KissMeData/078070/min/candle-20240425.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240425	195100	25245140	12440	12440	12440	12440	28
3	20240425	195000	25245140	12440	12440	12440	12440	0
4	20240425	194900	25245140	12440	12440	12440	12440	0
5	20240425	194800	25245140	12440	12440	12440	12440	0
6	20240425	194700	25245140	12440	12440	12440	12440	0
7	20240425	194600	25245140	12440	12440	12440	12440	0
8	20240425	194500	25245140	12440	12440	12440	12440	0
9	20240425	194400	25245140	12440	12440	12440	12440	0
10	20240425	194300	25245140	12440	12440	12440	12440	0
11	20240425	194200	25245140	12440	12440	12440	12440	0
12	20240425	194100	25245140	12440	12440	12440	12440	0
13	20240425	194000	25245140	12440	12440	12440	12440	0
14	20240425	193900	25245140	12440	12440	12440	12440	0
15	20240425	193800	25245140	12440	12440	12440	12440	0
16	20240425	193700	25245140	12440	12440	12440	12440	0
17	20240425	193600	25245140	12440	12440	12440	12440	0
18	20240425	193500	25245140	12440	12440	12440	12440	0
19	20240425	193400	25245140	12440	12440	12440	12440	0
20	20240425	193300	25245140	12440	12440	12440	12440	0
21	20240425	193200	25245140	12440	12440	12440	12440	0
22	20240425	193100	25245140	12440	12440	12440	12440	0
23	20240425	193000	25245140	12440	12440	12440	12440	0
24	20240425	192900	25245140	12440	12440	12440	12440	0
25	20240425	192800	25245140	12440	12440	12440	12440	0
26	20240425	192700	25245140	12440	12440	12440	12440	0
27	20240425	192600	25245140	12440	12440	12440	12440	0
28	20240425	192500	25245140	12440	12440	12440	12440	0
29	20240425	192400	25245140	12440	12440	12440	12440	0
30	20240425	192300	25245140	12440	12440	12440	12440	0
31	20240425	192200	25245140	12440	12440	12440	12440	0
32	20240425	192100	25245140	12440	12440	12440	12440	28
33	20240425	192000	25245140	12440	12440	12440	12440	0
34	20240425	191900	25245140	12440	12440	12440	12440	0
35	20240425	191800	25245140	12440	12440	12440	12440	0
36	20240425	191700	25245140	12440	12440	12440	12440	0
37	20240425	191600	25245140	12440	12440	12440	12440	0
38	20240425	191500	25245140	12440	12440	12440	12440	0
39	20240425	191400	25245140	12440	12440	12440	12440	0
40	20240425	191300	25245140	12440	12440	12440	12440	0
41	20240425	191200	25245140	12440	12440	12440	12440	0
42	20240425	191100	25245140	12440	12440	12440	12440	0
43	20240425	191000	25245140	12440	12440	12440	12440	0
44	20240425	190900	25245140	12440	12440	12440	12440	0
45	20240425	190800	25245140	12440	12440	12440	12440	0
46	20240425	190700	25245140	12440	12440	12440	12440	0
47	20240425	190600	25245140	12440	12440	12440	12440	0
48	20240425	190500	25245140	12440	12440	12440	12440	0
49	20240425	190400	25245140	12440	12440	12440	12440	0
50	20240425	190300	25245140	12440	12440	12440	12440	0
51	20240425	190200	25245140	12440	12440	12440	12440	0
52	20240425	190100	25245140	12440	12440	12440	12440	0
53	20240425	190000	25245140	12440	12440	12440	12440	0
54	20240425	185900	25245140	12440	12440	12440	12440	0
55	20240425	185800	25245140	12440	12440	12440	12440	0
56	20240425	185700	25245140	12440	12440	12440	12440	0
57	20240425	185600	25245140	12440	12440	12440	12440	0
58	20240425	185500	25245140	12440	12440	12440	12440	0
59	20240425	185400	25245140	12440	12440	12440	12440	0
60	20240425	185300	25245140	12440	12440	12440	12440	0
61	20240425	185200	25245140	12440	12440	12440	12440	0
62	20240425	185100	25245140	12440	12440	12440	12440	28
63	20240425	185000	25245140	12440	12440	12440	12440	0
64	20240425	184900	25245140	12440	12440	12440	12440	0
65	20240425	184800	25245140	12440	12440	12440	12440	0
66	20240425	184700	25245140	12440	12440	12440	12440	0
67	20240425	184600	25245140	12440	12440	12440	12440	0
68	20240425	184500	25245140	12440	12440	12440	12440	0
69	20240425	184400	25245140	12440	12440	12440	12440	0
70	20240425	184300	25245140	12440	12440	12440	12440	0
71	20240425	184200	25245140	12440	12440	12440	12440	0
72	20240425	184100	25245140	12440	12440	12440	12440	0
73	20240425	184000	25245140	12440	12440	12440	12440	0
74	20240425	183900	25245140	12440	12440	12440	12440	0
75	20240425	183800	25245140	12440	12440	12440	12440	0
