KissMeData/036190/min/candle-20240425.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240425	191900	177813050	27600	27600	27600	27600	52
3	20240425	191800	177813050	27600	27600	27600	27600	0
4	20240425	191700	177813050	27600	27600	27600	27600	0
5	20240425	191600	177813050	27600	27600	27600	27600	0
6	20240425	191500	177813050	27600	27600	27600	27600	0
7	20240425	191400	177813050	27600	27600	27600	27600	0
8	20240425	191300	177813050	27600	27600	27600	27600	0
9	20240425	191200	177813050	27600	27600	27600	27600	0
10	20240425	191100	177813050	27600	27600	27600	27600	0
11	20240425	191000	177813050	27600	27600	27600	27600	0
12	20240425	190900	177813050	27600	27600	27600	27600	0
13	20240425	190800	177813050	27600	27600	27600	27600	0
14	20240425	190700	177813050	27600	27600	27600	27600	0
15	20240425	190600	177813050	27600	27600	27600	27600	0
16	20240425	190500	177813050	27600	27600	27600	27600	0
17	20240425	190400	177813050	27600	27600	27600	27600	0
18	20240425	190300	177813050	27600	27600	27600	27600	0
19	20240425	190200	177813050	27600	27600	27600	27600	0
20	20240425	190100	177813050	27600	27600	27600	27600	0
21	20240425	190000	177813050	27600	27600	27600	27600	0
22	20240425	185900	177813050	27600	27600	27600	27600	0
23	20240425	185800	177813050	27600	27600	27600	27600	0
24	20240425	185700	177813050	27600	27600	27600	27600	0
25	20240425	185600	177813050	27600	27600	27600	27600	0
26	20240425	185500	177813050	27600	27600	27600	27600	0
27	20240425	185400	177813050	27600	27600	27600	27600	0
28	20240425	185300	177813050	27600	27600	27600	27600	0
29	20240425	185200	177813050	27600	27600	27600	27600	0
30	20240425	185100	177813050	27600	27600	27600	27600	0
31	20240425	185000	177813050	27600	27600	27600	27600	0
32	20240425	184900	177813050	27600	27600	27600	27600	52
33	20240425	184800	177813050	27600	27600	27600	27600	0
34	20240425	184700	177813050	27600	27600	27600	27600	0
35	20240425	184600	177813050	27600	27600	27600	27600	0
36	20240425	184500	177813050	27600	27600	27600	27600	0
37	20240425	184400	177813050	27600	27600	27600	27600	0
38	20240425	184300	177813050	27600	27600	27600	27600	0
39	20240425	184200	177813050	27600	27600	27600	27600	0
40	20240425	184100	177813050	27600	27600	27600	27600	0
41	20240425	184000	177813050	27600	27600	27600	27600	0
42	20240425	183900	177813050	27600	27600	27600	27600	0
43	20240425	183800	177813050	27600	27600	27600	27600	0
44	20240425	183700	177813050	27600	27600	27600	27600	0
45	20240425	183600	177813050	27600	27600	27600	27600	0
46	20240425	183500	177813050	27600	27600	27600	27600	0
47	20240425	183400	177813050	27600	27600	27600	27600	0
48	20240425	183300	177813050	27600	27600	27600	27600	0
49	20240425	183200	177813050	27600	27600	27600	27600	0
50	20240425	183100	177813050	27600	27600	27600	27600	0
51	20240425	183000	177813050	27600	27600	27600	27600	0
52	20240425	182900	177813050	27600	27600	27600	27600	0
53	20240425	182800	177813050	27600	27600	27600	27600	0
54	20240425	182700	177813050	27600	27600	27600	27600	0
55	20240425	182600	177813050	27600	27600	27600	27600	0
56	20240425	182500	177813050	27600	27600	27600	27600	0
57	20240425	182400	177813050	27600	27600	27600	27600	0
58	20240425	182300	177813050	27600	27600	27600	27600	0
59	20240425	182200	177813050	27600	27600	27600	27600	0
60	20240425	182100	177813050	27600	27600	27600	27600	0
61	20240425	182000	177813050	27600	27600	27600	27600	0
62	20240425	181900	177813050	27600	27600	27600	27600	52
63	20240425	181800	177813050	27600	27600	27600	27600	0
64	20240425	181700	177813050	27600	27600	27600	27600	0
65	20240425	181600	177813050	27600	27600	27600	27600	0
66	20240425	181500	177813050	27600	27600	27600	27600	0
67	20240425	181400	177813050	27600	27600	27600	27600	0
68	20240425	181300	177813050	27600	27600	27600	27600	0
69	20240425	181200	177813050	27600	27600	27600	27600	0
70	20240425	181100	177813050	27600	27600	27600	27600	0
71	20240425	181000	177813050	27600	27600	27600	27600	0
72	20240425	180900	177813050	27600	27600	27600	27600	0
73	20240425	180800	177813050	27600	27600	27600	27600	0
74	20240425	180700	177813050	27600	27600	27600	27600	0
75	20240425	180600	177813050	27600	27600	27600	27600	0
76	20240425	180500	177813050	27600	27600	27600	27600	0
77	20240425	180400	177813050	27600	27600	27600	27600	0
78	20240425	180300	177813050	27600	27600	27600	27600	0
