KissMeData/049800/min/candle-20240425.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240425	193100	28669325	2705	2705	2705	2705	88
3	20240425	193000	28669325	2705	2705	2705	2705	0
4	20240425	192900	28669325	2705	2705	2705	2705	0
5	20240425	192800	28669325	2705	2705	2705	2705	0
6	20240425	192700	28669325	2705	2705	2705	2705	0
7	20240425	192600	28669325	2705	2705	2705	2705	0
8	20240425	192500	28669325	2705	2705	2705	2705	0
9	20240425	192400	28669325	2705	2705	2705	2705	0
10	20240425	192300	28669325	2705	2705	2705	2705	0
11	20240425	192200	28669325	2705	2705	2705	2705	0
12	20240425	192100	28669325	2705	2705	2705	2705	0
13	20240425	192000	28669325	2705	2705	2705	2705	0
14	20240425	191900	28669325	2705	2705	2705	2705	0
15	20240425	191800	28669325	2705	2705	2705	2705	0
16	20240425	191700	28669325	2705	2705	2705	2705	0
17	20240425	191600	28669325	2705	2705	2705	2705	0
18	20240425	191500	28669325	2705	2705	2705	2705	0
19	20240425	191400	28669325	2705	2705	2705	2705	0
20	20240425	191300	28669325	2705	2705	2705	2705	0
21	20240425	191200	28669325	2705	2705	2705	2705	0
22	20240425	191100	28669325	2705	2705	2705	2705	0
23	20240425	191000	28669325	2705	2705	2705	2705	0
24	20240425	190900	28669325	2705	2705	2705	2705	0
25	20240425	190800	28669325	2705	2705	2705	2705	0
26	20240425	190700	28669325	2705	2705	2705	2705	0
27	20240425	190600	28669325	2705	2705	2705	2705	0
28	20240425	190500	28669325	2705	2705	2705	2705	0
29	20240425	190400	28669325	2705	2705	2705	2705	0
30	20240425	190300	28669325	2705	2705	2705	2705	0
31	20240425	190200	28669325	2705	2705	2705	2705	0
32	20240425	190100	28669325	2705	2705	2705	2705	88
33	20240425	190000	28669325	2705	2705	2705	2705	0
34	20240425	185900	28669325	2705	2705	2705	2705	0
35	20240425	185800	28669325	2705	2705	2705	2705	0
36	20240425	185700	28669325	2705	2705	2705	2705	0
37	20240425	185600	28669325	2705	2705	2705	2705	0
38	20240425	185500	28669325	2705	2705	2705	2705	0
39	20240425	185400	28669325	2705	2705	2705	2705	0
40	20240425	185300	28669325	2705	2705	2705	2705	0
41	20240425	185200	28669325	2705	2705	2705	2705	0
42	20240425	185100	28669325	2705	2705	2705	2705	0
43	20240425	185000	28669325	2705	2705	2705	2705	0
44	20240425	184900	28669325	2705	2705	2705	2705	0
45	20240425	184800	28669325	2705	2705	2705	2705	0
46	20240425	184700	28669325	2705	2705	2705	2705	0
47	20240425	184600	28669325	2705	2705	2705	2705	0
48	20240425	184500	28669325	2705	2705	2705	2705	0
49	20240425	184400	28669325	2705	2705	2705	2705	0
50	20240425	184300	28669325	2705	2705	2705	2705	0
51	20240425	184200	28669325	2705	2705	2705	2705	0
52	20240425	184100	28669325	2705	2705	2705	2705	0
53	20240425	184000	28669325	2705	2705	2705	2705	0
54	20240425	183900	28669325	2705	2705	2705	2705	0
55	20240425	183800	28669325	2705	2705	2705	2705	0
56	20240425	183700	28669325	2705	2705	2705	2705	0
57	20240425	183600	28669325	2705	2705	2705	2705	0
58	20240425	183500	28669325	2705	2705	2705	2705	0
59	20240425	183400	28669325	2705	2705	2705	2705	0
60	20240425	183300	28669325	2705	2705	2705	2705	0
61	20240425	183200	28669325	2705	2705	2705	2705	0
62	20240425	183100	28669325	2705	2705	2705	2705	88
63	20240425	183000	28669325	2705	2705	2705	2705	0
64	20240425	182900	28669325	2705	2705	2705	2705	0
65	20240425	182800	28669325	2705	2705	2705	2705	0
66	20240425	182700	28669325	2705	2705	2705	2705	0
67	20240425	182600	28669325	2705	2705	2705	2705	0
68	20240425	182500	28669325	2705	2705	2705	2705	0
69	20240425	182400	28669325	2705	2705	2705	2705	0
70	20240425	182300	28669325	2705	2705	2705	2705	0
71	20240425	182200	28669325	2705	2705	2705	2705	0
72	20240425	182100	28669325	2705	2705	2705	2705	0
73	20240425	182000	28669325	2705	2705	2705	2705	0
74	20240425	181900	28669325	2705	2705	2705	2705	0
75	20240425	181800	28669325	2705	2705	2705	2705	0
76	20240425	181700	28669325	2705	2705	2705	2705	0
77	20240425	181600	28669325	2705	2705	2705	2705	0
78	20240425	181500	28669325	2705	2705	2705	2705	0
79	20240425	181400	28669325	2705	2705	2705	2705	0
80	20240425	181300	28669325	2705	2705	2705	2705	0