76	20240425	183700	25245140	12440	12440	12440	12440	0
77	20240425	183600	25245140	12440	12440	12440	12440	0
78	20240425	183500	25245140	12440	12440	12440	12440	0
79	20240425	183400	25245140	12440	12440	12440	12440	0
80	20240425	183300	25245140	12440	12440	12440	12440	0
81	20240425	183200	25245140	12440	12440	12440	12440	0
82	20240425	183100	25245140	12440	12440	12440	12440	0
83	20240425	183000	25245140	12440	12440	12440	12440	0
84	20240425	182900	25245140	12440	12440	12440	12440	0
85	20240425	182800	25245140	12440	12440	12440	12440	0
86	20240425	182700	25245140	12440	12440	12440	12440	0
87	20240425	182600	25245140	12440	12440	12440	12440	0
88	20240425	182500	25245140	12440	12440	12440	12440	0
89	20240425	182400	25245140	12440	12440	12440	12440	0
90	20240425	182300	25245140	12440	12440	12440	12440	0
91	20240425	182200	25245140	12440	12440	12440	12440	0
92	20240425	182100	25245140	12440	12440	12440	12440	28
93	20240425	182000	25245140	12440	12440	12440	12440	0
94	20240425	181900	25245140	12440	12440	12440	12440	0
95	20240425	181800	25245140	12440	12440	12440	12440	0
96	20240425	181700	25245140	12440	12440	12440	12440	0
97	20240425	181600	25245140	12440	12440	12440	12440	0
98	20240425	181500	25245140	12440	12440	12440	12440	0
99	20240425	181400	25245140	12440	12440	12440	12440	0
100	20240425	181300	25245140	12440	12440	12440	12440	0
101	20240425	181200	25245140	12440	12440	12440	12440	0
102	20240425	181100	25245140	12440	12440	12440	12440	0
103	20240425	181000	25245140	12440	12440	12440	12440	0
104	20240425	180900	25245140	12440	12440	12440	12440	0
105	20240425	180800	25245140	12440	12440	12440	12440	0
106	20240425	180700	25245140	12440	12440	12440	12440	0
107	20240425	180600	25245140	12440	12440	12440	12440	0
108	20240425	180500	25245140	12440	12440	12440	12440	0
109	20240425	180400	25245140	12440	12440	12440	12440	0
110	20240425	180300	25245140	12440	12440	12440	12440	0
111	20240425	180200	25245140	12440	12440	12440	12440	0
112	20240425	180100	25245140	12440	12440	12440	12440	0
113	20240425	180000	25245140	12440	12440	12440	12440	0
114	20240425	175900	25245140	12440	12440	12440	12440	0
115	20240425	175800	25245140	12440	12440	12440	12440	0
116	20240425	175700	25245140	12440	12440	12440	12440	0
117	20240425	175600	25245140	12440	12440	12440	12440	0
118	20240425	175500	25245140	12440	12440	12440	12440	0
119	20240425	175400	25245140	12440	12440	12440	12440	0
120	20240425	175300	25245140	12440	12440	12440	12440	0
121	20240425	175200	25245140	12440	12440	12440	12440	0
122	20240425	175100	25245140	12440	12440	12440	12440	28
123	20240425	175000	25245140	12440	12440	12440	12440	0
124	20240425	174900	25245140	12440	12440	12440	12440	0
125	20240425	174800	25245140	12440	12440	12440	12440	0
126	20240425	174700	25245140	12440	12440	12440	12440	0
127	20240425	174600	25245140	12440	12440	12440	12440	0
128	20240425	174500	25245140	12440	12440	12440	12440	0
129	20240425	174400	25245140	12440	12440	12440	12440	0
130	20240425	174300	25245140	12440	12440	12440	12440	0
131	20240425	174200	25245140	12440	12440	12440	12440	0
132	20240425	174100	25245140	12440	12440	12440	12440	0
133	20240425	174000	25245140	12440	12440	12440	12440	0
134	20240425	173900	25245140	12440	12440	12440	12440	0
135	20240425	173800	25245140	12440	12440	12440	12440	0
136	20240425	173700	25245140	12440	12440	12440	12440	0
137	20240425	173600	25245140	12440	12440	12440	12440	0
138	20240425	173500	25245140	12440	12440	12440	12440	0
139	20240425	173400	25245140	12440	12440	12440	12440	0
140	20240425	173300	25245140	12440	12440	12440	12440	0
141	20240425	173200	25245140	12440	12440	12440	12440	0
142	20240425	173100	25245140	12440	12440	12440	12440	0
143	20240425	173000	25245140	12440	12440	12440	12440	0
144	20240425	172900	25245140	12440	12440	12440	12440	0
145	20240425	172800	25245140	12440	12440	12440	12440	0
146	20240425	172700	25245140	12440	12440	12440	12440	0
147	20240425	172600	25245140	12440	12440	12440	12440	0
148	20240425	172500	25245140	12440	12440	12440	12440	0
149	20240425	172400	25245140	12440	12440	12440	12440	0
150	20240425	172300	25245140	12440	12440	12440	12440	0