79	20240425	180200	177813050	27600	27600	27600	27600	0
80	20240425	180100	177813050	27600	27600	27600	27600	0
81	20240425	180000	177813050	27600	27600	27600	27600	0
82	20240425	175900	177813050	27600	27600	27600	27600	0
83	20240425	175800	177813050	27600	27600	27600	27600	0
84	20240425	175700	177813050	27600	27600	27600	27600	0
85	20240425	175600	177813050	27600	27600	27600	27600	0
86	20240425	175500	177813050	27600	27600	27600	27600	0
87	20240425	175400	177813050	27600	27600	27600	27600	0
88	20240425	175300	177813050	27600	27600	27600	27600	0
89	20240425	175200	177813050	27600	27600	27600	27600	0
90	20240425	175100	177813050	27600	27600	27600	27600	0
91	20240425	175000	177813050	27600	27600	27600	27600	0
92	20240425	174900	177813050	27600	27600	27600	27600	52
93	20240425	174800	177813050	27600	27600	27600	27600	0
94	20240425	174700	177813050	27600	27600	27600	27600	0
95	20240425	174600	177813050	27600	27600	27600	27600	0
96	20240425	174500	177813050	27600	27600	27600	27600	0
97	20240425	174400	177813050	27600	27600	27600	27600	0
98	20240425	174300	177813050	27600	27600	27600	27600	0
99	20240425	174200	177813050	27600	27600	27600	27600	0
100	20240425	174100	177813050	27600	27600	27600	27600	0
101	20240425	174000	177813050	27600	27600	27600	27600	0
102	20240425	173900	177813050	27600	27600	27600	27600	0
103	20240425	173800	177813050	27600	27600	27600	27600	0
104	20240425	173700	177813050	27600	27600	27600	27600	0
105	20240425	173600	177813050	27600	27600	27600	27600	0
106	20240425	173500	177813050	27600	27600	27600	27600	0
107	20240425	173400	177813050	27600	27600	27600	27600	0
108	20240425	173300	177813050	27600	27600	27600	27600	0
109	20240425	173200	177813050	27600	27600	27600	27600	0
110	20240425	173100	177813050	27600	27600	27600	27600	0
111	20240425	173000	177813050	27600	27600	27600	27600	0
112	20240425	172900	177813050	27600	27600	27600	27600	0
113	20240425	172800	177813050	27600	27600	27600	27600	0
114	20240425	172700	177813050	27600	27600	27600	27600	0
115	20240425	172600	177813050	27600	27600	27600	27600	0
116	20240425	172500	177813050	27600	27600	27600	27600	0
117	20240425	172400	177813050	27600	27600	27600	27600	0
118	20240425	172300	177813050	27600	27600	27600	27600	0
119	20240425	172200	177813050	27600	27600	27600	27600	0
120	20240425	172100	177813050	27600	27600	27600	27600	0
121	20240425	172000	177813050	27600	27600	27600	27600	0
122	20240425	171900	177813050	27600	27600	27600	27600	52
123	20240425	171800	177813050	27600	27600	27600	27600	0
124	20240425	171700	177813050	27600	27600	27600	27600	0
125	20240425	171600	177813050	27600	27600	27600	27600	0
126	20240425	171500	177813050	27600	27600	27600	27600	0
127	20240425	171400	177813050	27600	27600	27600	27600	0
128	20240425	171300	177813050	27600	27600	27600	27600	0
129	20240425	171200	177813050	27600	27600	27600	27600	0
130	20240425	171100	177813050	27600	27600	27600	27600	0
131	20240425	171000	177813050	27600	27600	27600	27600	0
132	20240425	170900	177813050	27600	27600	27600	27600	0
133	20240425	170800	177813050	27600	27600	27600	27600	0
134	20240425	170700	177813050	27600	27600	27600	27600	0
135	20240425	170600	177813050	27600	27600	27600	27600	0
136	20240425	170500	177813050	27600	27600	27600	27600	0
137	20240425	170400	177813050	27600	27600	27600	27600	0
138	20240425	170300	177813050	27600	27600	27600	27600	0
139	20240425	170200	177813050	27600	27600	27600	27600	0
140	20240425	170100	177813050	27600	27600	27600	27600	0
141	20240425	170000	177813050	27600	27600	27600	27600	0
142	20240425	165900	177813050	27600	27600	27600	27600	0
143	20240425	165800	177813050	27600	27600	27600	27600	0
144	20240425	165700	177813050	27600	27600	27600	27600	0
145	20240425	165600	177813050	27600	27600	27600	27600	0
146	20240425	165500	177813050	27600	27600	27600	27600	0
147	20240425	165400	177813050	27600	27600	27600	27600	0
148	20240425	165300	177813050	27600	27600	27600	27600	0
149	20240425	165200	177813050	27600	27600	27600	27600	0
150	20240425	165100	177813050	27600	27600	27600	27600	0
151	20240425	165000	177813050	27600	27600	27600	27600	0
152	20240425	164900	177813050	27600	27600	27600	27600	52
153	20240425	164800	177813050	27600	27600	27600	27600	0
154	20240425	164700	177813050	27600	27600	27600	27600	0
155	20240425	164600	177813050	27600	27600	27600	27600	0
