KissMeData/008470/min/candle-20240425.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240425	185100	19346920	4255	4255	4255	4255	28
3	20240425	185000	19346920	4255	4255	4255	4255	0
4	20240425	184900	19346920	4255	4255	4255	4255	0
5	20240425	184800	19346920	4255	4255	4255	4255	0
6	20240425	184700	19346920	4255	4255	4255	4255	0
7	20240425	184600	19346920	4255	4255	4255	4255	0
8	20240425	184500	19346920	4255	4255	4255	4255	0
9	20240425	184400	19346920	4255	4255	4255	4255	0
10	20240425	184300	19346920	4255	4255	4255	4255	0
11	20240425	184200	19346920	4255	4255	4255	4255	0
12	20240425	184100	19346920	4255	4255	4255	4255	0
13	20240425	184000	19346920	4255	4255	4255	4255	0
14	20240425	183900	19346920	4255	4255	4255	4255	0
15	20240425	183800	19346920	4255	4255	4255	4255	0
16	20240425	183700	19346920	4255	4255	4255	4255	0
17	20240425	183600	19346920	4255	4255	4255	4255	0
18	20240425	183500	19346920	4255	4255	4255	4255	0
19	20240425	183400	19346920	4255	4255	4255	4255	0
20	20240425	183300	19346920	4255	4255	4255	4255	0
21	20240425	183200	19346920	4255	4255	4255	4255	0
22	20240425	183100	19346920	4255	4255	4255	4255	0
23	20240425	183000	19346920	4255	4255	4255	4255	0
24	20240425	182900	19346920	4255	4255	4255	4255	0
25	20240425	182800	19346920	4255	4255	4255	4255	0
26	20240425	182700	19346920	4255	4255	4255	4255	0
27	20240425	182600	19346920	4255	4255	4255	4255	0
28	20240425	182500	19346920	4255	4255	4255	4255	0
29	20240425	182400	19346920	4255	4255	4255	4255	0
30	20240425	182300	19346920	4255	4255	4255	4255	0
31	20240425	182200	19346920	4255	4255	4255	4255	0
32	20240425	182100	19346920	4255	4255	4255	4255	28
33	20240425	182000	19346920	4255	4255	4255	4255	0
34	20240425	181900	19346920	4255	4255	4255	4255	0
35	20240425	181800	19346920	4255	4255	4255	4255	0
36	20240425	181700	19346920	4255	4255	4255	4255	0
37	20240425	181600	19346920	4255	4255	4255	4255	0
38	20240425	181500	19346920	4255	4255	4255	4255	0
39	20240425	181400	19346920	4255	4255	4255	4255	0
40	20240425	181300	19346920	4255	4255	4255	4255	0
41	20240425	181200	19346920	4255	4255	4255	4255	0
42	20240425	181100	19346920	4255	4255	4255	4255	0
43	20240425	181000	19346920	4255	4255	4255	4255	0
44	20240425	180900	19346920	4255	4255	4255	4255	0
45	20240425	180800	19346920	4255	4255	4255	4255	0
46	20240425	180700	19346920	4255	4255	4255	4255	0
47	20240425	180600	19346920	4255	4255	4255	4255	0
48	20240425	180500	19346920	4255	4255	4255	4255	0
49	20240425	180400	19346920	4255	4255	4255	4255	0
50	20240425	180300	19346920	4255	4255	4255	4255	0
51	20240425	180200	19346920	4255	4255	4255	4255	0
52	20240425	180100	19346920	4255	4255	4255	4255	0
53	20240425	180000	19346920	4255	4255	4255	4255	0
54	20240425	175900	19346920	4255	4255	4255	4255	0
55	20240425	175800	19346920	4255	4255	4255	4255	0
56	20240425	175700	19346920	4255	4255	4255	4255	0
57	20240425	175600	19346920	4255	4255	4255	4255	0
58	20240425	175500	19346920	4255	4255	4255	4255	0
59	20240425	175400	19346920	4255	4255	4255	4255	0
60	20240425	175300	19346920	4255	4255	4255	4255	0
61	20240425	175200	19346920	4255	4255	4255	4255	0
62	20240425	175100	19346920	4255	4255	4255	4255	28
63	20240425	175000	19346920	4255	4255	4255	4255	0
64	20240425	174900	19346920	4255	4255	4255	4255	0
65	20240425	174800	19346920	4255	4255	4255	4255	0
66	20240425	174700	19346920	4255	4255	4255	4255	0
67	20240425	174600	19346920	4255	4255	4255	4255	0
68	20240425	174500	19346920	4255	4255	4255	4255	0
69	20240425	174400	19346920	4255	4255	4255	4255	0
70	20240425	174300	19346920	4255	4255	4255	4255	0
71	20240425	174200	19346920	4255	4255	4255	4255	0
72	20240425	174100	19346920	4255	4255	4255	4255	0
73	20240425	174000	19346920	4255	4255	4255	4255	0
74	20240425	173900	19346920	4255	4255	4255	4255	0
75	20240425	173800	19346920	4255	4255	4255	4255	0