81	20240425	181200	28669325	2705	2705	2705	2705	0
82	20240425	181100	28669325	2705	2705	2705	2705	0
83	20240425	181000	28669325	2705	2705	2705	2705	0
84	20240425	180900	28669325	2705	2705	2705	2705	0
85	20240425	180800	28669325	2705	2705	2705	2705	0
86	20240425	180700	28669325	2705	2705	2705	2705	0
87	20240425	180600	28669325	2705	2705	2705	2705	0
88	20240425	180500	28669325	2705	2705	2705	2705	0
89	20240425	180400	28669325	2705	2705	2705	2705	0
90	20240425	180300	28669325	2705	2705	2705	2705	0
91	20240425	180200	28669325	2705	2705	2705	2705	0
92	20240425	180100	28669325	2705	2705	2705	2705	88
93	20240425	180000	28669325	2705	2705	2705	2705	0
94	20240425	175900	28669325	2705	2705	2705	2705	0
95	20240425	175800	28669325	2705	2705	2705	2705	0
96	20240425	175700	28669325	2705	2705	2705	2705	0
97	20240425	175600	28669325	2705	2705	2705	2705	0
98	20240425	175500	28669325	2705	2705	2705	2705	0
99	20240425	175400	28669325	2705	2705	2705	2705	0
100	20240425	175300	28669325	2705	2705	2705	2705	0
101	20240425	175200	28669325	2705	2705	2705	2705	0
102	20240425	175100	28669325	2705	2705	2705	2705	0
103	20240425	175000	28669325	2705	2705	2705	2705	0
104	20240425	174900	28669325	2705	2705	2705	2705	0
105	20240425	174800	28669325	2705	2705	2705	2705	0
106	20240425	174700	28669325	2705	2705	2705	2705	0
107	20240425	174600	28669325	2705	2705	2705	2705	0
108	20240425	174500	28669325	2705	2705	2705	2705	0
109	20240425	174400	28669325	2705	2705	2705	2705	0
110	20240425	174300	28669325	2705	2705	2705	2705	0
111	20240425	174200	28669325	2705	2705	2705	2705	0
112	20240425	174100	28669325	2705	2705	2705	2705	0
113	20240425	174000	28669325	2705	2705	2705	2705	0
114	20240425	173900	28669325	2705	2705	2705	2705	0
115	20240425	173800	28669325	2705	2705	2705	2705	0
116	20240425	173700	28669325	2705	2705	2705	2705	0
117	20240425	173600	28669325	2705	2705	2705	2705	0
118	20240425	173500	28669325	2705	2705	2705	2705	0
119	20240425	173400	28669325	2705	2705	2705	2705	0
120	20240425	173300	28669325	2705	2705	2705	2705	0
121	20240425	173200	28669325	2705	2705	2705	2705	0
122	20240425	173100	28669325	2705	2705	2705	2705	88
123	20240425	173000	28669325	2705	2705	2705	2705	0
124	20240425	172900	28669325	2705	2705	2705	2705	0
125	20240425	172800	28669325	2705	2705	2705	2705	0
126	20240425	172700	28669325	2705	2705	2705	2705	0
127	20240425	172600	28669325	2705	2705	2705	2705	0
128	20240425	172500	28669325	2705	2705	2705	2705	0
129	20240425	172400	28669325	2705	2705	2705	2705	0
130	20240425	172300	28669325	2705	2705	2705	2705	0
131	20240425	172200	28669325	2705	2705	2705	2705	0
132	20240425	172100	28669325	2705	2705	2705	2705	0
133	20240425	172000	28669325	2705	2705	2705	2705	0
134	20240425	171900	28669325	2705	2705	2705	2705	0
135	20240425	171800	28669325	2705	2705	2705	2705	0
136	20240425	171700	28669325	2705	2705	2705	2705	0
137	20240425	171600	28669325	2705	2705	2705	2705	0
138	20240425	171500	28669325	2705	2705	2705	2705	0
139	20240425	171400	28669325	2705	2705	2705	2705	0
140	20240425	171300	28669325	2705	2705	2705	2705	0
141	20240425	171200	28669325	2705	2705	2705	2705	0
142	20240425	171100	28669325	2705	2705	2705	2705	0
143	20240425	171000	28669325	2705	2705	2705	2705	0
144	20240425	170900	28669325	2705	2705	2705	2705	0
145	20240425	170800	28669325	2705	2705	2705	2705	0
146	20240425	170700	28669325	2705	2705	2705	2705	0
147	20240425	170600	28669325	2705	2705	2705	2705	0
148	20240425	170500	28669325	2705	2705	2705	2705	0
149	20240425	170400	28669325	2705	2705	2705	2705	0
150	20240425	170300	28669325	2705	2705	2705	2705	0
151	20240425	170200	28669325	2705	2705	2705	2705	0
152	20240425	170100	28669325	2705	2705	2705	2705	88
153	20240425	170000	28669325	2705	2705	2705	2705	0
154	20240425	165900	28669325	2705	2705	2705	2705	0
155	20240425	165800	28669325	2705	2705	2705	2705	0
156	20240425	165700	28669325	2705	2705	2705	2705	0
157	20240425	165600	28669325	2705	2705	2705	2705	0
158	20240425	165500	28669325	2705	2705	2705	2705	0
159	20240425	165400	28669325	2705	2705	2705	2705	0