156	20240425	164500	177813050	27600	27600	27600	27600	0
157	20240425	164400	177813050	27600	27600	27600	27600	0
158	20240425	164300	177813050	27600	27600	27600	27600	0
159	20240425	164200	177813050	27600	27600	27600	27600	0
160	20240425	164100	177813050	27600	27600	27600	27600	0
161	20240425	164000	177813050	27600	27600	27600	27600	0
162	20240425	163900	177813050	27600	27600	27600	27600	0
163	20240425	163800	177813050	27600	27600	27600	27600	0
164	20240425	163700	177813050	27600	27600	27600	27600	0
165	20240425	163600	177813050	27600	27600	27600	27600	0
166	20240425	163500	177813050	27600	27600	27600	27600	0
167	20240425	163400	177813050	27600	27600	27600	27600	0
168	20240425	163300	177813050	27600	27600	27600	27600	0
169	20240425	163200	177813050	27600	27600	27600	27600	0
170	20240425	163100	177813050	27600	27600	27600	27600	0
171	20240425	163000	177813050	27600	27600	27600	27600	0
172	20240425	162900	177813050	27600	27600	27600	27600	0
173	20240425	162800	177813050	27600	27600	27600	27600	0
174	20240425	162700	177813050	27600	27600	27600	27600	0
175	20240425	162600	177813050	27600	27600	27600	27600	0
176	20240425	162500	177813050	27600	27600	27600	27600	0
177	20240425	162400	177813050	27600	27600	27600	27600	0
178	20240425	162300	177813050	27600	27600	27600	27600	0
179	20240425	162200	177813050	27600	27600	27600	27600	0
180	20240425	162100	177813050	27600	27600	27600	27600	0
181	20240425	162000	177813050	27600	27600	27600	27600	0
182	20240425	161900	177813050	27600	27600	27600	27600	52
183	20240425	161800	177813050	27600	27600	27600	27600	0
184	20240425	161700	177813050	27600	27600	27600	27600	0
185	20240425	161600	177813050	27600	27600	27600	27600	0
186	20240425	161500	177813050	27600	27600	27600	27600	0
187	20240425	161400	177813050	27600	27600	27600	27600	0
188	20240425	161300	177813050	27600	27600	27600	27600	0
189	20240425	161200	177813050	27600	27600	27600	27600	0
190	20240425	161100	177813050	27600	27600	27600	27600	0
191	20240425	161000	177813050	27600	27600	27600	27600	0
192	20240425	160900	177813050	27600	27600	27600	27600	0
193	20240425	160800	177813050	27600	27600	27600	27600	0
194	20240425	160700	177813050	27600	27600	27600	27600	0
195	20240425	160600	177813050	27600	27600	27600	27600	0
196	20240425	160500	177813050	27600	27600	27600	27600	0
197	20240425	160400	177813050	27600	27600	27600	27600	0
198	20240425	160300	177813050	27600	27600	27600	27600	0
199	20240425	160200	177813050	27600	27600	27600	27600	0
200	20240425	160100	177813050	27600	27600	27600	27600	0
201	20240425	160000	177813050	27600	27600	27600	27600	0
202	20240425	155900	177813050	27600	27600	27600	27600	0
203	20240425	155800	177813050	27600	27600	27600	27600	0
204	20240425	155700	177813050	27600	27600	27600	27600	0
205	20240425	155600	177813050	27600	27600	27600	27600	0
206	20240425	155500	177813050	27600	27600	27600	27600	0
207	20240425	155400	177813050	27600	27600	27600	27600	0
208	20240425	155300	177813050	27600	27600	27600	27600	0
209	20240425	155200	177813050	27600	27600	27600	27600	0
210	20240425	155100	177813050	27600	27600	27600	27600	0
211	20240425	155000	177813050	27600	27600	27600	27600	0
212	20240425	154900	177813050	27600	27600	27600	27600	52
213	20240425	154800	177813050	27600	27600	27600	27600	0
214	20240425	154700	177813050	27600	27600	27600	27600	0
215	20240425	154600	177813050	27600	27600	27600	27600	0
216	20240425	154500	177813050	27600	27600	27600	27600	0
217	20240425	154400	177813050	27600	27600	27600	27600	0
218	20240425	154300	177813050	27600	27600	27600	27600	0
219	20240425	154200	177813050	27600	27600	27600	27600	0
220	20240425	154100	177813050	27600	27600	27600	27600	0
221	20240425	154000	177813050	27600	27600	27600	27600	0
222	20240425	153900	177813050	27600	27600	27600	27600	0
223	20240425	153800	177813050	27600	27600	27600	27600	0
224	20240425	153700	177813050	27600	27600	27600	27600	0
225	20240425	153600	177813050	27600	27600	27600	27600	0
226	20240425	153500	177813050	27600	27600	27600	27600	0
227	20240425	153400	177813050	27600	27600	27600	27600	0
228	20240425	153300	177813050	27600	27600	27600	27600	0
229	20240425	153200	177813050	27600	27600	27600	27600	0
230	20240425	153100	177813050	27600	27600	27600	27600	0
231	20240425	153000	177813050	27600	27600	27600	27600	52
232	20240425	152900	176377850	27600	27600	27600	27600	0
