160	4160	5
387	20240425	123700	17379330	4160	4160	4160	4160	0
388	20240425	123600	17379330	4160	4160	4160	4160	0
389	20240425	123500	17379330	4160	4160	4160	4160	0
390	20240425	123400	17379330	4160	4160	4160	4160	0
391	20240425	123300	17379330	4160	4160	4160	4160	12
392	20240425	123200	17329410	4160	4160	4160	4160	0
393	20240425	123100	17329410	4160	4160	4160	4160	183
394	20240425	123000	16568130	4165	4165	4165	4165	0
395	20240425	122900	16568130	4165	4165	4165	4165	0
396	20240425	122800	16568130	4165	4165	4165	4165	0
397	20240425	122700	16568130	4165	4165	4165	4165	0
398	20240425	122600	16568130	4165	4165	4165	4165	0
399	20240425	122500	16568130	4165	4165	4165	4165	0
400	20240425	122400	16568130	4165	4165	4165	4165	1
401	20240425	122300	16563965	4160	4160	4160	4160	0
402	20240425	122200	16563965	4160	4160	4160	4160	0
403	20240425	122100	16563965	4160	4160	4160	4160	0
404	20240425	122000	16563965	4160	4160	4160	4160	0
405	20240425	121900	16563965	4160	4160	4160	4160	0
406	20240425	121800	16563965	4160	4160	4160	4160	0
407	20240425	121700	16563965	4160	4160	4160	4160	2
408	20240425	121600	16555645	4165	4165	4165	4165	0
409	20240425	121500	16555645	4165	4165	4165	4165	0
410	20240425	121400	16555645	4165	4165	4165	4165	0
411	20240425	121300	16555645	4165	4165	4165	4165	0
412	20240425	121200	16555645	4165	4165	4165	4165	0
413	20240425	121100	16555645	4165	4165	4165	4165	0
414	20240425	121000	16555645	4165	4165	4165	4165	0
415	20240425	120900	16555645	4165	4165	4165	4165	0
416	20240425	120800	16555645	4165	4165	4165	4165	0
417	20240425	120700	16555645	4165	4165	4165	4165	0
418	20240425	120600	16555645	4165	4165	4165	4165	0
419	20240425	120500	16555645	4165	4165	4165	4165	0
420	20240425	120400	16555645	4165	4165	4165	4165	0
421	20240425	120300	16555645	4165	4155	4165	4155	20
422	20240425	120200	16472515	4155	4155	4155	4155	0
423	20240425	120100	16472515	4155	4155	4155	4155	0
424	20240425	120000	16472515	4155	4155	4155	4155	0
425	20240425	115900	16472515	4155	4155	4155	4155	0
426	20240425	115800	16472515	4155	4155	4155	4155	0
427	20240425	115700	16472515	4155	4160	4160	4155	500
428	20240425	115600	14394700	4160	4160	4160	4160	0
429	20240425	115500	14394700	4160	4160	4160	4160	0
430	20240425	115400	14394700	4160	4160	4160	4160	0
431	20240425	115300	14394700	4160	4160	4160	4160	10
432	20240425	115200	14353100	4165	4165	4165	4165	0
433	20240425	115100	14353100	4165	4165	4165	4165	0
434	20240425	115000	14353100	4165	4165	4165	4165	0
435	20240425	114900	14353100	4165	4165	4165	4165	0
436	20240425	114800	14353100	4165	4165	4165	4165	0
437	20240425	114700	14353100	4165	4165	4165	4165	0
438	20240425	114600	14353100	4165	4165	4165	4165	0
439	20240425	114500	14353100	4165	4165	4165	4165	0
440	20240425	114400	14353100	4165	4165	4165	4165	0
441	20240425	114300	14353100	4165	4165	4165	4165	0
442	20240425	114200	14353100	4165	4165	4165	4165	0
443	20240425	114100	14353100	4165	4165	4165	4165	0
444	20240425	114000	14353100	4165	4165	4165	4165	1
445	20240425	113900	14348935	4165	4165	4165	4165	0
446	20240425	113800	14348935	4165	4160	4165	4160	2
447	20240425	113700	14340610	4160	4160	4160	4160	0
448	20240425	113600	14340610	4160	4160	4160	4160	61
449	20240425	113500	14086850	4165	4165	4165	4165	4
450	20240425	113400	14070190	4165	4165	4165	4165	0
451	20240425	113300	14070190	4165	4165	4165	4165	0
452	20240425	113200	14070190	4165	4165	4165	4165	0
453	20240425	113100	14070190	4165	4165	4165	4165	0
454	20240425	113000	14070190	4165	4165	4165	4165	0
455	20240425	112900	14070190	4165	4165	4165	4165	0
456	20240425	112800	14070190	4165	4165	4165	4165	0
457	20240425	112700	14070190	4165	4165	4165	4165	0
458	20240425	112600	14070190	4165	4165	4165	4165	0