160	20240425	165300	28669325	2705	2705	2705	2705	0
161	20240425	165200	28669325	2705	2705	2705	2705	0
162	20240425	165100	28669325	2705	2705	2705	2705	0
163	20240425	165000	28669325	2705	2705	2705	2705	0
164	20240425	164900	28669325	2705	2705	2705	2705	0
165	20240425	164800	28669325	2705	2705	2705	2705	0
166	20240425	164700	28669325	2705	2705	2705	2705	0
167	20240425	164600	28669325	2705	2705	2705	2705	0
168	20240425	164500	28669325	2705	2705	2705	2705	0
169	20240425	164400	28669325	2705	2705	2705	2705	0
170	20240425	164300	28669325	2705	2705	2705	2705	0
171	20240425	164200	28669325	2705	2705	2705	2705	0
172	20240425	164100	28669325	2705	2705	2705	2705	0
173	20240425	164000	28669325	2705	2705	2705	2705	0
174	20240425	163900	28669325	2705	2705	2705	2705	0
175	20240425	163800	28669325	2705	2705	2705	2705	0
176	20240425	163700	28669325	2705	2705	2705	2705	0
177	20240425	163600	28669325	2705	2705	2705	2705	0
178	20240425	163500	28669325	2705	2705	2705	2705	0
179	20240425	163400	28669325	2705	2705	2705	2705	0
180	20240425	163300	28669325	2705	2705	2705	2705	0
181	20240425	163200	28669325	2705	2705	2705	2705	0
182	20240425	163100	28669325	2705	2705	2705	2705	88
183	20240425	163000	28669325	2705	2705	2705	2705	0
184	20240425	162900	28669325	2705	2705	2705	2705	0
185	20240425	162800	28669325	2705	2705	2705	2705	0
186	20240425	162700	28669325	2705	2705	2705	2705	0
187	20240425	162600	28669325	2705	2705	2705	2705	0
188	20240425	162500	28669325	2705	2705	2705	2705	0
189	20240425	162400	28669325	2705	2705	2705	2705	0
190	20240425	162300	28669325	2705	2705	2705	2705	0
191	20240425	162200	28669325	2705	2705	2705	2705	0
192	20240425	162100	28669325	2705	2705	2705	2705	0
193	20240425	162000	28669325	2705	2705	2705	2705	0
194	20240425	161900	28669325	2705	2705	2705	2705	0
195	20240425	161800	28669325	2705	2705	2705	2705	0
196	20240425	161700	28669325	2705	2705	2705	2705	0
197	20240425	161600	28669325	2705	2705	2705	2705	0
198	20240425	161500	28669325	2705	2705	2705	2705	0
199	20240425	161400	28669325	2705	2705	2705	2705	0
200	20240425	161300	28669325	2705	2705	2705	2705	0
201	20240425	161200	28669325	2705	2705	2705	2705	0
202	20240425	161100	28669325	2705	2705	2705	2705	0
203	20240425	161000	28669325	2705	2705	2705	2705	0
204	20240425	160900	28669325	2705	2705	2705	2705	0
205	20240425	160800	28669325	2705	2705	2705	2705	0
206	20240425	160700	28669325	2705	2705	2705	2705	0
207	20240425	160600	28669325	2705	2705	2705	2705	0
208	20240425	160500	28669325	2705	2705	2705	2705	0
209	20240425	160400	28669325	2705	2705	2705	2705	0
210	20240425	160300	28669325	2705	2705	2705	2705	0
211	20240425	160200	28669325	2705	2705	2705	2705	0
212	20240425	160100	28669325	2705	2705	2705	2705	88
213	20240425	160000	28669325	2705	2705	2705	2705	0
214	20240425	155900	28669325	2705	2705	2705	2705	0
215	20240425	155800	28669325	2705	2705	2705	2705	0
216	20240425	155700	28669325	2705	2705	2705	2705	0
217	20240425	155600	28669325	2705	2705	2705	2705	0
218	20240425	155500	28669325	2705	2705	2705	2705	0
219	20240425	155400	28669325	2705	2705	2705	2705	0
220	20240425	155300	28669325	2705	2705	2705	2705	0
221	20240425	155200	28669325	2705	2705	2705	2705	0
222	20240425	155100	28669325	2705	2705	2705	2705	0
223	20240425	155000	28669325	2705	2705	2705	2705	0
224	20240425	154900	28669325	2705	2705	2705	2705	0
225	20240425	154800	28669325	2705	2705	2705	2705	0
226	20240425	154700	28669325	2705	2705	2705	2705	0
227	20240425	154600	28669325	2705	2705	2705	2705	0
228	20240425	154500	28669325	2705	2705	2705	2705	0
229	20240425	154400	28669325	2705	2705	2705	2705	0
230	20240425	154300	28669325	2705	2705	2705	2705	0
231	20240425	154200	28669325	2705	2705	2705	2705	0
232	20240425	154100	28669325	2705	2705	2705	2705	0
233	20240425	154000	28669325	2705	2705	2705	2705	0
234	20240425	153900	28669325	2705	2705	2705	2705	0
235	20240425	153800	28669325	2705	2705	2705	2705	0
236	20240425	153700	28669325	2705	2705	2705	2705	0
237	20240425	153600	28669325	2705	2705	2705	2705	0