233	20240425	152800	176377850	27600	27600	27600	27600	0
234	20240425	152700	176377850	27600	27600	27600	27600	0
235	20240425	152600	176377850	27600	27600	27600	27600	0
236	20240425	152500	176377850	27600	27600	27600	27600	0
237	20240425	152400	176377850	27600	27600	27600	27600	0
238	20240425	152300	176377850	27600	27600	27600	27600	0
239	20240425	152200	176377850	27600	27600	27600	27600	0
240	20240425	152100	176377850	27600	27600	27600	27600	0
241	20240425	152000	176377850	27600	27600	27600	27600	0
242	20240425	151900	176377850	27600	27600	27600	27600	0
243	20240425	151800	176377850	27600	27600	27600	27600	5
244	20240425	151700	176239850	27600	27600	27600	27600	2
245	20240425	151600	176184650	27550	27550	27550	27550	0
246	20240425	151500	176184650	27550	27550	27550	27550	10
247	20240425	151400	175909150	27450	27500	27500	27450	136
248	20240425	151300	172170150	27500	27500	27500	27500	0
249	20240425	151200	172170150	27500	27500	27500	27500	0
250	20240425	151100	172170150	27500	27500	27500	27500	0
251	20240425	151000	172170150	27500	27500	27500	27500	3
252	20240425	150900	172087650	27550	27550	27550	27550	7
253	20240425	150800	171894800	27550	27550	27550	27550	31
254	20240425	150700	171040750	27600	27600	27600	27600	0
255	20240425	150600	171040750	27600	27600	27600	27600	1
256	20240425	150500	171013150	27600	27600	27600	27600	0
257	20240425	150400	171013150	27600	27600	27600	27600	0
258	20240425	150300	171013150	27600	27600	27600	27600	0
259	20240425	150200	171013150	27600	27600	27600	27600	0
260	20240425	150100	171013150	27600	27600	27600	27600	0
261	20240425	150000	171013150	27600	27600	27600	27600	40
262	20240425	145900	169909150	27600	27600	27600	27600	2
263	20240425	145800	169853950	27650	27650	27650	27650	0
264	20240425	145700	169853950	27650	27650	27650	27650	11
265	20240425	145600	169549800	27700	27700	27700	27700	36
266	20240425	145500	168552600	27700	27700	27700	27700	0
267	20240425	145400	168552600	27700	27700	27700	27700	0
268	20240425	145300	168552600	27700	27700	27700	27700	0
269	20240425	145200	168552600	27700	27700	27700	27700	1
270	20240425	145100	168524900	27650	27650	27650	27650	0
271	20240425	145000	168524900	27650	27650	27650	27650	68
272	20240425	144900	166644700	27650	27650	27650	27650	0
273	20240425	144800	166644700	27650	27650	27650	27650	0
274	20240425	144700	166644700	27650	27650	27650	27650	0
275	20240425	144600	166644700	27650	27650	27650	27650	0
276	20240425	144500	166644700	27650	27650	27650	27650	0
277	20240425	144400	166644700	27650	27650	27650	27650	0
278	20240425	144300	166644700	27650	27650	27650	27650	0
279	20240425	144200	166644700	27650	27650	27650	27650	0
280	20240425	144100	166644700	27650	27650	27650	27650	40
281	20240425	144000	165538700	27650	27650	27650	27650	0
282	20240425	143900	165538700	27650	27650	27650	27650	51
283	20240425	143800	164128550	27700	27700	27700	27700	0
284	20240425	143700	164128550	27700	27700	27700	27700	0
285	20240425	143600	164128550	27700	27700	27700	27700	0
286	20240425	143500	164128550	27700	27700	27700	27700	0
287	20240425	143400	164128550	27700	27650	27700	27650	2
288	20240425	143300	164073200	27700	27700	27700	27700	1
289	20240425	143200	164045500	27650	27650	27650	27650	2
290	20240425	143100	163990200	27650	27650	27650	27650	25
291	20240425	143000	163298950	27650	27650	27650	27650	6
292	20240425	142900	163133050	27650	27650	27650	27650	0
293	20240425	142800	163133050	27650	27650	27650	27650	0
294	20240425	142700	163133050	27650	27650	27650	27650	0
295	20240425	142600	163133050	27650	27650	27650	27650	0
296	20240425	142500	163133050	27650	27650	27650	27650	0
297	20240425	142400	163133050	27650	27650	27650	27650	0
298	20240425	142300	163133050	27650	27650	27650	27650	0
299	20240425	142200	163133050	27650	27650	27650	27650	0
300	20240425	142100	163133050	27650	27650	27650	27650	451
301	20240425	142000	150662900	27650	27650	27650	27650	4
302	20240425	141900	150552300	27650	27600	27650	27600	50
303	20240425	141800	149170300	27600	27600	27600	27600	74
304	20240425	141700	147127900	27600	27600	27600	27600	100
305	20240425	141600	144367900	27650	27650	27650	27650	100
306	20240425	141500	141602900	27650	27650	27650	27650	0
307	20240425	141400	141602900	27650	27650	27650	27650	2
308	20240425	141300	141547600	27650	27650	27650	27650	3