151	20240425	172200	25245140	12440	12440	12440	12440	0
152	20240425	172100	25245140	12440	12440	12440	12440	28
153	20240425	172000	25245140	12440	12440	12440	12440	0
154	20240425	171900	25245140	12440	12440	12440	12440	0
155	20240425	171800	25245140	12440	12440	12440	12440	0
156	20240425	171700	25245140	12440	12440	12440	12440	0
157	20240425	171600	25245140	12440	12440	12440	12440	0
158	20240425	171500	25245140	12440	12440	12440	12440	0
159	20240425	171400	25245140	12440	12440	12440	12440	0
160	20240425	171300	25245140	12440	12440	12440	12440	0
161	20240425	171200	25245140	12440	12440	12440	12440	0
162	20240425	171100	25245140	12440	12440	12440	12440	0
163	20240425	171000	25245140	12440	12440	12440	12440	0
164	20240425	170900	25245140	12440	12440	12440	12440	0
165	20240425	170800	25245140	12440	12440	12440	12440	0
166	20240425	170700	25245140	12440	12440	12440	12440	0
167	20240425	170600	25245140	12440	12440	12440	12440	0
168	20240425	170500	25245140	12440	12440	12440	12440	0
169	20240425	170400	25245140	12440	12440	12440	12440	0
170	20240425	170300	25245140	12440	12440	12440	12440	0
171	20240425	170200	25245140	12440	12440	12440	12440	0
172	20240425	170100	25245140	12440	12440	12440	12440	0
173	20240425	170000	25245140	12440	12440	12440	12440	0
174	20240425	165900	25245140	12440	12440	12440	12440	0
175	20240425	165800	25245140	12440	12440	12440	12440	0
176	20240425	165700	25245140	12440	12440	12440	12440	0
177	20240425	165600	25245140	12440	12440	12440	12440	0
178	20240425	165500	25245140	12440	12440	12440	12440	0
179	20240425	165400	25245140	12440	12440	12440	12440	0
180	20240425	165300	25245140	12440	12440	12440	12440	0
181	20240425	165200	25245140	12440	12440	12440	12440	0
182	20240425	165100	25245140	12440	12440	12440	12440	28
183	20240425	165000	25245140	12440	12440	12440	12440	0
184	20240425	164900	25245140	12440	12440	12440	12440	0
185	20240425	164800	25245140	12440	12440	12440	12440	0
186	20240425	164700	25245140	12440	12440	12440	12440	0
187	20240425	164600	25245140	12440	12440	12440	12440	0
188	20240425	164500	25245140	12440	12440	12440	12440	0
189	20240425	164400	25245140	12440	12440	12440	12440	0
190	20240425	164300	25245140	12440	12440	12440	12440	0
191	20240425	164200	25245140	12440	12440	12440	12440	0
192	20240425	164100	25245140	12440	12440	12440	12440	0
193	20240425	164000	25245140	12440	12440	12440	12440	0
194	20240425	163900	25245140	12440	12440	12440	12440	0
195	20240425	163800	25245140	12440	12440	12440	12440	0
196	20240425	163700	25245140	12440	12440	12440	12440	0
197	20240425	163600	25245140	12440	12440	12440	12440	0
198	20240425	163500	25245140	12440	12440	12440	12440	0
199	20240425	163400	25245140	12440	12440	12440	12440	0
200	20240425	163300	25245140	12440	12440	12440	12440	0
201	20240425	163200	25245140	12440	12440	12440	12440	0
202	20240425	163100	25245140	12440	12440	12440	12440	0
203	20240425	163000	25245140	12440	12440	12440	12440	0
204	20240425	162900	25245140	12440	12440	12440	12440	0
205	20240425	162800	25245140	12440	12440	12440	12440	0
206	20240425	162700	25245140	12440	12440	12440	12440	0
207	20240425	162600	25245140	12440	12440	12440	12440	0
208	20240425	162500	25245140	12440	12440	12440	12440	0
209	20240425	162400	25245140	12440	12440	12440	12440	0
210	20240425	162300	25245140	12440	12440	12440	12440	0
211	20240425	162200	25245140	12440	12440	12440	12440	0
212	20240425	162100	25245140	12440	12440	12440	12440	28
213	20240425	162000	25245140	12440	12440	12440	12440	0
214	20240425	161900	25245140	12440	12440	12440	12440	0
215	20240425	161800	25245140	12440	12440	12440	12440	0
216	20240425	161700	25245140	12440	12440	12440	12440	0
217	20240425	161600	25245140	12440	12440	12440	12440	0
218	20240425	161500	25245140	12440	12440	12440	12440	0
219	20240425	161400	25245140	12440	12440	12440	12440	0
220	20240425	161300	25245140	12440	12440	12440	12440	0
221	20240425	161200	25245140	12440	12440	12440	12440	0
222	20240425	161100	25245140	12440	12440	12440	12440	0
223	20240425	161000	25245140	12440	12440	12440	12440	0
224	20240425	160900	25245140	12440	12440	12440	12440	0