459	20240425	112500	14070190	4165	4165	4165	4165	0
460	20240425	112400	14070190	4165	4165	4165	4165	0
461	20240425	112300	14070190	4165	4165	4165	4165	0
462	20240425	112200	14070190	4165	4165	4165	4165	0
463	20240425	112100	14070190	4165	4165	4165	4165	1
464	20240425	112000	14066025	4165	4165	4165	4165	1
465	20240425	111900	14061860	4155	4155	4155	4155	0
466	20240425	111800	14061860	4155	4155	4155	4155	0
467	20240425	111700	14061860	4155	4155	4155	4155	0
468	20240425	111600	14061860	4155	4155	4155	4155	0
469	20240425	111500	14061860	4155	4155	4155	4155	0
470	20240425	111400	14061860	4155	4155	4155	4155	0
471	20240425	111300	14061860	4155	4155	4155	4155	0
472	20240425	111200	14061860	4155	4155	4155	4155	0
473	20240425	111100	14061860	4155	4155	4155	4155	10
474	20240425	111000	14020310	4165	4165	4165	4165	0
475	20240425	110900	14020310	4165	4165	4165	4165	0
476	20240425	110800	14020310	4165	4165	4165	4165	0
477	20240425	110700	14020310	4165	4165	4165	4165	0
478	20240425	110600	14020310	4165	4160	4165	4160	180
479	20240425	110500	13270620	4150	4150	4150	4150	0
480	20240425	110400	13270620	4150	4150	4150	4150	0
481	20240425	110300	13270620	4150	4150	4150	4150	0
482	20240425	110200	13270620	4150	4150	4150	4150	0
483	20240425	110100	13270620	4150	4155	4155	4150	50
484	20240425	110000	13062960	4155	4160	4160	4155	8
485	20240425	105900	13029705	4160	4160	4160	4160	0
486	20240425	105800	13029705	4160	4160	4160	4160	0
487	20240425	105700	13029705	4160	4160	4160	4160	0
488	20240425	105600	13029705	4160	4160	4160	4160	0
489	20240425	105500	13029705	4160	4160	4160	4160	0
490	20240425	105400	13029705	4160	4160	4160	4160	0
491	20240425	105300	13029705	4160	4160	4160	4160	572
492	20240425	105200	10650185	4160	4160	4160	4160	0
493	20240425	105100	10650185	4160	4160	4160	4160	0
494	20240425	105000	10650185	4160	4160	4160	4160	0
495	20240425	104900	10650185	4160	4160	4160	4160	5
496	20240425	104800	10629385	4145	4145	4145	4145	0
497	20240425	104700	10629385	4145	4145	4145	4145	72
498	20240425	104600	10330945	4150	4150	4150	4150	0
499	20240425	104500	10330945	4150	4150	4150	4150	0
500	20240425	104400	10330945	4150	4150	4150	4150	0
501	20240425	104300	10330945	4150	4150	4150	4150	0
502	20240425	104200	10330945	4150	4150	4150	4150	0
503	20240425	104100	10330945	4150	4150	4150	4150	0
504	20240425	104000	10330945	4150	4150	4150	4150	0
505	20240425	103900	10330945	4150	4150	4150	4150	0
506	20240425	103800	10330945	4150	4150	4150	4150	0
507	20240425	103700	10330945	4150	4150	4150	4150	0
508	20240425	103600	10330945	4150	4150	4150	4150	0
509	20240425	103500	10330945	4150	4150	4150	4150	0
510	20240425	103400	10330945	4150	4150	4150	4150	113
511	20240425	103300	9861995	4145	4145	4145	4145	0
512	20240425	103200	9861995	4145	4145	4145	4145	0
513	20240425	103100	9861995	4145	4145	4145	4145	0
514	20240425	103000	9861995	4145	4145	4145	4145	0
515	20240425	102900	9861995	4145	4145	4145	4145	9
516	20240425	102800	9824690	4145	4145	4145	4145	18
517	20240425	102700	9750080	4145	4145	4145	4145	50
518	20240425	102600	9542830	4145	4145	4145	4145	0
519	20240425	102500	9542830	4145	4145	4145	4145	78
520	20240425	102400	9219520	4145	4145	4145	4145	0
521	20240425	102300	9219520	4145	4145	4145	4145	0
522	20240425	102200	9219520	4145	4145	4145	4145	0
523	20240425	102100	9219520	4145	4145	4145	4145	0
524	20240425	102000	9219520	4145	4145	4145	4145	0
525	20240425	101900	9219520	4145	4145	4145	4145	0
526	20240425	101800	9219520	4145	4145	4145	4145	6
527	20240425	101700	9194650	4145	4145	4145	4145	0
528	20240425	101600	9194650	4145	4145	4145	4145	0
529	20240425	101500	9194650	4145	4145	4145	4145	11
530	20240425	101400	9149055	4145	4145	4145	4145	0