76	20240425	173700	19346920	4255	4255	4255	4255	0
77	20240425	173600	19346920	4255	4255	4255	4255	0
78	20240425	173500	19346920	4255	4255	4255	4255	0
79	20240425	173400	19346920	4255	4255	4255	4255	0
80	20240425	173300	19346920	4255	4255	4255	4255	0
81	20240425	173200	19346920	4255	4255	4255	4255	0
82	20240425	173100	19346920	4255	4255	4255	4255	0
83	20240425	173000	19346920	4255	4255	4255	4255	0
84	20240425	172900	19346920	4255	4255	4255	4255	0
85	20240425	172800	19346920	4255	4255	4255	4255	0
86	20240425	172700	19346920	4255	4255	4255	4255	0
87	20240425	172600	19346920	4255	4255	4255	4255	0
88	20240425	172500	19346920	4255	4255	4255	4255	0
89	20240425	172400	19346920	4255	4255	4255	4255	0
90	20240425	172300	19346920	4255	4255	4255	4255	0
91	20240425	172200	19346920	4255	4255	4255	4255	0
92	20240425	172100	19346920	4255	4255	4255	4255	28
93	20240425	172000	19346920	4255	4255	4255	4255	0
94	20240425	171900	19346920	4255	4255	4255	4255	0
95	20240425	171800	19346920	4255	4255	4255	4255	0
96	20240425	171700	19346920	4255	4255	4255	4255	0
97	20240425	171600	19346920	4255	4255	4255	4255	0
98	20240425	171500	19346920	4255	4255	4255	4255	0
99	20240425	171400	19346920	4255	4255	4255	4255	0
100	20240425	171300	19346920	4255	4255	4255	4255	0
101	20240425	171200	19346920	4255	4255	4255	4255	0
102	20240425	171100	19346920	4255	4255	4255	4255	0
103	20240425	171000	19346920	4255	4255	4255	4255	0
104	20240425	170900	19346920	4255	4255	4255	4255	0
105	20240425	170800	19346920	4255	4255	4255	4255	0
106	20240425	170700	19346920	4255	4255	4255	4255	0
107	20240425	170600	19346920	4255	4255	4255	4255	0
108	20240425	170500	19346920	4255	4255	4255	4255	0
109	20240425	170400	19346920	4255	4255	4255	4255	0
110	20240425	170300	19346920	4255	4255	4255	4255	0
111	20240425	170200	19346920	4255	4255	4255	4255	0
112	20240425	170100	19346920	4255	4255	4255	4255	0
113	20240425	170000	19346920	4255	4255	4255	4255	0
114	20240425	165900	19346920	4255	4255	4255	4255	0
115	20240425	165800	19346920	4255	4255	4255	4255	0
116	20240425	165700	19346920	4255	4255	4255	4255	0
117	20240425	165600	19346920	4255	4255	4255	4255	0
118	20240425	165500	19346920	4255	4255	4255	4255	0
119	20240425	165400	19346920	4255	4255	4255	4255	0
120	20240425	165300	19346920	4255	4255	4255	4255	0
121	20240425	165200	19346920	4255	4255	4255	4255	0
122	20240425	165100	19346920	4255	4255	4255	4255	28
123	20240425	165000	19346920	4255	4255	4255	4255	0
124	20240425	164900	19346920	4255	4255	4255	4255	0
125	20240425	164800	19346920	4255	4255	4255	4255	0
126	20240425	164700	19346920	4255	4255	4255	4255	0
127	20240425	164600	19346920	4255	4255	4255	4255	0
128	20240425	164500	19346920	4255	4255	4255	4255	0
129	20240425	164400	19346920	4255	4255	4255	4255	0
130	20240425	164300	19346920	4255	4255	4255	4255	0
131	20240425	164200	19346920	4255	4255	4255	4255	0
132	20240425	164100	19346920	4255	4255	4255	4255	0
133	20240425	164000	19346920	4255	4255	4255	4255	0
134	20240425	163900	19346920	4255	4255	4255	4255	0
135	20240425	163800	19346920	4255	4255	4255	4255	0
136	20240425	163700	19346920	4255	4255	4255	4255	0
137	20240425	163600	19346920	4255	4255	4255	4255	0
138	20240425	163500	19346920	4255	4255	4255	4255	0
139	20240425	163400	19346920	4255	4255	4255	4255	0
140	20240425	163300	19346920	4255	4255	4255	4255	0
141	20240425	163200	19346920	4255	4255	4255	4255	0
142	20240425	163100	19346920	4255	4255	4255	4255	0
143	20240425	163000	19346920	4255	4255	4255	4255	0
144	20240425	162900	19346920	4255	4255	4255	4255	0
145	20240425	162800	19346920	4255	4255	4255	4255	0
146	20240425	162700	19346920	4255	4255	4255	4255	0
147	20240425	162600	19346920	4255	4255	4255	4255	0
148	20240425	162500	19346920	4255	4255	4255	4255	0
149	20240425	162400	19346920	4255	4255	4255	4255	0