238	20240425	153500	28669325	2705	2705	2705	2705	0
239	20240425	153400	28669325	2705	2705	2705	2705	0
240	20240425	153300	28669325	2705	2705	2705	2705	0
241	20240425	153200	28669325	2705	2705	2705	2705	0
242	20240425	153100	28669325	2705	2705	2705	2705	88
243	20240425	153000	28669325	2705	2705	2705	2705	88
244	20240425	152900	28431285	2705	2705	2705	2705	0
245	20240425	152800	28431285	2705	2705	2705	2705	0
246	20240425	152700	28431285	2705	2705	2705	2705	0
247	20240425	152600	28431285	2705	2705	2705	2705	0
248	20240425	152500	28431285	2705	2705	2705	2705	0
249	20240425	152400	28431285	2705	2705	2705	2705	0
250	20240425	152300	28431285	2705	2705	2705	2705	0
251	20240425	152200	28431285	2705	2705	2705	2705	0
252	20240425	152100	28431285	2705	2705	2705	2705	0
253	20240425	152000	28431285	2705	2705	2705	2705	0
254	20240425	151900	28431285	2705	2705	2705	2705	0
255	20240425	151800	28431285	2705	2695	2705	2695	63
256	20240425	151700	28260890	2690	2700	2700	2690	1525
257	20240425	151600	24149700	2700	2700	2700	2700	6
258	20240425	151500	24133500	2700	2700	2700	2700	0
259	20240425	151400	24133500	2700	2700	2700	2700	0
260	20240425	151300	24133500	2700	2700	2700	2700	0
261	20240425	151200	24133500	2700	2700	2700	2700	0
262	20240425	151100	24133500	2700	2700	2700	2700	0
263	20240425	151000	24133500	2700	2700	2700	2700	0
264	20240425	150900	24133500	2700	2700	2700	2700	0
265	20240425	150800	24133500	2700	2705	2705	2700	54
266	20240425	150700	23987435	2705	2705	2705	2705	0
267	20240425	150600	23987435	2705	2705	2705	2705	0
268	20240425	150500	23987435	2705	2705	2705	2705	0
269	20240425	150400	23987435	2705	2705	2705	2705	0
270	20240425	150300	23987435	2705	2705	2705	2705	0
271	20240425	150200	23987435	2705	2705	2705	2705	25
272	20240425	150100	23919810	2705	2705	2705	2705	0
273	20240425	150000	23919810	2705	2705	2705	2705	0
274	20240425	145900	23919810	2705	2705	2705	2705	1
275	20240425	145800	23917105	2705	2710	2710	2705	141
276	20240425	145700	23535615	2715	2715	2715	2715	0
277	20240425	145600	23535615	2715	2715	2715	2715	0
278	20240425	145500	23535615	2715	2715	2715	2715	3
279	20240425	145400	23527470	2715	2715	2715	2715	0
280	20240425	145300	23527470	2715	2715	2715	2715	3
281	20240425	145200	23519325	2710	2710	2710	2710	0
282	20240425	145100	23519325	2710	2710	2710	2710	0
283	20240425	145000	23519325	2710	2710	2710	2710	0
284	20240425	144900	23519325	2710	2715	2715	2710	2
285	20240425	144800	23513900	2715	2715	2715	2715	0
286	20240425	144700	23513900	2715	2715	2715	2715	0
287	20240425	144600	23513900	2715	2715	2715	2715	0
288	20240425	144500	23513900	2715	2715	2715	2715	1
289	20240425	144400	23511185	2710	2710	2710	2710	0
290	20240425	144300	23511185	2710	2710	2710	2710	0
291	20240425	144200	23511185	2710	2710	2710	2710	0
292	20240425	144100	23511185	2710	2710	2710	2710	0
293	20240425	144000	23511185	2710	2710	2710	2710	0
294	20240425	143900	23511185	2710	2710	2710	2710	0
295	20240425	143800	23511185	2710	2715	2715	2710	139
296	20240425	143700	23134275	2710	2710	2710	2710	0
297	20240425	143600	23134275	2710	2710	2710	2710	0
298	20240425	143500	23134275	2710	2710	2710	2710	0
299	20240425	143400	23134275	2710	2710	2710	2710	0
300	20240425	143300	23134275	2710	2710	2710	2710	0
301	20240425	143200	23134275	2710	2710	2710	2710	0
302	20240425	143100	23134275	2710	2710	2710	2710	0
303	20240425	143000	23134275	2710	2710	2710	2710	1
304	20240425	142900	23131565	2710	2710	2710	2710	0
305	20240425	142800	23131565	2710	2710	2710	2710	0
306	20240425	142700	23131565	2710	2710	2710	2710	0
307	20240425	142600	23131565	2710	2710	2710	2710	10
308	20240425	142500	23104465	2715	2715	2715	2715	0
309	20240425	142400	23104465	2715	2715	2715	2715	0
310	20240425	142300	23104465	2715	2715	2715	2715	0
311	20240425	142200	23104465	2715	2715	2715	2715	0
312	20240425	142100	23104465	2715	2715	2715	2715	0
313	20240425	142000	23104465	2715	2715	2715	2715	0
314	20240425	141900	23104465	2715	2715	2715	2715	0
315	20240425	141800	23104465	2715	2715	2715	2715	0
316	20240425	141700	23104465	2715	2715	2715	2715	0