309	20240425	141200	141464650	27650	27650	27650	27650	0
310	20240425	141100	141464650	27650	27700	27700	27650	25
311	20240425	141000	140773250	27600	27600	27600	27600	0
312	20240425	140900	140773250	27600	27650	27650	27600	38
313	20240425	140800	139723450	27700	27650	27700	27600	18
314	20240425	140700	139226050	27700	27700	27750	27650	102
315	20240425	140600	136403600	27750	27600	27750	27600	1533
316	20240425	140500	94059350	27600	27450	27600	27400	1405
317	20240425	140400	55372200	27450	27450	27450	27400	176
318	20240425	140300	50541050	27450	27450	27450	27400	12
319	20240425	140200	50211700	27450	27450	27450	27450	2
320	20240425	140100	50156800	27450	27450	27450	27450	0
321	20240425	140000	50156800	27450	27400	27450	27400	2
322	20240425	135900	50101950	27400	27400	27400	27400	0
323	20240425	135800	50101950	27400	27400	27400	27400	1
324	20240425	135700	50074550	27450	27450	27450	27450	3
325	20240425	135600	49992200	27450	27450	27450	27450	0
326	20240425	135500	49992200	27450	27450	27450	27450	0
327	20240425	135400	49992200	27450	27450	27450	27450	0
328	20240425	135300	49992200	27450	27450	27450	27450	0
329	20240425	135200	49992200	27450	27450	27450	27450	0
330	20240425	135100	49992200	27450	27450	27450	27450	0
331	20240425	135000	49992200	27450	27450	27450	27450	0
332	20240425	134900	49992200	27450	27450	27450	27450	0
333	20240425	134800	49992200	27450	27450	27450	27450	0
334	20240425	134700	49992200	27450	27450	27450	27450	0
335	20240425	134600	49992200	27450	27450	27450	27450	1
336	20240425	134500	49964750	27450	27450	27450	27450	0
337	20240425	134400	49964750	27450	27450	27450	27450	0
338	20240425	134300	49964750	27450	27450	27450	27450	8
339	20240425	134200	49745150	27450	27450	27450	27450	0
340	20240425	134100	49745150	27450	27450	27450	27450	0
341	20240425	134000	49745150	27450	27400	27450	27400	271
342	20240425	133900	42319150	27400	27400	27400	27400	0
343	20240425	133800	42319150	27400	27400	27400	27400	0
344	20240425	133700	42319150	27400	27400	27400	27400	0
345	20240425	133600	42319150	27400	27400	27400	27400	0
346	20240425	133500	42319150	27400	27400	27400	27400	0
347	20240425	133400	42319150	27400	27400	27400	27400	0
348	20240425	133300	42319150	27400	27400	27400	27400	0
349	20240425	133200	42319150	27400	27400	27400	27400	0
350	20240425	133100	42319150	27400	27400	27400	27400	0
351	20240425	133000	42319150	27400	27400	27400	27400	0
352	20240425	132900	42319150	27400	27400	27400	27400	0
353	20240425	132800	42319150	27400	27400	27400	27400	0
354	20240425	132700	42319150	27400	27400	27400	27400	0
355	20240425	132600	42319150	27400	27400	27400	27400	0
356	20240425	132500	42319150	27400	27400	27400	27400	0
357	20240425	132400	42319150	27400	27400	27400	27400	0
358	20240425	132300	42319150	27400	27400	27400	27400	0
359	20240425	132200	42319150	27400	27400	27400	27400	0
360	20240425	132100	42319150	27400	27400	27400	27400	3
361	20240425	132000	42236950	27300	27300	27300	27300	0
362	20240425	131900	42236950	27300	27300	27300	27300	0
363	20240425	131800	42236950	27300	27300	27300	27300	0
364	20240425	131700	42236950	27300	27300	27300	27300	0
365	20240425	131600	42236950	27300	27300	27300	27300	0
366	20240425	131500	42236950	27300	27300	27300	27300	5
367	20240425	131400	42100450	27300	27300	27300	27300	0
368	20240425	131300	42100450	27300	27300	27300	27300	0
369	20240425	131200	42100450	27300	27300	27300	27300	0
370	20240425	131100	42100450	27300	27300	27300	27300	0
371	20240425	131000	42100450	27300	27300	27300	27300	0
372	20240425	130900	42100450	27300	27300	27300	27300	0
373	20240425	130800	42100450	27300	27300	27300	27300	0
374	20240425	130700	42100450	27300	27300	27300	27300	0
375	20240425	130600	42100450	27300	27300	27300	27300	0
376	20240425	130500	42100450	27300	27300	27300	27300	0
377	20240425	130400	42100450	27300	27300	27300	27300	0
378	20240425	130300	42100450	27300	27300	27300	27300	0
379	20240425	130200	42100450	27300	27300	27300	27300	0
380	20240425	130100	42100450	27300	27300	27300	27300	0
381	20240425	130000	42100450	27300	27300	27300	27300	0
382	20240425	125900	42100450	27300	27300	27300	27300	0
383	20240425	125800	42100450	27300	27300	27300	27300	0
384	20240425	125700	42100450	27300	27300	27300	27300	0
385	20240425	125600	42100450	27300	27300	27300	27300	0
386	20240425	125500	42100450	27300	27300	27300	27300	0