150	20240425	162300	19346920	4255	4255	4255	4255	0
151	20240425	162200	19346920	4255	4255	4255	4255	0
152	20240425	162100	19346920	4255	4255	4255	4255	28
153	20240425	162000	19346920	4255	4255	4255	4255	0
154	20240425	161900	19346920	4255	4255	4255	4255	0
155	20240425	161800	19346920	4255	4255	4255	4255	0
156	20240425	161700	19346920	4255	4255	4255	4255	0
157	20240425	161600	19346920	4255	4255	4255	4255	0
158	20240425	161500	19346920	4255	4255	4255	4255	0
159	20240425	161400	19346920	4255	4255	4255	4255	0
160	20240425	161300	19346920	4255	4255	4255	4255	0
161	20240425	161200	19346920	4255	4255	4255	4255	0
162	20240425	161100	19346920	4255	4255	4255	4255	0
163	20240425	161000	19346920	4255	4255	4255	4255	0
164	20240425	160900	19346920	4255	4255	4255	4255	0
165	20240425	160800	19346920	4255	4255	4255	4255	0
166	20240425	160700	19346920	4255	4255	4255	4255	0
167	20240425	160600	19346920	4255	4255	4255	4255	0
168	20240425	160500	19346920	4255	4255	4255	4255	0
169	20240425	160400	19346920	4255	4255	4255	4255	0
170	20240425	160300	19346920	4255	4255	4255	4255	0
171	20240425	160200	19346920	4255	4255	4255	4255	0
172	20240425	160100	19346920	4255	4255	4255	4255	0
173	20240425	160000	19346920	4255	4255	4255	4255	0
174	20240425	155900	19346920	4255	4255	4255	4255	0
175	20240425	155800	19346920	4255	4255	4255	4255	0
176	20240425	155700	19346920	4255	4255	4255	4255	0
177	20240425	155600	19346920	4255	4255	4255	4255	0
178	20240425	155500	19346920	4255	4255	4255	4255	0
179	20240425	155400	19346920	4255	4255	4255	4255	0
180	20240425	155300	19346920	4255	4255	4255	4255	0
181	20240425	155200	19346920	4255	4255	4255	4255	0
182	20240425	155100	19346920	4255	4255	4255	4255	28
183	20240425	155000	19346920	4255	4255	4255	4255	0
184	20240425	154900	19346920	4255	4255	4255	4255	0
185	20240425	154800	19346920	4255	4255	4255	4255	0
186	20240425	154700	19346920	4255	4255	4255	4255	0
187	20240425	154600	19346920	4255	4255	4255	4255	0
188	20240425	154500	19346920	4255	4255	4255	4255	0
189	20240425	154400	19346920	4255	4255	4255	4255	0
190	20240425	154300	19346920	4255	4255	4255	4255	0
191	20240425	154200	19346920	4255	4255	4255	4255	0
192	20240425	154100	19346920	4255	4255	4255	4255	0
193	20240425	154000	19346920	4255	4255	4255	4255	0
194	20240425	153900	19346920	4255	4255	4255	4255	0
195	20240425	153800	19346920	4255	4255	4255	4255	0
196	20240425	153700	19346920	4255	4255	4255	4255	0
197	20240425	153600	19346920	4255	4255	4255	4255	0
198	20240425	153500	19346920	4255	4255	4255	4255	0
199	20240425	153400	19346920	4255	4255	4255	4255	0
200	20240425	153300	19346920	4255	4255	4255	4255	0
201	20240425	153200	19346920	4255	4255	4255	4255	0
202	20240425	153100	19346920	4255	4255	4255	4255	0
203	20240425	153000	19346920	4255	4255	4255	4255	28
204	20240425	152900	19227780	4260	4260	4260	4260	0
205	20240425	152800	19227780	4260	4260	4260	4260	0
206	20240425	152700	19227780	4260	4260	4260	4260	0
207	20240425	152600	19227780	4260	4260	4260	4260	0
208	20240425	152500	19227780	4260	4260	4260	4260	0
209	20240425	152400	19227780	4260	4260	4260	4260	0
210	20240425	152300	19227780	4260	4260	4260	4260	0
211	20240425	152200	19227780	4260	4260	4260	4260	0
212	20240425	152100	19227780	4260	4260	4260	4260	0
213	20240425	152000	19227780	4260	4260	4260	4260	0
214	20240425	151900	19227780	4260	4260	4260	4260	0
215	20240425	151800	19227780	4260	4260	4260	4260	0
216	20240425	151700	19227780	4260	4260	4260	4260	0
217	20240425	151600	19227780	4260	4260	4260	4260	0
218	20240425	151500	19227780	4260	4260	4260	4260	0
219	20240425	151400	19227780	4260	4260	4260	4260	0
220	20240425	151300	19227780	4260	4260	4260	4260	0
221	20240425	151200	19227780	4260	4260	4260	4260	0
222	20240425	151100	19227780	4260	4260	4260	4260	0
223	20240425	151000	19227780	4260	4260	4260	4260	0