317	20240425	141600	23104465	2715	2715	2715	2715	0
318	20240425	141500	23104465	2715	2715	2715	2715	0
319	20240425	141400	23104465	2715	2715	2715	2715	0
320	20240425	141300	23104465	2715	2715	2715	2715	0
321	20240425	141200	23104465	2715	2715	2715	2715	0
322	20240425	141100	23104465	2715	2715	2715	2715	0
323	20240425	141000	23104465	2715	2715	2715	2715	0
324	20240425	140900	23104465	2715	2715	2715	2715	0
325	20240425	140800	23104465	2715	2715	2715	2715	0
326	20240425	140700	23104465	2715	2715	2715	2715	0
327	20240425	140600	23104465	2715	2715	2715	2715	0
328	20240425	140500	23104465	2715	2715	2715	2715	0
329	20240425	140400	23104465	2715	2715	2715	2715	0
330	20240425	140300	23104465	2715	2715	2715	2715	0
331	20240425	140200	23104465	2715	2715	2715	2715	0
332	20240425	140100	23104465	2715	2715	2715	2715	0
333	20240425	140000	23104465	2715	2715	2715	2715	0
334	20240425	135900	23104465	2715	2715	2715	2715	0
335	20240425	135800	23104465	2715	2715	2715	2715	1
336	20240425	135700	23101750	2715	2715	2715	2715	10
337	20240425	135600	23074600	2715	2715	2715	2715	3
338	20240425	135500	23066455	2710	2710	2710	2710	0
339	20240425	135400	23066455	2710	2710	2710	2710	1
340	20240425	135300	23063745	2710	2710	2710	2710	0
341	20240425	135200	23063745	2710	2710	2710	2710	0
342	20240425	135100	23063745	2710	2710	2710	2710	0
343	20240425	135000	23063745	2710	2710	2710	2710	0
344	20240425	134900	23063745	2710	2710	2710	2710	0
345	20240425	134800	23063745	2710	2710	2710	2710	0
346	20240425	134700	23063745	2710	2710	2710	2710	0
347	20240425	134600	23063745	2710	2710	2710	2710	0
348	20240425	134500	23063745	2710	2710	2710	2710	0
349	20240425	134400	23063745	2710	2710	2710	2710	0
350	20240425	134300	23063745	2710	2710	2710	2710	0
351	20240425	134200	23063745	2710	2710	2710	2710	0
352	20240425	134100	23063745	2710	2710	2710	2710	0
353	20240425	134000	23063745	2710	2710	2710	2710	100
354	20240425	133900	22792745	2715	2715	2715	2715	0
355	20240425	133800	22792745	2715	2715	2715	2715	11
356	20240425	133700	22762880	2710	2710	2710	2710	11
357	20240425	133600	22733070	2700	2700	2700	2700	0
358	20240425	133500	22733070	2700	2700	2700	2700	0
359	20240425	133400	22733070	2700	2700	2700	2700	0
360	20240425	133300	22733070	2700	2700	2700	2700	0
361	20240425	133200	22733070	2700	2700	2700	2700	0
362	20240425	133100	22733070	2700	2700	2700	2700	0
363	20240425	133000	22733070	2700	2710	2710	2700	781
364	20240425	132900	20622335	2715	2715	2715	2715	0
365	20240425	132800	20622335	2715	2715	2715	2715	0
366	20240425	132700	20622335	2715	2715	2715	2715	0
367	20240425	132600	20622335	2715	2715	2715	2715	230
368	20240425	132500	19997885	2715	2715	2715	2715	0
369	20240425	132400	19997885	2715	2715	2715	2715	0
370	20240425	132300	19997885	2715	2715	2715	2715	0
371	20240425	132200	19997885	2715	2715	2715	2715	1
372	20240425	132100	19995170	2700	2700	2700	2700	0
373	20240425	132000	19995170	2700	2700	2700	2700	0
374	20240425	131900	19995170	2700	2700	2700	2700	0
375	20240425	131800	19995170	2700	2700	2700	2700	0
376	20240425	131700	19995170	2700	2700	2700	2700	0
377	20240425	131600	19995170	2700	2700	2700	2700	0
378	20240425	131500	19995170	2700	2700	2700	2700	0
379	20240425	131400	19995170	2700	2700	2700	2700	0
380	20240425	131300	19995170	2700	2700	2700	2700	0
381	20240425	131200	19995170	2700	2700	2700	2700	0
382	20240425	131100	19995170	2700	2710	2710	2700	3000
383	20240425	131000	11892930	2710	2710	2710	2710	0
384	20240425	130900	11892930	2710	2710	2710	2710	0
385	20240425	130800	11892930	2710	2710	2710	2710	0
386	20240425	130700	11892930	2710	2710	2710	2710	0
387	20240425	130600	11892930	2710	2710	2710	2710	0
388	20240425	130500	11892930	2710	2710	2710	2710	0
389	20240425	130400	11892930	2710	2710	2710	2710	2
390	20240425	130300	11887510	2710	2710	2710	2710	77
391	20240425	130200	11678840	2710	2710	2710	2710	5
392	20240425	130100	11665290	2710	2710	2710	2710	0
393	20240425	130000	11665290	2710	2710	2710	2710	0
394	20240425	125900	11665290	2710	2710	2710	2710	0