387	20240425	125400	42100450	27300	27300	27300	27300	0
388	20240425	125300	42100450	27300	27300	27300	27300	0
389	20240425	125200	42100450	27300	27300	27300	27300	0
390	20240425	125100	42100450	27300	27300	27300	27300	0
391	20240425	125000	42100450	27300	27300	27300	27300	0
392	20240425	124900	42100450	27300	27300	27300	27300	0
393	20240425	124800	42100450	27300	27300	27300	27300	0
394	20240425	124700	42100450	27300	27300	27300	27300	0
395	20240425	124600	42100450	27300	27300	27300	27300	0
396	20240425	124500	42100450	27300	27300	27300	27300	0
397	20240425	124400	42100450	27300	27300	27300	27300	0
398	20240425	124300	42100450	27300	27300	27300	27300	0
399	20240425	124200	42100450	27300	27300	27300	27300	0
400	20240425	124100	42100450	27300	27300	27300	27300	0
401	20240425	124000	42100450	27300	27300	27300	27300	0
402	20240425	123900	42100450	27300	27300	27300	27300	0
403	20240425	123800	42100450	27300	27300	27300	27300	0
404	20240425	123700	42100450	27300	27300	27300	27300	0
405	20240425	123600	42100450	27300	27300	27300	27300	0
406	20240425	123500	42100450	27300	27300	27300	27300	0
407	20240425	123400	42100450	27300	27300	27300	27300	0
408	20240425	123300	42100450	27300	27300	27300	27300	0
409	20240425	123200	42100450	27300	27300	27300	27300	0
410	20240425	123100	42100450	27300	27300	27300	27300	0
411	20240425	123000	42100450	27300	27300	27300	27300	0
412	20240425	122900	42100450	27300	27300	27300	27300	0
413	20240425	122800	42100450	27300	27300	27300	27300	0
414	20240425	122700	42100450	27300	27300	27300	27300	0
415	20240425	122600	42100450	27300	27300	27300	27300	0
416	20240425	122500	42100450	27300	27300	27300	27300	0
417	20240425	122400	42100450	27300	27300	27300	27300	0
418	20240425	122300	42100450	27300	27300	27300	27300	0
419	20240425	122200	42100450	27300	27300	27300	27300	0
420	20240425	122100	42100450	27300	27300	27300	27300	0
421	20240425	122000	42100450	27300	27300	27300	27300	0
422	20240425	121900	42100450	27300	27300	27300	27300	0
423	20240425	121800	42100450	27300	27300	27300	27300	0
424	20240425	121700	42100450	27300	27300	27300	27300	0
425	20240425	121600	42100450	27300	27300	27300	27300	0
426	20240425	121500	42100450	27300	27300	27300	27300	0
427	20240425	121400	42100450	27300	27300	27300	27300	0
428	20240425	121300	42100450	27300	27300	27300	27300	0
429	20240425	121200	42100450	27300	27300	27300	27300	0
430	20240425	121100	42100450	27300	27300	27300	27300	0
431	20240425	121000	42100450	27300	27300	27300	27300	0
432	20240425	120900	42100450	27300	27300	27300	27300	0
433	20240425	120800	42100450	27300	27300	27300	27300	0
434	20240425	120700	42100450	27300	27300	27300	27300	0
435	20240425	120600	42100450	27300	27300	27300	27300	0
436	20240425	120500	42100450	27300	27300	27300	27300	0
437	20240425	120400	42100450	27300	27300	27300	27300	0
438	20240425	120300	42100450	27300	27300	27300	27300	0
439	20240425	120200	42100450	27300	27300	27300	27300	0
440	20240425	120100	42100450	27300	27300	27300	27300	0
441	20240425	120000	42100450	27300	27300	27300	27300	0
442	20240425	115900	42100450	27300	27300	27300	27300	0
443	20240425	115800	42100450	27300	27300	27300	27300	0
444	20240425	115700	42100450	27300	27300	27300	27300	0
445	20240425	115600	42100450	27300	27300	27300	27300	0
446	20240425	115500	42100450	27300	27300	27300	27300	0
447	20240425	115400	42100450	27300	27300	27300	27300	0
448	20240425	115300	42100450	27300	27300	27300	27300	0
449	20240425	115200	42100450	27300	27300	27300	27300	0
450	20240425	115100	42100450	27300	27300	27300	27300	0
451	20240425	115000	42100450	27300	27300	27300	27300	0
452	20240425	114900	42100450	27300	27300	27300	27300	0
453	20240425	114800	42100450	27300	27300	27300	27300	0
454	20240425	114700	42100450	27300	27300	27300	27300	0
455	20240425	114600	42100450	27300	27300	27300	27300	0
456	20240425	114500	42100450	27300	27300	27300	27300	0
457	20240425	114400	42100450	27300	27300	27300	27300	0
458	20240425	114300	42100450	27300	27300	27300	27300	0
459	20240425	114200	42100450	27300	27300	27300	27300	0
460	20240425	114100	42100450	27300	27300	27300	27300	2
461	20240425	114000	42045850	27300	27300	27300	27300	0
462	20240425	113900	42045850	27300	27300	27300	27300	0
463	20240425	113800	42045850	27300	27300	27300	27300	0
464	20240425	113700	42045850	27300	27300	27300	27300	0