224	20240425	150900	19227780	4260	4260	4260	4260	0
225	20240425	150800	19227780	4260	4260	4260	4260	0
226	20240425	150700	19227780	4260	4260	4260	4260	0
227	20240425	150600	19227780	4260	4260	4260	4260	0
228	20240425	150500	19227780	4260	4260	4260	4260	0
229	20240425	150400	19227780	4260	4260	4260	4260	0
230	20240425	150300	19227780	4260	4260	4260	4260	0
231	20240425	150200	19227780	4260	4260	4260	4260	0
232	20240425	150100	19227780	4260	4260	4260	4260	0
233	20240425	150000	19227780	4260	4260	4260	4260	0
234	20240425	145900	19227780	4260	4260	4260	4260	0
235	20240425	145800	19227780	4260	4260	4260	4260	1
236	20240425	145700	19223520	4255	4255	4255	4255	0
237	20240425	145600	19223520	4255	4255	4255	4255	0
238	20240425	145500	19223520	4255	4255	4255	4255	0
239	20240425	145400	19223520	4255	4255	4255	4255	0
240	20240425	145300	19223520	4255	4255	4255	4255	134
241	20240425	145200	18653350	4260	4260	4260	4260	0
242	20240425	145100	18653350	4260	4260	4260	4260	0
243	20240425	145000	18653350	4260	4260	4260	4260	0
244	20240425	144900	18653350	4260	4260	4260	4260	0
245	20240425	144800	18653350	4260	4260	4260	4260	0
246	20240425	144700	18653350	4260	4260	4260	4260	0
247	20240425	144600	18653350	4260	4260	4260	4260	0
248	20240425	144500	18653350	4260	4260	4260	4260	0
249	20240425	144400	18653350	4260	4260	4260	4260	0
250	20240425	144300	18653350	4260	4260	4260	4260	0
251	20240425	144200	18653350	4260	4260	4260	4260	0
252	20240425	144100	18653350	4260	4260	4260	4260	0
253	20240425	144000	18653350	4260	4260	4260	4260	0
254	20240425	143900	18653350	4260	4260	4260	4260	0
255	20240425	143800	18653350	4260	4260	4260	4260	0
256	20240425	143700	18653350	4260	4260	4260	4260	0
257	20240425	143600	18653350	4260	4260	4260	4260	1
258	20240425	143500	18649090	4235	4240	4240	4235	168
259	20240425	143400	17936850	4245	4245	4245	4245	28
260	20240425	143300	17817990	4260	4260	4260	4260	0
261	20240425	143200	17817990	4260	4260	4260	4260	0
262	20240425	143100	17817990	4260	4260	4260	4260	0
263	20240425	143000	17817990	4260	4260	4260	4260	0
264	20240425	142900	17817990	4260	4260	4260	4260	0
265	20240425	142800	17817990	4260	4260	4260	4260	0
266	20240425	142700	17817990	4260	4260	4260	4260	0
267	20240425	142600	17817990	4260	4260	4260	4260	0
268	20240425	142500	17817990	4260	4260	4260	4260	0
269	20240425	142400	17817990	4260	4260	4260	4260	0
270	20240425	142300	17817990	4260	4260	4260	4260	0
271	20240425	142200	17817990	4260	4260	4260	4260	0
272	20240425	142100	17817990	4260	4260	4260	4260	0
273	20240425	142000	17817990	4260	4260	4260	4260	0
274	20240425	141900	17817990	4260	4260	4260	4260	0
275	20240425	141800	17817990	4260	4260	4260	4260	0
276	20240425	141700	17817990	4260	4260	4260	4260	0
277	20240425	141600	17817990	4260	4260	4260	4260	0
278	20240425	141500	17817990	4260	4260	4260	4260	0
279	20240425	141400	17817990	4260	4260	4260	4260	0
280	20240425	141300	17817990	4260	4260	4260	4260	0
281	20240425	141200	17817990	4260	4260	4260	4260	0
282	20240425	141100	17817990	4260	4260	4260	4260	0
283	20240425	141000	17817990	4260	4260	4260	4260	0
284	20240425	140900	17817990	4260	4260	4260	4260	0
285	20240425	140800	17817990	4260	4260	4260	4260	0
286	20240425	140700	17817990	4260	4260	4260	4260	0
287	20240425	140600	17817990	4260	4260	4260	4260	0
288	20240425	140500	17817990	4260	4260	4260	4260	0
289	20240425	140400	17817990	4260	4260	4260	4260	28
290	20240425	140300	17698710	4260	4260	4260	4260	0
291	20240425	140200	17698710	4260	4260	4260	4260	0
292	20240425	140100	17698710	4260	4260	4260	4260	0
293	20240425	140000	17698710	4260	4260	4260	4260	0
294	20240425	135900	17698710	4260	4260	4260	4260	0
295	20240425	135800	17698710	4260	4260	4260	4260	0
296	20240425	135700	17698710	4260	4260	4260	4260	0