395	20240425	125800	11665290	2710	2710	2710	2710	17
396	20240425	125700	11619220	2710	2710	2710	2710	0
397	20240425	125600	11619220	2710	2710	2710	2710	0
398	20240425	125500	11619220	2710	2710	2710	2710	0
399	20240425	125400	11619220	2710	2710	2710	2710	0
400	20240425	125300	11619220	2710	2710	2710	2710	0
401	20240425	125200	11619220	2710	2710	2710	2710	0
402	20240425	125100	11619220	2710	2710	2710	2710	0
403	20240425	125000	11619220	2710	2710	2710	2710	0
404	20240425	124900	11619220	2710	2710	2710	2710	0
405	20240425	124800	11619220	2710	2710	2710	2710	0
406	20240425	124700	11619220	2710	2710	2710	2710	0
407	20240425	124600	11619220	2710	2710	2710	2710	0
408	20240425	124500	11619220	2710	2710	2710	2710	0
409	20240425	124400	11619220	2710	2710	2710	2710	0
410	20240425	124300	11619220	2710	2710	2710	2710	0
411	20240425	124200	11619220	2710	2710	2710	2710	0
412	20240425	124100	11619220	2710	2710	2710	2710	0
413	20240425	124000	11619220	2710	2710	2710	2710	0
414	20240425	123900	11619220	2710	2710	2710	2710	0
415	20240425	123800	11619220	2710	2710	2710	2710	0
416	20240425	123700	11619220	2710	2710	2710	2710	0
417	20240425	123600	11619220	2710	2710	2710	2710	0
418	20240425	123500	11619220	2710	2710	2710	2710	0
419	20240425	123400	11619220	2710	2710	2710	2710	0
420	20240425	123300	11619220	2710	2710	2710	2710	0
421	20240425	123200	11619220	2710	2710	2710	2710	35
422	20240425	123100	11524370	2715	2715	2715	2715	0
423	20240425	123000	11524370	2715	2710	2715	2710	2
424	20240425	122900	11518945	2710	2710	2710	2710	0
425	20240425	122800	11518945	2710	2710	2710	2710	0
426	20240425	122700	11518945	2710	2710	2710	2710	0
427	20240425	122600	11518945	2710	2710	2710	2710	0
428	20240425	122500	11518945	2710	2710	2710	2710	0
429	20240425	122400	11518945	2710	2710	2710	2710	0
430	20240425	122300	11518945	2710	2710	2710	2710	1
431	20240425	122200	11516235	2700	2700	2700	2700	0
432	20240425	122100	11516235	2700	2700	2700	2700	0
433	20240425	122000	11516235	2700	2700	2700	2700	0
434	20240425	121900	11516235	2700	2700	2700	2700	0
435	20240425	121800	11516235	2700	2710	2710	2700	350
436	20240425	121700	10569570	2715	2715	2715	2715	0
437	20240425	121600	10569570	2715	2715	2715	2715	0
438	20240425	121500	10569570	2715	2715	2715	2715	0
439	20240425	121400	10569570	2715	2715	2715	2715	0
440	20240425	121300	10569570	2715	2715	2715	2715	0
441	20240425	121200	10569570	2715	2715	2715	2715	0
442	20240425	121100	10569570	2715	2715	2715	2715	0
443	20240425	121000	10569570	2715	2715	2715	2715	0
444	20240425	120900	10569570	2715	2715	2715	2715	0
445	20240425	120800	10569570	2715	2715	2715	2715	0
446	20240425	120700	10569570	2715	2715	2715	2715	0
447	20240425	120600	10569570	2715	2715	2715	2715	0
448	20240425	120500	10569570	2715	2715	2715	2715	0
449	20240425	120400	10569570	2715	2715	2715	2715	0
450	20240425	120300	10569570	2715	2715	2715	2715	0
451	20240425	120200	10569570	2715	2715	2715	2715	0
452	20240425	120100	10569570	2715	2715	2715	2715	0
453	20240425	120000	10569570	2715	2715	2715	2715	0
454	20240425	115900	10569570	2715	2715	2715	2715	0
455	20240425	115800	10569570	2715	2715	2715	2715	6
456	20240425	115700	10553280	2715	2715	2715	2715	0
457	20240425	115600	10553280	2715	2715	2715	2715	0
458	20240425	115500	10553280	2715	2715	2715	2715	0
459	20240425	115400	10553280	2715	2715	2715	2715	0
460	20240425	115300	10553280	2715	2715	2715	2715	0
461	20240425	115200	10553280	2715	2715	2715	2715	0
462	20240425	115100	10553280	2715	2715	2715	2715	0
463	20240425	115000	10553280	2715	2715	2715	2715	482
464	20240425	114900	9244650	2715	2715	2715	2715	0
465	20240425	114800	9244650	2715	2715	2715	2715	0
466	20240425	114700	9244650	2715	2715	2715	2715	0
467	20240425	114600	9244650	2715	2715	2715	2715	0
468	20240425	114500	9244650	2715	2715	2715	2715	0
469	20240425	114400	9244650	2715	2715	2715	2715	0
470	20240425	114300	9244650	2715	2715	2715	2715	0
471	20240425	114200	9244650	2715	2710	2715	2710	361
472	20240425	114100	8264540	2710	2710	2710	2710	0
473	20240425	114000	8264540	2710	2710	2710	2710	0