225	20240425	160800	25245140	12440	12440	12440	12440	0
226	20240425	160700	25245140	12440	12440	12440	12440	0
227	20240425	160600	25245140	12440	12440	12440	12440	0
228	20240425	160500	25245140	12440	12440	12440	12440	0
229	20240425	160400	25245140	12440	12440	12440	12440	0
230	20240425	160300	25245140	12440	12440	12440	12440	0
231	20240425	160200	25245140	12440	12440	12440	12440	0
232	20240425	160100	25245140	12440	12440	12440	12440	0
233	20240425	160000	25245140	12440	12440	12440	12440	0
234	20240425	155900	25245140	12440	12440	12440	12440	0
235	20240425	155800	25245140	12440	12440	12440	12440	0
236	20240425	155700	25245140	12440	12440	12440	12440	0
237	20240425	155600	25245140	12440	12440	12440	12440	0
238	20240425	155500	25245140	12440	12440	12440	12440	0
239	20240425	155400	25245140	12440	12440	12440	12440	0
240	20240425	155300	25245140	12440	12440	12440	12440	0
241	20240425	155200	25245140	12440	12440	12440	12440	0
242	20240425	155100	25245140	12440	12440	12440	12440	28
243	20240425	155000	25245140	12440	12440	12440	12440	0
244	20240425	154900	25245140	12440	12440	12440	12440	0
245	20240425	154800	25245140	12440	12440	12440	12440	0
246	20240425	154700	25245140	12440	12440	12440	12440	0
247	20240425	154600	25245140	12440	12440	12440	12440	0
248	20240425	154500	25245140	12440	12440	12440	12440	0
249	20240425	154400	25245140	12440	12440	12440	12440	0
250	20240425	154300	25245140	12440	12440	12440	12440	0
251	20240425	154200	25245140	12440	12440	12440	12440	0
252	20240425	154100	25245140	12440	12440	12440	12440	0
253	20240425	154000	25245140	12440	12440	12440	12440	0
254	20240425	153900	25245140	12440	12440	12440	12440	0
255	20240425	153800	25245140	12440	12440	12440	12440	0
256	20240425	153700	25245140	12440	12440	12440	12440	0
257	20240425	153600	25245140	12440	12440	12440	12440	0
258	20240425	153500	25245140	12440	12440	12440	12440	0
259	20240425	153400	25245140	12440	12440	12440	12440	0
260	20240425	153300	25245140	12440	12440	12440	12440	0
261	20240425	153200	25245140	12440	12440	12440	12440	0
262	20240425	153100	25245140	12440	12440	12440	12440	0
263	20240425	153000	25245140	12440	12440	12440	12440	28
264	20240425	152900	24896820	12420	12420	12420	12420	0
265	20240425	152800	24896820	12420	12420	12420	12420	0
266	20240425	152700	24896820	12420	12420	12420	12420	0
267	20240425	152600	24896820	12420	12420	12420	12420	0
268	20240425	152500	24896820	12420	12420	12420	12420	0
269	20240425	152400	24896820	12420	12420	12420	12420	0
270	20240425	152300	24896820	12420	12420	12420	12420	0
271	20240425	152200	24896820	12420	12420	12420	12420	0
272	20240425	152100	24896820	12420	12420	12420	12420	0
273	20240425	152000	24896820	12420	12420	12420	12420	0
274	20240425	151900	24896820	12420	12420	12420	12420	0
275	20240425	151800	24896820	12420	12420	12420	12420	6
276	20240425	151700	24822300	12420	12420	12420	12420	1
277	20240425	151600	24809880	12410	12410	12410	12410	0
278	20240425	151500	24809880	12410	12410	12410	12410	0
279	20240425	151400	24809880	12410	12410	12410	12410	0
280	20240425	151300	24809880	12410	12410	12410	12410	0
281	20240425	151200	24809880	12410	12410	12410	12410	0
282	20240425	151100	24809880	12410	12410	12410	12410	0
283	20240425	151000	24809880	12410	12410	12410	12410	0
284	20240425	150900	24809880	12410	12410	12410	12410	1
285	20240425	150800	24797470	12400	12400	12400	12400	0
286	20240425	150700	24797470	12400	12400	12400	12400	1
287	20240425	150600	24785070	12370	12370	12370	12370	0
288	20240425	150500	24785070	12370	12370	12370	12370	0
289	20240425	150400	24785070	12370	12380	12380	12370	49
290	20240425	150300	24178820	12390	12390	12390	12390	35
291	20240425	150200	23745170	12400	12400	12400	12400	1
292	20240425	150100	23732770	12410	12410	12410	12410	0
293	20240425	150000	23732770	12410	12410	12410	12410	0
294	20240425	145900	23732770	12410	12410	12410	12410	0
295	20240425	145800	23732770	12410	12410	12410	12410	15
296	20240425	145700	23546620	12420	12420	12420	12420	0
297	20240425	145600	23546620	12420	12420	12420	12420	0
298	20240425	145500	23546620	12420	12420	12420	12420	0
299	20240425	145400	23546620	12420	12420	12420	12420	0