297	20240425	135600	17698710	4260	4260	4260	4260	0
298	20240425	135500	17698710	4260	4260	4260	4260	0
299	20240425	135400	17698710	4260	4260	4260	4260	0
300	20240425	135300	17698710	4260	4260	4260	4260	0
301	20240425	135200	17698710	4260	4260	4260	4260	0
302	20240425	135100	17698710	4260	4260	4260	4260	0
303	20240425	135000	17698710	4260	4260	4260	4260	0
304	20240425	134900	17698710	4260	4260	4260	4260	0
305	20240425	134800	17698710	4260	4260	4260	4260	0
306	20240425	134700	17698710	4260	4260	4260	4260	0
307	20240425	134600	17698710	4260	4260	4260	4260	0
308	20240425	134500	17698710	4260	4260	4260	4260	0
309	20240425	134400	17698710	4260	4260	4260	4260	0
310	20240425	134300	17698710	4260	4260	4260	4260	30
311	20240425	134200	17570910	4260	4260	4260	4260	0
312	20240425	134100	17570910	4260	4260	4260	4260	0
313	20240425	134000	17570910	4260	4260	4260	4260	0
314	20240425	133900	17570910	4260	4250	4260	4250	164
315	20240425	133800	16872500	4250	4250	4250	4250	0
316	20240425	133700	16872500	4250	4250	4250	4250	0
317	20240425	133600	16872500	4250	4250	4250	4250	0
318	20240425	133500	16872500	4250	4250	4250	4250	0
319	20240425	133400	16872500	4250	4250	4250	4250	0
320	20240425	133300	16872500	4250	4250	4250	4250	0
321	20240425	133200	16872500	4250	4250	4250	4250	0
322	20240425	133100	16872500	4250	4250	4250	4250	0
323	20240425	133000	16872500	4250	4250	4250	4250	0
324	20240425	132900	16872500	4250	4250	4250	4250	0
325	20240425	132800	16872500	4250	4250	4250	4250	0
326	20240425	132700	16872500	4250	4250	4250	4250	0
327	20240425	132600	16872500	4250	4250	4250	4250	0
328	20240425	132500	16872500	4250	4250	4250	4250	0
329	20240425	132400	16872500	4250	4250	4250	4250	0
330	20240425	132300	16872500	4250	4250	4250	4250	0
331	20240425	132200	16872500	4250	4250	4250	4250	0
332	20240425	132100	16872500	4250	4250	4250	4250	0
333	20240425	132000	16872500	4250	4250	4250	4250	0
334	20240425	131900	16872500	4250	4250	4250	4250	0
335	20240425	131800	16872500	4250	4250	4250	4250	0
336	20240425	131700	16872500	4250	4250	4250	4250	0
337	20240425	131600	16872500	4250	4250	4250	4250	0
338	20240425	131500	16872500	4250	4250	4250	4250	0
339	20240425	131400	16872500	4250	4250	4250	4250	0
340	20240425	131300	16872500	4250	4250	4250	4250	0
341	20240425	131200	16872500	4250	4250	4250	4250	0
342	20240425	131100	16872500	4250	4250	4250	4250	68
343	20240425	131000	16583500	4255	4255	4255	4255	0
344	20240425	130900	16583500	4255	4255	4255	4255	0
345	20240425	130800	16583500	4255	4255	4255	4255	0
346	20240425	130700	16583500	4255	4255	4255	4255	0
347	20240425	130600	16583500	4255	4255	4255	4255	0
348	20240425	130500	16583500	4255	4255	4255	4255	0
349	20240425	130400	16583500	4255	4255	4255	4255	0
350	20240425	130300	16583500	4255	4255	4255	4255	0
351	20240425	130200	16583500	4255	4255	4255	4255	0
352	20240425	130100	16583500	4255	4255	4255	4255	200
353	20240425	130000	15732500	4265	4265	4265	4265	0
354	20240425	125900	15732500	4265	4265	4265	4265	0
355	20240425	125800	15732500	4265	4265	4265	4265	0
356	20240425	125700	15732500	4265	4265	4265	4265	0
357	20240425	125600	15732500	4265	4265	4265	4265	0
358	20240425	125500	15732500	4265	4265	4265	4265	0
359	20240425	125400	15732500	4265	4265	4265	4265	0
360	20240425	125300	15732500	4265	4265	4265	4265	0
361	20240425	125200	15732500	4265	4265	4265	4265	0
362	20240425	125100	15732500	4265	4265	4265	4265	0
363	20240425	125000	15732500	4265	4265	4265	4265	0
364	20240425	124900	15732500	4265	4265	4265	4265	0
365	20240425	124800	15732500	4265	4265	4265	4265	0
366	20240425	124700	15732500	4265	4265	4265	4265	0
367	20240425	124600	15732500	4265	4265	4265	4265	0
368	20240425	124500	15732500	4265	4265	4265	4265	0
369	20240425	124400	15732500	4265	4265	4265	4265	0
370	20240425	124300	15732500	4265	4265	4265	4265	0