465	20240425	113600	42045850	27300	27300	27300	27300	0
466	20240425	113500	42045850	27300	27300	27300	27300	0
467	20240425	113400	42045850	27300	27300	27300	27300	0
468	20240425	113300	42045850	27300	27300	27300	27300	0
469	20240425	113200	42045850	27300	27300	27300	27300	0
470	20240425	113100	42045850	27300	27300	27300	27300	0
471	20240425	113000	42045850	27300	27300	27300	27300	1
472	20240425	112900	42018550	27300	27300	27300	27300	0
473	20240425	112800	42018550	27300	27300	27300	27300	0
474	20240425	112700	42018550	27300	27300	27300	27300	0
475	20240425	112600	42018550	27300	27300	27300	27300	0
476	20240425	112500	42018550	27300	27300	27300	27300	0
477	20240425	112400	42018550	27300	27300	27300	27300	7
478	20240425	112300	41827450	27300	27300	27300	27300	8
479	20240425	112200	41609050	27300	27300	27300	27300	0
480	20240425	112100	41609050	27300	27300	27300	27300	0
481	20240425	112000	41609050	27300	27300	27300	27300	0
482	20240425	111900	41609050	27300	27300	27300	27300	0
483	20240425	111800	41609050	27300	27300	27300	27300	0
484	20240425	111700	41609050	27300	27300	27300	27300	0
485	20240425	111600	41609050	27300	27300	27300	27300	0
486	20240425	111500	41609050	27300	27300	27300	27300	0
487	20240425	111400	41609050	27300	27300	27300	27300	0
488	20240425	111300	41609050	27300	27300	27300	27300	0
489	20240425	111200	41609050	27300	27300	27300	27300	0
490	20240425	111100	41609050	27300	27300	27300	27300	0
491	20240425	111000	41609050	27300	27300	27300	27300	0
492	20240425	110900	41609050	27300	27300	27300	27300	0
493	20240425	110800	41609050	27300	27300	27300	27300	0
494	20240425	110700	41609050	27300	27350	27350	27300	35
495	20240425	110600	40653450	27350	27350	27350	27350	0
496	20240425	110500	40653450	27350	27350	27350	27350	23
497	20240425	110400	40024400	27300	27300	27300	27300	0
498	20240425	110300	40024400	27300	27300	27300	27300	0
499	20240425	110200	40024400	27300	27300	27300	27300	0
500	20240425	110100	40024400	27300	27300	27300	27300	0
501	20240425	110000	40024400	27300	27300	27300	27300	0
502	20240425	105900	40024400	27300	27300	27300	27300	0
503	20240425	105800	40024400	27300	27300	27300	27300	0
504	20240425	105700	40024400	27300	27300	27300	27300	0
505	20240425	105600	40024400	27300	27300	27300	27300	0
506	20240425	105500	40024400	27300	27300	27300	27300	0
507	20240425	105400	40024400	27300	27300	27300	27300	0
508	20240425	105300	40024400	27300	27300	27300	27300	0
509	20240425	105200	40024400	27300	27300	27300	27300	0
510	20240425	105100	40024400	27300	27300	27300	27300	0
511	20240425	105000	40024400	27300	27300	27300	27300	11
512	20240425	104900	39724100	27300	27300	27300	27300	0
513	20240425	104800	39724100	27300	27300	27300	27300	0
514	20240425	104700	39724100	27300	27300	27300	27300	0
515	20240425	104600	39724100	27300	27300	27300	27300	0
516	20240425	104500	39724100	27300	27300	27300	27300	0
517	20240425	104400	39724100	27300	27300	27300	27300	0
518	20240425	104300	39724100	27300	27300	27300	27300	0
519	20240425	104200	39724100	27300	27300	27300	27300	0
520	20240425	104100	39724100	27300	27400	27400	27300	33
521	20240425	104000	38823000	27300	27300	27300	27300	52
522	20240425	103900	37403400	27300	27300	27300	27300	0
523	20240425	103800	37403400	27300	27300	27300	27300	0
524	20240425	103700	37403400	27300	27300	27300	27300	20
525	20240425	103600	36857400	27250	27250	27250	27250	0
526	20240425	103500	36857400	27250	27250	27250	27250	0
527	20240425	103400	36857400	27250	27250	27250	27250	0
528	20240425	103300	36857400	27250	27250	27250	27250	0
529	20240425	103200	36857400	27250	27250	27250	27250	0
530	20240425	103100	36857400	27250	27250	27250	27250	0
531	20240425	103000	36857400	27250	27250	27250	27250	0
532	20240425	102900	36857400	27250	27250	27250	27250	0
533	20240425	102800	36857400	27250	27250	27250	27250	109
534	20240425	102700	33887150	27250	27250	27250	27250	0
535	20240425	102600	33887150	27250	27250	27250	27250	0
536	20240425	102500	33887150	27250	27250	27250	27250	1
537	20240425	102400	33859900	27250	27250	27250	27250	0
538	20240425	102300	33859900	27250	27250	27250	27250	0
539	20240425	102200	33859900	27250	27250	27250	27250	0
540	20240425	102100	33859900	27250	27250	27250	27250	0
541	20240425	102000	33859900	27250	27250	27250	27250	0
542	20240425	101900	33859900	27250	27250	27250	27250	0
543	20240425	101800	33859900	27250	27250	27250	27250	0