300	20240425	145300	23546620	12420	12420	12420	12420	0
301	20240425	145200	23546620	12420	12420	12420	12420	0
302	20240425	145100	23546620	12420	12420	12420	12420	0
303	20240425	145000	23546620	12420	12420	12420	12420	0
304	20240425	144900	23546620	12420	12420	12420	12420	0
305	20240425	144800	23546620	12420	12420	12420	12420	0
306	20240425	144700	23546620	12420	12420	12420	12420	0
307	20240425	144600	23546620	12420	12420	12420	12420	0
308	20240425	144500	23546620	12420	12420	12420	12420	0
309	20240425	144400	23546620	12420	12420	12420	12420	0
310	20240425	144300	23546620	12420	12420	12420	12420	0
311	20240425	144200	23546620	12420	12420	12420	12420	0
312	20240425	144100	23546620	12420	12420	12420	12420	0
313	20240425	144000	23546620	12420	12420	12420	12420	0
314	20240425	143900	23546620	12420	12420	12420	12420	0
315	20240425	143800	23546620	12420	12420	12420	12420	0
316	20240425	143700	23546620	12420	12420	12420	12420	0
317	20240425	143600	23546620	12420	12420	12420	12420	0
318	20240425	143500	23546620	12420	12420	12420	12420	0
319	20240425	143400	23546620	12420	12420	12420	12420	0
320	20240425	143300	23546620	12420	12420	12420	12420	0
321	20240425	143200	23546620	12420	12420	12420	12420	0
322	20240425	143100	23546620	12420	12420	12420	12420	0
323	20240425	143000	23546620	12420	12420	12420	12420	0
324	20240425	142900	23546620	12420	12420	12420	12420	0
325	20240425	142800	23546620	12420	12420	12420	12420	0
326	20240425	142700	23546620	12420	12420	12420	12420	0
327	20240425	142600	23546620	12420	12420	12420	12420	0
328	20240425	142500	23546620	12420	12420	12420	12420	0
329	20240425	142400	23546620	12420	12420	12420	12420	0
330	20240425	142300	23546620	12420	12420	12420	12420	0
331	20240425	142200	23546620	12420	12420	12420	12420	0
332	20240425	142100	23546620	12420	12420	12420	12420	14
333	20240425	142000	23372740	12420	12420	12420	12420	4
334	20240425	141900	23323060	12420	12420	12420	12420	5
335	20240425	141800	23260960	12410	12410	12410	12410	0
336	20240425	141700	23260960	12410	12410	12410	12410	0
337	20240425	141600	23260960	12410	12410	12410	12410	0
338	20240425	141500	23260960	12410	12410	12410	12410	0
339	20240425	141400	23260960	12410	12410	12410	12410	0
340	20240425	141300	23260960	12410	12410	12410	12410	0
341	20240425	141200	23260960	12410	12410	12410	12410	0
342	20240425	141100	23260960	12410	12410	12410	12410	0
343	20240425	141000	23260960	12410	12410	12410	12410	0
344	20240425	140900	23260960	12410	12410	12410	12410	0
345	20240425	140800	23260960	12410	12410	12410	12410	0
346	20240425	140700	23260960	12410	12410	12410	12410	0
347	20240425	140600	23260960	12410	12410	12410	12410	2
348	20240425	140500	23236140	12400	12400	12400	12400	0
349	20240425	140400	23236140	12400	12400	12400	12400	0
350	20240425	140300	23236140	12400	12400	12400	12400	3
351	20240425	140200	23198940	12410	12410	12410	12410	0
352	20240425	140100	23198940	12410	12410	12410	12410	0
353	20240425	140000	23198940	12410	12410	12410	12410	0
354	20240425	135900	23198940	12410	12410	12410	12410	0
355	20240425	135800	23198940	12410	12410	12410	12410	0
356	20240425	135700	23198940	12410	12410	12410	12410	0
357	20240425	135600	23198940	12410	12410	12410	12410	0
358	20240425	135500	23198940	12410	12410	12410	12410	0
359	20240425	135400	23198940	12410	12410	12410	12410	0
360	20240425	135300	23198940	12410	12410	12410	12410	0
361	20240425	135200	23198940	12410	12410	12410	12410	1
362	20240425	135100	23186530	12420	12420	12420	12420	0
363	20240425	135000	23186530	12420	12420	12420	12420	0
364	20240425	134900	23186530	12420	12420	12420	12420	0
365	20240425	134800	23186530	12420	12420	12420	12420	0
366	20240425	134700	23186530	12420	12420	12420	12420	0
367	20240425	134600	23186530	12420	12420	12420	12420	17
368	20240425	134500	22975390	12430	12430	12430	12430	0
369	20240425	134400	22975390	12430	12430	12430	12430	0
370	20240425	134300	22975390	12430	12430	12430	12430	0
371	20240425	134200	22975390	12430	12430	12430	12430	0
372	20240425	134100	22975390	12430	12430	12430	12430	0
373	20240425	134000	22975390	12430	12430	12430	12430	0