371	20240425	124200	15732500	4265	4265	4265	4265	0
372	20240425	124100	15732500	4265	4265	4265	4265	0
373	20240425	124000	15732500	4265	4265	4265	4265	0
374	20240425	123900	15732500	4265	4265	4265	4265	0
375	20240425	123800	15732500	4265	4265	4265	4265	0
376	20240425	123700	15732500	4265	4265	4265	4265	0
377	20240425	123600	15732500	4265	4265	4265	4265	0
378	20240425	123500	15732500	4265	4265	4265	4265	0
379	20240425	123400	15732500	4265	4265	4265	4265	0
380	20240425	123300	15732500	4265	4265	4265	4265	0
381	20240425	123200	15732500	4265	4265	4265	4265	0
382	20240425	123100	15732500	4265	4265	4265	4265	0
383	20240425	123000	15732500	4265	4265	4265	4265	0
384	20240425	122900	15732500	4265	4265	4265	4265	0
385	20240425	122800	15732500	4265	4265	4265	4265	0
386	20240425	122700	15732500	4265	4265	4265	4265	0
387	20240425	122600	15732500	4265	4265	4265	4265	0
388	20240425	122500	15732500	4265	4265	4265	4265	0
389	20240425	122400	15732500	4265	4265	4265	4265	0
390	20240425	122300	15732500	4265	4265	4265	4265	0
391	20240425	122200	15732500	4265	4265	4265	4265	0
392	20240425	122100	15732500	4265	4265	4265	4265	0
393	20240425	122000	15732500	4265	4265	4265	4265	0
394	20240425	121900	15732500	4265	4265	4265	4265	0
395	20240425	121800	15732500	4265	4265	4265	4265	0
396	20240425	121700	15732500	4265	4265	4265	4265	0
397	20240425	121600	15732500	4265	4265	4265	4265	0
398	20240425	121500	15732500	4265	4265	4265	4265	0
399	20240425	121400	15732500	4265	4265	4265	4265	0
400	20240425	121300	15732500	4265	4265	4265	4265	0
401	20240425	121200	15732500	4265	4265	4265	4265	0
402	20240425	121100	15732500	4265	4265	4265	4265	0
403	20240425	121000	15732500	4265	4265	4265	4265	0
404	20240425	120900	15732500	4265	4265	4265	4265	0
405	20240425	120800	15732500	4265	4265	4265	4265	0
406	20240425	120700	15732500	4265	4265	4265	4265	0
407	20240425	120600	15732500	4265	4265	4265	4265	0
408	20240425	120500	15732500	4265	4265	4265	4265	0
409	20240425	120400	15732500	4265	4265	4265	4265	0
410	20240425	120300	15732500	4265	4265	4265	4265	0
411	20240425	120200	15732500	4265	4265	4265	4265	0
412	20240425	120100	15732500	4265	4265	4265	4265	0
413	20240425	120000	15732500	4265	4265	4265	4265	0
414	20240425	115900	15732500	4265	4265	4265	4265	0
415	20240425	115800	15732500	4265	4265	4265	4265	0
416	20240425	115700	15732500	4265	4265	4265	4265	0
417	20240425	115600	15732500	4265	4265	4265	4265	0
418	20240425	115500	15732500	4265	4265	4265	4265	0
419	20240425	115400	15732500	4265	4265	4265	4265	0
420	20240425	115300	15732500	4265	4265	4265	4265	0
421	20240425	115200	15732500	4265	4265	4265	4265	0
422	20240425	115100	15732500	4265	4265	4265	4265	0
423	20240425	115000	15732500	4265	4265	4265	4265	0
424	20240425	114900	15732500	4265	4265	4265	4265	0
425	20240425	114800	15732500	4265	4265	4265	4265	0
426	20240425	114700	15732500	4265	4265	4265	4265	0
427	20240425	114600	15732500	4265	4265	4265	4265	0
428	20240425	114500	15732500	4265	4265	4265	4265	0
429	20240425	114400	15732500	4265	4265	4265	4265	0
430	20240425	114300	15732500	4265	4265	4265	4265	0
431	20240425	114200	15732500	4265	4265	4265	4265	0
432	20240425	114100	15732500	4265	4265	4265	4265	0
433	20240425	114000	15732500	4265	4265	4265	4265	0
434	20240425	113900	15732500	4265	4265	4265	4265	0
435	20240425	113800	15732500	4265	4265	4265	4265	0
436	20240425	113700	15732500	4265	4265	4265	4265	0
437	20240425	113600	15732500	4265	4265	4265	4265	0
438	20240425	113500	15732500	4265	4265	4265	4265	0
439	20240425	113400	15732500	4265	4265	4265	4265	0
440	20240425	113300	15732500	4265	4265	4265	4265	0
441	20240425	113200	15732500	4265	4265	4265	4265	0
442	20240425	113100	15732500	4265	4265	4265	4265	0
443	20240425	113000	15732500	4265	4265	4265	4265	0
444	20240425	112900	15732500	4265	4265	4265	4265	0