544	20240425	101700	33859900	27250	27250	27250	27250	0
545	20240425	101600	33859900	27250	27250	27250	27250	0
546	20240425	101500	33859900	27250	27250	27250	27250	0
547	20240425	101400	33859900	27250	27250	27250	27250	0
548	20240425	101300	33859900	27250	27250	27250	27250	0
549	20240425	101200	33859900	27250	27250	27250	27250	0
550	20240425	101100	33859900	27250	27250	27250	27250	0
551	20240425	101000	33859900	27250	27250	27250	27250	0
552	20240425	100900	33859900	27250	27250	27250	27250	0
553	20240425	100800	33859900	27250	27250	27250	27250	0
554	20240425	100700	33859900	27250	27250	27250	27250	0
555	20240425	100600	33859900	27250	27250	27250	27250	0
556	20240425	100500	33859900	27250	27250	27250	27250	0
557	20240425	100400	33859900	27250	27250	27250	27250	0
558	20240425	100300	33859900	27250	27250	27250	27250	5
559	20240425	100200	33723650	27300	27300	27300	27300	0
560	20240425	100100	33723650	27300	27300	27300	27300	0
561	20240425	100000	33723650	27300	27300	27300	27300	0
562	20240425	095900	33723650	27300	27300	27300	27300	0
563	20240425	095800	33723650	27300	27300	27300	27300	1
564	20240425	095700	33696350	27300	27300	27300	27300	1
565	20240425	095600	33669050	27300	27300	27300	27300	0
566	20240425	095500	33669050	27300	27300	27300	27300	0
567	20240425	095400	33669050	27300	27300	27300	27300	18
568	20240425	095300	33177650	27250	27250	27250	27250	0
569	20240425	095200	33177650	27250	27250	27250	27250	8
570	20240425	095100	32959650	27300	27300	27300	27300	0
571	20240425	095000	32959650	27300	27300	27300	27300	44
572	20240425	094900	31758450	27300	27300	27300	27300	0
573	20240425	094800	31758450	27300	27300	27300	27300	0
574	20240425	094700	31758450	27300	27300	27300	27300	0
575	20240425	094600	31758450	27300	27300	27300	27300	22
576	20240425	094500	31157850	27300	27300	27300	27300	0
577	20240425	094400	31157850	27300	27300	27300	27300	0
578	20240425	094300	31157850	27300	27300	27300	27300	28
579	20240425	094200	30393450	27300	27300	27300	27300	0
580	20240425	094100	30393450	27300	27300	27300	27300	0
581	20240425	094000	30393450	27300	27300	27300	27300	0
582	20240425	093900	30393450	27300	27300	27300	27300	0
583	20240425	093800	30393450	27300	27300	27300	27300	0
584	20240425	093700	30393450	27300	27300	27300	27300	100
585	20240425	093600	27663450	27450	27450	27450	27450	0
586	20240425	093500	27663450	27450	27450	27450	27450	0
587	20240425	093400	27663450	27450	27450	27450	27450	4
588	20240425	093300	27553650	27400	27400	27400	27400	0
589	20240425	093200	27553650	27400	27400	27400	27400	0
590	20240425	093100	27553650	27400	27400	27400	27400	0
591	20240425	093000	27553650	27400	27400	27400	27400	1
592	20240425	092900	27526250	27200	27250	27250	27200	30
593	20240425	092800	26709400	27250	27250	27250	27250	50
594	20240425	092700	25346900	27450	27450	27450	27450	0
595	20240425	092600	25346900	27450	27450	27450	27450	0
596	20240425	092500	25346900	27450	27450	27450	27450	0
597	20240425	092400	25346900	27450	27400	27450	27400	109
598	20240425	092300	22354950	27450	27450	27450	27450	0
599	20240425	092200	22354950	27450	27450	27450	27450	0
600	20240425	092100	22354950	27450	27450	27450	27450	0
601	20240425	092000	22354950	27450	27200	27450	27200	492
602	20240425	091900	8942400	27200	27200	27200	27200	1
603	20240425	091800	8915200	27200	27050	27200	27050	148
604	20240425	091700	4905550	27150	27150	27150	27150	0
605	20240425	091600	4905550	27150	27150	27150	27150	0
606	20240425	091500	4905550	27150	27150	27150	27150	0
607	20240425	091400	4905550	27150	27150	27150	27150	0
608	20240425	091300	4905550	27150	27150	27150	27150	0
609	20240425	091200	4905550	27150	27150	27150	27150	0
610	20240425	091100	4905550	27150	27150	27150	27150	0
611	20240425	091000	4905550	27150	27150	27150	27150	0
612	20240425	090900	4905550	27150	27150	27150	27150	0
613	20240425	090800	4905550	27150	27050	27150	27000	23
614	20240425	090700	4283250	27100	27100	27100	27100	0
615	20240425	090600	4283250	27100	27100	27100	27100	0
616	20240425	090500	4283250	27100	27100	27100	27100	0
617	20240425	090400	4283250	27100	27100	27100	27100	0
618	20240425	090300	4283250	27100	27150	27150	27100	141
619	20240425	090200	462100	27200	27200	27200	27200	0
620	20240425	090100	462100	27200	27200	27200	27200	0
621	20240425	090000	462100	27200	27200	27200	27100	17