374	20240425	133900	22975390	12430	12430	12430	12430	0
375	20240425	133800	22975390	12430	12430	12430	12430	0
376	20240425	133700	22975390	12430	12430	12430	12430	0
377	20240425	133600	22975390	12430	12430	12430	12430	0
378	20240425	133500	22975390	12430	12430	12430	12430	16
379	20240425	133400	22776510	12440	12440	12440	12440	0
380	20240425	133300	22776510	12440	12440	12440	12440	0
381	20240425	133200	22776510	12440	12440	12440	12440	0
382	20240425	133100	22776510	12440	12440	12440	12440	0
383	20240425	133000	22776510	12440	12440	12440	12440	0
384	20240425	132900	22776510	12440	12440	12440	12440	0
385	20240425	132800	22776510	12440	12440	12440	12440	0
386	20240425	132700	22776510	12440	12440	12440	12440	0
387	20240425	132600	22776510	12440	12440	12440	12440	0
388	20240425	132500	22776510	12440	12440	12440	12440	0
389	20240425	132400	22776510	12440	12440	12440	12440	0
390	20240425	132300	22776510	12440	12440	12440	12440	0
391	20240425	132200	22776510	12440	12440	12440	12440	0
392	20240425	132100	22776510	12440	12440	12440	12440	0
393	20240425	132000	22776510	12440	12440	12440	12440	0
394	20240425	131900	22776510	12440	12440	12440	12440	0
395	20240425	131800	22776510	12440	12440	12440	12440	0
396	20240425	131700	22776510	12440	12440	12440	12440	0
397	20240425	131600	22776510	12440	12440	12440	12440	0
398	20240425	131500	22776510	12440	12440	12440	12440	0
399	20240425	131400	22776510	12440	12440	12440	12440	0
400	20240425	131300	22776510	12440	12440	12440	12440	0
401	20240425	131200	22776510	12440	12440	12440	12440	0
402	20240425	131100	22776510	12440	12440	12440	12440	0
403	20240425	131000	22776510	12440	12440	12440	12440	0
404	20240425	130900	22776510	12440	12440	12440	12440	0
405	20240425	130800	22776510	12440	12440	12440	12440	0
406	20240425	130700	22776510	12440	12440	12440	12440	0
407	20240425	130600	22776510	12440	12440	12440	12440	0
408	20240425	130500	22776510	12440	12440	12440	12440	0
409	20240425	130400	22776510	12440	12440	12440	12440	0
410	20240425	130300	22776510	12440	12440	12440	12440	25
411	20240425	130200	22465510	12440	12440	12440	12440	0
412	20240425	130100	22465510	12440	12440	12440	12440	0
413	20240425	130000	22465510	12440	12440	12440	12440	0
414	20240425	125900	22465510	12440	12440	12440	12440	0
415	20240425	125800	22465510	12440	12440	12440	12440	0
416	20240425	125700	22465510	12440	12440	12440	12440	0
417	20240425	125600	22465510	12440	12440	12440	12440	0
418	20240425	125500	22465510	12440	12440	12440	12440	0
419	20240425	125400	22465510	12440	12440	12440	12440	0
420	20240425	125300	22465510	12440	12440	12440	12440	0
421	20240425	125200	22465510	12440	12440	12440	12440	0
422	20240425	125100	22465510	12440	12440	12440	12440	0
423	20240425	125000	22465510	12440	12440	12440	12440	0
424	20240425	124900	22465510	12440	12440	12440	12440	0
425	20240425	124800	22465510	12440	12440	12440	12440	0
426	20240425	124700	22465510	12440	12440	12440	12440	0
427	20240425	124600	22465510	12440	12440	12440	12440	0
428	20240425	124500	22465510	12440	12440	12440	12440	0
429	20240425	124400	22465510	12440	12440	12440	12440	0
430	20240425	124300	22465510	12440	12440	12440	12440	0
431	20240425	124200	22465510	12440	12440	12440	12440	0
432	20240425	124100	22465510	12440	12440	12440	12440	0
433	20240425	124000	22465510	12440	12440	12440	12440	0
434	20240425	123900	22465510	12440	12440	12440	12440	0
435	20240425	123800	22465510	12440	12440	12440	12440	0
436	20240425	123700	22465510	12440	12440	12440	12440	0
437	20240425	123600	22465510	12440	12440	12440	12440	0
438	20240425	123500	22465510	12440	12440	12440	12440	0
439	20240425	123400	22465510	12440	12440	12440	12440	0
440	20240425	123300	22465510	12440	12440	12440	12440	0
441	20240425	123200	22465510	12440	12440	12440	12440	0
442	20240425	123100	22465510	12440	12440	12440	12440	0
443	20240425	123000	22465510	12440	12440	12440	12440	0
444	20240425	122900	22465510	12440	12440	12440	12440	0
445	20240425	122800	22465510	12440	12440	12440	12440	0
446	20240425	122700	22465510	12440	12440	12440	12440	0
447	20240425	122600	22465510	12440	12440	12440	12440	0
448	20240425	122500	22465510	12440	12440	12440	12440	0