445	20240425	112800	15732500	4265	4265	4265	4265	0
446	20240425	112700	15732500	4265	4265	4265	4265	0
447	20240425	112600	15732500	4265	4265	4265	4265	0
448	20240425	112500	15732500	4265	4265	4265	4265	0
449	20240425	112400	15732500	4265	4265	4265	4265	251
450	20240425	112300	14661985	4265	4265	4265	4265	0
451	20240425	112200	14661985	4265	4265	4265	4265	0
452	20240425	112100	14661985	4265	4265	4265	4265	0
453	20240425	112000	14661985	4265	4265	4265	4265	0
454	20240425	111900	14661985	4265	4265	4265	4265	12
455	20240425	111800	14610805	4265	4265	4265	4265	0
456	20240425	111700	14610805	4265	4265	4265	4265	0
457	20240425	111600	14610805	4265	4265	4265	4265	0
458	20240425	111500	14610805	4265	4265	4265	4265	0
459	20240425	111400	14610805	4265	4265	4265	4265	0
460	20240425	111300	14610805	4265	4265	4265	4265	0
461	20240425	111200	14610805	4265	4265	4265	4265	0
462	20240425	111100	14610805	4265	4265	4265	4265	0
463	20240425	111000	14610805	4265	4265	4265	4265	0
464	20240425	110900	14610805	4265	4265	4265	4265	0
465	20240425	110800	14610805	4265	4265	4265	4265	0
466	20240425	110700	14610805	4265	4265	4265	4265	0
467	20240425	110600	14610805	4265	4265	4265	4265	0
468	20240425	110500	14610805	4265	4265	4265	4265	0
469	20240425	110400	14610805	4265	4265	4265	4265	0
470	20240425	110300	14610805	4265	4265	4265	4265	0
471	20240425	110200	14610805	4265	4265	4265	4265	0
472	20240425	110100	14610805	4265	4265	4265	4265	0
473	20240425	110000	14610805	4265	4265	4265	4265	0
474	20240425	105900	14610805	4265	4265	4265	4265	0
475	20240425	105800	14610805	4265	4265	4265	4265	0
476	20240425	105700	14610805	4265	4265	4265	4265	0
477	20240425	105600	14610805	4265	4265	4265	4265	0
478	20240425	105500	14610805	4265	4265	4265	4265	0
479	20240425	105400	14610805	4265	4265	4265	4265	0
480	20240425	105300	14610805	4265	4265	4265	4265	0
481	20240425	105200	14610805	4265	4265	4265	4265	0
482	20240425	105100	14610805	4265	4265	4265	4265	0
483	20240425	105000	14610805	4265	4265	4265	4265	19
484	20240425	104900	14529770	4265	4265	4265	4265	0
485	20240425	104800	14529770	4265	4265	4265	4265	0
486	20240425	104700	14529770	4265	4265	4265	4265	0
487	20240425	104600	14529770	4265	4265	4265	4265	0
488	20240425	104500	14529770	4265	4265	4265	4265	0
489	20240425	104400	14529770	4265	4265	4265	4265	0
490	20240425	104300	14529770	4265	4265	4265	4265	0
491	20240425	104200	14529770	4265	4265	4265	4265	1
492	20240425	104100	14525505	4235	4235	4235	4235	11
493	20240425	104000	14478920	4265	4265	4265	4265	10
494	20240425	103900	14436270	4265	4265	4265	4265	0
495	20240425	103800	14436270	4265	4265	4265	4265	0
496	20240425	103700	14436270	4265	4265	4265	4265	0
497	20240425	103600	14436270	4265	4265	4265	4265	0
498	20240425	103500	14436270	4265	4265	4265	4265	0
499	20240425	103400	14436270	4265	4245	4265	4245	500
500	20240425	103300	12304840	4240	4240	4240	4240	0
501	20240425	103200	12304840	4240	4240	4240	4240	0
502	20240425	103100	12304840	4240	4240	4240	4240	0
503	20240425	103000	12304840	4240	4240	4240	4240	0
504	20240425	102900	12304840	4240	4240	4240	4240	0
505	20240425	102800	12304840	4240	4240	4240	4240	0
506	20240425	102700	12304840	4240	4240	4240	4240	0
507	20240425	102600	12304840	4240	4240	4240	4240	0
508	20240425	102500	12304840	4240	4240	4240	4240	0
509	20240425	102400	12304840	4240	4240	4240	4240	0
510	20240425	102300	12304840	4240	4240	4240	4240	0
511	20240425	102200	12304840	4240	4240	4240	4240	0
512	20240425	102100	12304840	4240	4240	4240	4240	0
513	20240425	102000	12304840	4240	4235	4240	4235	657
514	20240425	101900	9521050	4235	4235	4235	4235	0
515	20240425	101800	9521050	4235	4235	4235	4235	0
516	20240425	101700	9521050	4235	4235	4235	4235	0
517	20240425	101600	9521050	4235	4235	4235	4235	0
518	20240425	101500	9521050	4235	4235	4235	4235	0