474	20240425	113900	8264540	2710	2710	2710	2710	0
475	20240425	113800	8264540	2710	2710	2710	2710	0
476	20240425	113700	8264540	2710	2710	2710	2710	0
477	20240425	113600	8264540	2710	2710	2710	2710	7
478	20240425	113500	8245570	2710	2710	2710	2710	0
479	20240425	113400	8245570	2710	2710	2710	2710	0
480	20240425	113300	8245570	2710	2710	2710	2710	0
481	20240425	113200	8245570	2710	2710	2710	2710	0
482	20240425	113100	8245570	2710	2710	2710	2710	0
483	20240425	113000	8245570	2710	2710	2710	2710	0
484	20240425	112900	8245570	2710	2710	2710	2710	17
485	20240425	112800	8199500	2710	2710	2710	2710	14
486	20240425	112700	8161560	2710	2710	2710	2710	0
487	20240425	112600	8161560	2710	2710	2710	2710	0
488	20240425	112500	8161560	2710	2710	2710	2710	0
489	20240425	112400	8161560	2710	2710	2710	2710	0
490	20240425	112300	8161560	2710	2710	2710	2710	0
491	20240425	112200	8161560	2710	2710	2710	2710	2
492	20240425	112100	8156140	2705	2705	2705	2705	0
493	20240425	112000	8156140	2705	2705	2705	2705	37
494	20240425	111900	8056055	2705	2705	2705	2705	0
495	20240425	111800	8056055	2705	2705	2705	2705	0
496	20240425	111700	8056055	2705	2705	2705	2705	0
497	20240425	111600	8056055	2705	2705	2705	2705	0
498	20240425	111500	8056055	2705	2705	2705	2705	0
499	20240425	111400	8056055	2705	2705	2705	2705	0
500	20240425	111300	8056055	2705	2705	2705	2705	0
501	20240425	111200	8056055	2705	2705	2705	2705	0
502	20240425	111100	8056055	2705	2705	2705	2705	0
503	20240425	111000	8056055	2705	2705	2705	2705	0
504	20240425	110900	8056055	2705	2705	2705	2705	0
505	20240425	110800	8056055	2705	2705	2705	2705	0
506	20240425	110700	8056055	2705	2705	2705	2705	0
507	20240425	110600	8056055	2705	2705	2705	2705	0
508	20240425	110500	8056055	2705	2705	2705	2705	0
509	20240425	110400	8056055	2705	2705	2705	2705	0
510	20240425	110300	8056055	2705	2710	2710	2705	5
511	20240425	110200	8042520	2700	2700	2700	2700	0
512	20240425	110100	8042520	2700	2700	2700	2700	0
513	20240425	110000	8042520	2700	2700	2700	2700	0
514	20240425	105900	8042520	2700	2700	2700	2700	0
515	20240425	105800	8042520	2700	2700	2700	2700	0
516	20240425	105700	8042520	2700	2720	2720	2700	6
517	20240425	105600	8026300	2720	2705	2720	2705	450
518	20240425	105500	6802555	2705	2705	2705	2705	10
519	20240425	105400	6775505	2700	2700	2700	2700	0
520	20240425	105300	6775505	2700	2700	2700	2700	0
521	20240425	105200	6775505	2700	2700	2700	2700	0
522	20240425	105100	6775505	2700	2700	2700	2700	0
523	20240425	105000	6775505	2700	2700	2700	2700	0
524	20240425	104900	6775505	2700	2700	2700	2700	0
525	20240425	104800	6775505	2700	2700	2700	2700	0
526	20240425	104700	6775505	2700	2700	2700	2700	2
527	20240425	104600	6770105	2700	2700	2700	2700	0
528	20240425	104500	6770105	2700	2700	2700	2700	0
529	20240425	104400	6770105	2700	2700	2700	2700	0
530	20240425	104300	6770105	2700	2700	2700	2700	0
531	20240425	104200	6770105	2700	2700	2700	2700	0
532	20240425	104100	6770105	2700	2700	2700	2700	0
533	20240425	104000	6770105	2700	2700	2700	2700	0
534	20240425	103900	6770105	2700	2700	2700	2700	0
535	20240425	103800	6770105	2700	2700	2700	2700	0
536	20240425	103700	6770105	2700	2700	2700	2700	3
537	20240425	103600	6762005	2700	2700	2700	2700	0
538	20240425	103500	6762005	2700	2700	2700	2700	0
539	20240425	103400	6762005	2700	2700	2700	2700	1
540	20240425	103300	6759305	2695	2695	2695	2695	0
541	20240425	103200	6759305	2695	2695	2695	2695	0
542	20240425	103100	6759305	2695	2710	2710	2695	281
543	20240425	103000	6001995	2695	2695	2695	2695	0
544	20240425	102900	6001995	2695	2695	2695	2695	0
545	20240425	102800	6001995	2695	2715	2715	2695	505
546	20240425	102700	4638425	2720	2720	2720	2720	1
547	20240425	102600	4635705	2715	2715	2715	2715	0
548	20240425	102500	4635705	2715	2715	2715	2715	0
549	20240425	102400	4635705	2715	2715	2715	2715	0
550	20240425	102300	4635705	2715	2715	2715	2715	0
551	20240425	102200	4635705	2715	2715	2715	2715	0
552	20240425	102100	4635705	2715	2715	2715	2715	0
553	20240425	102000	4635705	2715	2715	2715	2715	0