449	20240425	122400	22465510	12440	12440	12440	12440	0
450	20240425	122300	22465510	12440	12440	12440	12440	0
451	20240425	122200	22465510	12440	12440	12440	12440	0
452	20240425	122100	22465510	12440	12440	12440	12440	0
453	20240425	122000	22465510	12440	12440	12440	12440	0
454	20240425	121900	22465510	12440	12440	12440	12440	0
455	20240425	121800	22465510	12440	12440	12440	12440	0
456	20240425	121700	22465510	12440	12440	12440	12440	0
457	20240425	121600	22465510	12440	12440	12440	12440	0
458	20240425	121500	22465510	12440	12440	12440	12440	0
459	20240425	121400	22465510	12440	12440	12440	12440	0
460	20240425	121300	22465510	12440	12440	12440	12440	0
461	20240425	121200	22465510	12440	12440	12440	12440	0
462	20240425	121100	22465510	12440	12440	12440	12440	0
463	20240425	121000	22465510	12440	12440	12440	12440	0
464	20240425	120900	22465510	12440	12430	12440	12430	30
465	20240425	120800	22092480	12430	12430	12430	12430	0
466	20240425	120700	22092480	12430	12430	12430	12430	7
467	20240425	120600	22005470	12430	12430	12430	12430	0
468	20240425	120500	22005470	12430	12430	12430	12430	0
469	20240425	120400	22005470	12430	12430	12430	12430	0
470	20240425	120300	22005470	12430	12430	12430	12430	0
471	20240425	120200	22005470	12430	12430	12430	12430	0
472	20240425	120100	22005470	12430	12430	12430	12430	0
473	20240425	120000	22005470	12430	12430	12430	12430	1
474	20240425	115900	21993040	12440	12440	12440	12440	0
475	20240425	115800	21993040	12440	12440	12440	12440	0
476	20240425	115700	21993040	12440	12440	12440	12440	0
477	20240425	115600	21993040	12440	12440	12440	12440	0
478	20240425	115500	21993040	12440	12440	12440	12440	0
479	20240425	115400	21993040	12440	12440	12440	12440	0
480	20240425	115300	21993040	12440	12440	12440	12440	0
481	20240425	115200	21993040	12440	12440	12440	12440	0
482	20240425	115100	21993040	12440	12440	12440	12440	0
483	20240425	115000	21993040	12440	12440	12440	12440	0
484	20240425	114900	21993040	12440	12440	12440	12440	0
485	20240425	114800	21993040	12440	12440	12440	12440	0
486	20240425	114700	21993040	12440	12440	12440	12440	0
487	20240425	114600	21993040	12440	12440	12440	12440	0
488	20240425	114500	21993040	12440	12440	12440	12440	0
489	20240425	114400	21993040	12440	12440	12440	12440	0
490	20240425	114300	21993040	12440	12440	12440	12440	0
491	20240425	114200	21993040	12440	12440	12440	12440	0
492	20240425	114100	21993040	12440	12440	12440	12440	0
493	20240425	114000	21993040	12440	12440	12440	12440	0
494	20240425	113900	21993040	12440	12440	12440	12440	0
495	20240425	113800	21993040	12440	12440	12440	12440	0
496	20240425	113700	21993040	12440	12440	12440	12440	0
497	20240425	113600	21993040	12440	12440	12440	12440	0
498	20240425	113500	21993040	12440	12440	12440	12440	0
499	20240425	113400	21993040	12440	12440	12440	12440	0
500	20240425	113300	21993040	12440	12440	12440	12440	0
501	20240425	113200	21993040	12440	12440	12440	12440	0
502	20240425	113100	21993040	12440	12440	12440	12440	0
503	20240425	113000	21993040	12440	12440	12440	12440	0
504	20240425	112900	21993040	12440	12440	12440	12440	0
505	20240425	112800	21993040	12440	12440	12440	12440	0
506	20240425	112700	21993040	12440	12440	12440	12440	0
507	20240425	112600	21993040	12440	12440	12440	12440	0
508	20240425	112500	21993040	12440	12440	12440	12440	0
509	20240425	112400	21993040	12440	12440	12440	12440	0
510	20240425	112300	21993040	12440	12440	12440	12440	0
511	20240425	112200	21993040	12440	12440	12440	12440	0
512	20240425	112100	21993040	12440	12440	12440	12440	0
513	20240425	112000	21993040	12440	12440	12440	12440	0
514	20240425	111900	21993040	12440	12440	12440	12440	0
515	20240425	111800	21993040	12440	12440	12440	12440	0
516	20240425	111700	21993040	12440	12440	12440	12440	0
517	20240425	111600	21993040	12440	12440	12440	12440	0
518	20240425	111500	21993040	12440	12440	12440	12440	0
519	20240425	111400	21993040	12440	12440	12440	12440	0
520	20240425	111300	21993040	12440	12440	12440	12440	3
521	20240425	111200	21955720	12430	12430	12430	12430	0
522	20240425	111100	21955720	12430	12430	12430	12430	0