519	20240425	101400	9521050	4235	4235	4235	4235	0
520	20240425	101300	9521050	4235	4235	4235	4235	0
521	20240425	101200	9521050	4235	4230	4235	4230	600
522	20240425	101100	6980550	4235	4235	4235	4235	0
523	20240425	101000	6980550	4235	4235	4235	4235	0
524	20240425	100900	6980550	4235	4235	4235	4235	97
525	20240425	100800	6569755	4240	4240	4240	4240	130
526	20240425	100700	6018555	4240	4240	4240	4240	0
527	20240425	100600	6018555	4240	4240	4240	4240	0
528	20240425	100500	6018555	4240	4240	4240	4240	51
529	20240425	100400	5802315	4240	4240	4240	4240	0
530	20240425	100300	5802315	4240	4240	4240	4240	0
531	20240425	100200	5802315	4240	4240	4240	4240	0
532	20240425	100100	5802315	4240	4240	4240	4240	0
533	20240425	100000	5802315	4240	4265	4265	4240	711
534	20240425	095900	2781330	4265	4265	4265	4265	0
535	20240425	095800	2781330	4265	4265	4265	4265	0
536	20240425	095700	2781330	4265	4265	4265	4265	2
537	20240425	095600	2772800	4265	4265	4265	4265	0
538	20240425	095500	2772800	4265	4265	4265	4265	0
539	20240425	095400	2772800	4265	4265	4265	4265	10
540	20240425	095300	2730150	4260	4260	4260	4260	0
541	20240425	095200	2730150	4260	4260	4260	4260	0
542	20240425	095100	2730150	4260	4260	4260	4260	0
543	20240425	095000	2730150	4260	4260	4260	4260	0
544	20240425	094900	2730150	4260	4260	4260	4260	0
545	20240425	094800	2730150	4260	4260	4260	4260	0
546	20240425	094700	2730150	4260	4260	4260	4260	0
547	20240425	094600	2730150	4260	4260	4260	4260	0
548	20240425	094500	2730150	4260	4260	4260	4260	0
549	20240425	094400	2730150	4260	4260	4260	4260	0
550	20240425	094300	2730150	4260	4260	4260	4260	9
551	20240425	094200	2691810	4265	4265	4265	4265	0
552	20240425	094100	2691810	4265	4265	4265	4265	1
553	20240425	094000	2687545	4265	4265	4265	4265	0
554	20240425	093900	2687545	4265	4265	4265	4265	0
555	20240425	093800	2687545	4265	4265	4265	4265	0
556	20240425	093700	2687545	4265	4265	4265	4265	0
557	20240425	093600	2687545	4265	4265	4265	4265	0
558	20240425	093500	2687545	4265	4265	4265	4265	0
559	20240425	093400	2687545	4265	4265	4265	4265	0
560	20240425	093300	2687545	4265	4265	4265	4265	0
561	20240425	093200	2687545	4265	4265	4265	4265	0
562	20240425	093100	2687545	4265	4265	4265	4265	0
563	20240425	093000	2687545	4265	4265	4265	4265	0
564	20240425	092900	2687545	4265	4265	4265	4265	0
565	20240425	092800	2687545	4265	4265	4265	4265	0
566	20240425	092700	2687545	4265	4265	4265	4265	1
567	20240425	092600	2683280	4260	4260	4260	4260	127
568	20240425	092500	2142260	4265	4265	4265	4265	101
569	20240425	092400	1711495	4280	4280	4280	4280	0
570	20240425	092300	1711495	4280	4280	4280	4280	0
571	20240425	092200	1711495	4280	4280	4280	4280	0
572	20240425	092100	1711495	4280	4280	4280	4280	0
573	20240425	092000	1711495	4280	4280	4280	4280	0
574	20240425	091900	1711495	4280	4280	4280	4280	5
575	20240425	091800	1690095	4275	4275	4275	4275	45
576	20240425	091700	1497720	4260	4260	4260	4260	0
577	20240425	091600	1497720	4260	4260	4260	4260	0
578	20240425	091500	1497720	4260	4275	4275	4260	246
579	20240425	091400	449075	4280	4280	4280	4280	0
580	20240425	091300	449075	4280	4280	4280	4280	0
581	20240425	091200	449075	4280	4280	4280	4280	75
582	20240425	091100	128075	4280	4280	4280	4280	0
583	20240425	091000	128075	4280	4280	4280	4280	0
584	20240425	090900	128075	4280	4280	4280	4280	10
585	20240425	090800	85275	4285	4285	4285	4285	3
586	20240425	090700	72420	4260	4260	4260	4260	0
587	20240425	090600	72420	4260	4260	4260	4260	0
588	20240425	090500	72420	4260	4260	4260	4260	0
589	20240425	090400	72420	4260	4260	4260	4260	0
590	20240425	090300	72420	4260	4260	4260	4260	0
591	20240425	090200	72420	4260	4260	4260	4260	0
592	20240425	090100	72420	4260	4260	4260	4260	0
593	20240425	090000	72420	4260	4260	4260	4260	15