554	20240425	101900	4635705	2715	2715	2715	2715	0
555	20240425	101800	4635705	2715	2715	2715	2715	0
556	20240425	101700	4635705	2715	2715	2715	2715	0
557	20240425	101600	4635705	2715	2715	2715	2715	0
558	20240425	101500	4635705	2715	2715	2715	2715	1
559	20240425	101400	4632990	2715	2715	2715	2715	1
560	20240425	101300	4630275	2720	2720	2720	2720	0
561	20240425	101200	4630275	2720	2720	2720	2720	0
562	20240425	101100	4630275	2720	2720	2720	2720	0
563	20240425	101000	4630275	2720	2720	2720	2720	0
564	20240425	100900	4630275	2720	2720	2720	2720	0
565	20240425	100800	4630275	2720	2720	2720	2720	0
566	20240425	100700	4630275	2720	2720	2720	2720	0
567	20240425	100600	4630275	2720	2720	2720	2720	0
568	20240425	100500	4630275	2720	2720	2720	2720	0
569	20240425	100400	4630275	2720	2720	2720	2720	0
570	20240425	100300	4630275	2720	2720	2720	2720	0
571	20240425	100200	4630275	2720	2720	2720	2720	0
572	20240425	100100	4630275	2720	2720	2720	2720	0
573	20240425	100000	4630275	2720	2720	2720	2720	0
574	20240425	095900	4630275	2720	2720	2720	2720	0
575	20240425	095800	4630275	2720	2720	2720	2720	20
576	20240425	095700	4575875	2720	2720	2720	2720	0
577	20240425	095600	4575875	2720	2720	2720	2720	0
578	20240425	095500	4575875	2720	2720	2720	2720	1
579	20240425	095400	4573155	2725	2725	2725	2725	0
580	20240425	095300	4573155	2725	2725	2725	2725	0
581	20240425	095200	4573155	2725	2725	2725	2725	0
582	20240425	095100	4573155	2725	2715	2725	2700	111
583	20240425	095000	4272915	2720	2720	2720	2720	0
584	20240425	094900	4272915	2720	2720	2720	2720	0
585	20240425	094800	4272915	2720	2720	2720	2720	0
586	20240425	094700	4272915	2720	2720	2720	2720	0
587	20240425	094600	4272915	2720	2720	2720	2720	4
588	20240425	094500	4262035	2715	2720	2720	2715	8
589	20240425	094400	4240295	2720	2720	2720	2720	0
590	20240425	094300	4240295	2720	2720	2720	2720	0
591	20240425	094200	4240295	2720	2720	2720	2720	10
592	20240425	094100	4213095	2720	2720	2720	2720	33
593	20240425	094000	4123335	2725	2725	2725	2725	0
594	20240425	093900	4123335	2725	2725	2725	2725	0
595	20240425	093800	4123335	2725	2725	2725	2725	2
596	20240425	093700	4117885	2725	2725	2725	2725	4
597	20240425	093600	4106985	2725	2725	2725	2725	0
598	20240425	093500	4106985	2725	2725	2725	2725	0
599	20240425	093400	4106985	2725	2725	2725	2725	0
600	20240425	093300	4106985	2725	2725	2725	2725	0
601	20240425	093200	4106985	2725	2725	2725	2725	0
602	20240425	093100	4106985	2725	2725	2725	2725	0
603	20240425	093000	4106985	2725	2725	2725	2725	0
604	20240425	092900	4106985	2725	2725	2725	2725	0
605	20240425	092800	4106985	2725	2725	2725	2725	0
606	20240425	092700	4106985	2725	2725	2725	2725	0
607	20240425	092600	4106985	2725	2725	2725	2725	0
608	20240425	092500	4106985	2725	2725	2725	2725	0
609	20240425	092400	4106985	2725	2725	2725	2725	0
610	20240425	092300	4106985	2725	2725	2725	2725	0
611	20240425	092200	4106985	2725	2725	2725	2725	0
612	20240425	092100	4106985	2725	2725	2725	2725	0
613	20240425	092000	4106985	2725	2725	2725	2725	0
614	20240425	091900	4106985	2725	2725	2725	2725	0
615	20240425	091800	4106985	2725	2725	2725	2725	0
616	20240425	091700	4106985	2725	2725	2725	2725	0
617	20240425	091600	4106985	2725	2725	2725	2725	34
618	20240425	091500	4014335	2725	2725	2725	2725	0
619	20240425	091400	4014335	2725	2725	2725	2725	0
620	20240425	091300	4014335	2725	2725	2725	2725	1
621	20240425	091200	4011610	2720	2720	2720	2720	269
622	20240425	091100	3279930	2710	2710	2710	2710	1
623	20240425	091000	3277220	2710	2710	2710	2710	0
624	20240425	090900	3277220	2710	2710	2710	2710	0
625	20240425	090800	3277220	2710	2710	2710	2710	0
626	20240425	090700	3277220	2710	2710	2710	2710	0
627	20240425	090600	3277220	2710	2710	2710	2710	0
628	20240425	090500	3277220	2710	2710	2710	2710	0
629	20240425	090400	3277220	2710	2705	2710	2690	472
630	20240425	090300	2002900	2725	2725	2725	2725	0
631	20240425	090200	2002900	2725	2730	2730	2725	302
632	20240425	090100	1179925	2725	2725	2725	2725	0
633	20240425	090000	1179925	2725	2725	2725	2725	433