531	20240425	101300	9149055	4145	4145	4145	4145	0
532	20240425	101200	9149055	4145	4145	4145	4145	0
533	20240425	101100	9149055	4145	4145	4145	4145	0
534	20240425	101000	9149055	4145	4145	4145	4145	0
535	20240425	100900	9149055	4145	4145	4145	4145	0
536	20240425	100800	9149055	4145	4145	4145	4145	0
537	20240425	100700	9149055	4145	4145	4145	4145	0
538	20240425	100600	9149055	4145	4145	4145	4145	0
539	20240425	100500	9149055	4145	4145	4145	4145	3
540	20240425	100400	9136620	4145	4145	4145	4145	1
541	20240425	100300	9132475	4145	4145	4145	4145	0
542	20240425	100200	9132475	4145	4145	4145	4145	1
543	20240425	100100	9128330	4145	4145	4145	4145	0
544	20240425	100000	9128330	4145	4145	4145	4145	0
545	20240425	095900	9128330	4145	4145	4145	4145	0
546	20240425	095800	9128330	4145	4145	4145	4145	0
547	20240425	095700	9128330	4145	4145	4145	4145	0
548	20240425	095600	9128330	4145	4140	4145	4140	5
549	20240425	095500	9107610	4130	4130	4130	4130	500
550	20240425	095400	7042610	4140	4140	4140	4140	0
551	20240425	095300	7042610	4140	4140	4140	4140	188
552	20240425	095200	6264290	4140	4140	4140	4140	0
553	20240425	095100	6264290	4140	4140	4140	4140	0
554	20240425	095000	6264290	4140	4140	4140	4140	0
555	20240425	094900	6264290	4140	4140	4140	4140	0
556	20240425	094800	6264290	4140	4140	4140	4140	0
557	20240425	094700	6264290	4140	4140	4140	4140	2
558	20240425	094600	6256010	4140	4140	4140	4140	0
559	20240425	094500	6256010	4140	4140	4140	4140	1
560	20240425	094400	6251870	4140	4130	4140	4130	4
561	20240425	094300	6235340	4140	4140	4140	4140	5
562	20240425	094200	6214640	4140	4140	4140	4140	0
563	20240425	094100	6214640	4140	4140	4140	4140	0
564	20240425	094000	6214640	4140	4140	4140	4140	0
565	20240425	093900	6214640	4140	4140	4140	4140	0
566	20240425	093800	6214640	4140	4140	4140	4140	0
567	20240425	093700	6214640	4140	4140	4140	4140	10
568	20240425	093600	6173240	4140	4135	4140	4135	105
569	20240425	093500	5739040	4135	4135	4135	4135	0
570	20240425	093400	5739040	4135	4135	4135	4135	0
571	20240425	093300	5739040	4135	4135	4135	4135	0
572	20240425	093200	5739040	4135	4135	4135	4135	0
573	20240425	093100	5739040	4135	4135	4135	4135	2
574	20240425	093000	5730770	4140	4140	4140	4140	0
575	20240425	092900	5730770	4140	4140	4140	4140	0
576	20240425	092800	5730770	4140	4140	4140	4140	5
577	20240425	092700	5710070	4140	4140	4140	4140	0
578	20240425	092600	5710070	4140	4140	4140	4140	0
579	20240425	092500	5710070	4140	4140	4140	4140	0
580	20240425	092400	5710070	4140	4140	4140	4140	0
581	20240425	092300	5710070	4140	4140	4140	4140	0
582	20240425	092200	5710070	4140	4140	4140	4140	3
583	20240425	092100	5697650	4140	4140	4140	4140	24
584	20240425	092000	5598290	4140	4140	4140	4140	0
585	20240425	091900	5598290	4140	4140	4140	4140	0
586	20240425	091800	5598290	4140	4140	4140	4140	0
587	20240425	091700	5598290	4140	4140	4140	4140	0
588	20240425	091600	5598290	4140	4140	4140	4140	0
589	20240425	091500	5598290	4140	4140	4140	4140	0
590	20240425	091400	5598290	4140	4140	4140	4140	0
591	20240425	091300	5598290	4140	4140	4140	4140	144
592	20240425	091200	5002130	4135	4140	4140	4135	73
593	20240425	091100	4700160	4160	4160	4160	4160	0
594	20240425	091000	4700160	4160	4160	4160	4160	0
595	20240425	090900	4700160	4160	4160	4160	4160	0
596	20240425	090800	4700160	4160	4160	4160	4160	0
597	20240425	090700	4700160	4160	4135	4160	4135	30
598	20240425	090600	4576000	4160	4160	4160	4160	0
599	20240425	090500	4576000	4160	4160	4160	4160	0
600	20240425	090400	4576000	4160	4160	4160	4160	0
601	20240425	090300	4576000	4160	4160	4160	4160	0
602	20240425	090200	4576000	4160	4160	4160	4160	0
603	20240425	090100	4576000	4160	4160	4160	4160	0
604	20240425	090000	4576000	4160	4160	4160	4160	1100