523	20240425	111000	21955720	12430	12430	12430	12430	0
524	20240425	110900	21955720	12430	12430	12430	12430	0
525	20240425	110800	21955720	12430	12430	12430	12430	0
526	20240425	110700	21955720	12430	12430	12430	12430	0
527	20240425	110600	21955720	12430	12420	12430	12420	2
528	20240425	110500	21930870	12370	12370	12370	12370	0
529	20240425	110400	21930870	12370	12370	12370	12370	0
530	20240425	110300	21930870	12370	12370	12370	12370	0
531	20240425	110200	21930870	12370	12370	12370	12370	256
532	20240425	110100	18764150	12370	12370	12370	12370	44
533	20240425	110000	18219870	12370	12410	12410	12370	18
534	20240425	105900	17996840	12410	12420	12420	12410	18
535	20240425	105800	17773290	12430	12430	12430	12430	0
536	20240425	105700	17773290	12430	12430	12430	12430	0
537	20240425	105600	17773290	12430	12430	12430	12430	0
538	20240425	105500	17773290	12430	12430	12430	12430	0
539	20240425	105400	17773290	12430	12430	12430	12430	0
540	20240425	105300	17773290	12430	12430	12430	12430	0
541	20240425	105200	17773290	12430	12430	12430	12430	0
542	20240425	105100	17773290	12430	12430	12430	12430	0
543	20240425	105000	17773290	12430	12430	12430	12430	0
544	20240425	104900	17773290	12430	12430	12430	12430	17
545	20240425	104800	17561980	12440	12440	12440	12440	0
546	20240425	104700	17561980	12440	12440	12440	12440	0
547	20240425	104600	17561980	12440	12440	12440	12440	0
548	20240425	104500	17561980	12440	12440	12440	12440	0
549	20240425	104400	17561980	12440	12440	12440	12440	0
550	20240425	104300	17561980	12440	12440	12440	12440	0
551	20240425	104200	17561980	12440	12440	12440	12440	0
552	20240425	104100	17561980	12440	12440	12440	12440	0
553	20240425	104000	17561980	12440	12440	12440	12440	0
554	20240425	103900	17561980	12440	12440	12440	12440	0
555	20240425	103800	17561980	12440	12440	12440	12440	0
556	20240425	103700	17561980	12440	12440	12440	12440	0
557	20240425	103600	17561980	12440	12440	12440	12440	0
558	20240425	103500	17561980	12440	12440	12440	12440	0
559	20240425	103400	17561980	12440	12440	12440	12440	0
560	20240425	103300	17561980	12440	12450	12450	12440	17
561	20240425	103200	17350490	12460	12460	12460	12460	0
562	20240425	103100	17350490	12460	12460	12460	12460	0
563	20240425	103000	17350490	12460	12460	12460	12460	0
564	20240425	102900	17350490	12460	12460	12460	12460	0
565	20240425	102800	17350490	12460	12460	12460	12460	0
566	20240425	102700	17350490	12460	12460	12460	12460	0
567	20240425	102600	17350490	12460	12460	12460	12460	0
568	20240425	102500	17350490	12460	12460	12460	12460	0
569	20240425	102400	17350490	12460	12460	12460	12460	0
570	20240425	102300	17350490	12460	12460	12460	12460	0
571	20240425	102200	17350490	12460	12460	12460	12460	0
572	20240425	102100	17350490	12460	12460	12460	12460	0
573	20240425	102000	17350490	12460	12460	12460	12460	0
574	20240425	101900	17350490	12460	12460	12460	12460	0
575	20240425	101800	17350490	12460	12460	12460	12460	0
576	20240425	101700	17350490	12460	12460	12460	12460	8
577	20240425	101600	17250810	12470	12470	12470	12470	0
578	20240425	101500	17250810	12470	12470	12470	12470	0
579	20240425	101400	17250810	12470	12470	12470	12470	0
580	20240425	101300	17250810	12470	12470	12470	12470	0
581	20240425	101200	17250810	12470	12470	12470	12470	0
582	20240425	101100	17250810	12470	12470	12470	12470	0
583	20240425	101000	17250810	12470	12470	12470	12470	0
584	20240425	100900	17250810	12470	12470	12470	12470	0
585	20240425	100800	17250810	12470	12470	12470	12470	0
586	20240425	100700	17250810	12470	12470	12470	12470	0
587	20240425	100600	17250810	12470	12470	12470	12470	0
588	20240425	100500	17250810	12470	12470	12470	12470	0
589	20240425	100400	17250810	12470	12470	12470	12470	3
590	20240425	100300	17213400	12470	12470	12470	12470	2
591	20240425	100200	17188460	12470	12470	12470	12470	6
592	20240425	100100	17113640	12470	12470	12470	12470	4
593	20240425	100000	17063760	12470	12470	12470	12470	3
594	20240425	095900	17026350	12470	12470	12470	12470	0
595	20240425	095800	17026350	12470	12470	12470	12470	0
596	20240425	095700	17026350	12470	12470	12470	12470	3
597	20240425	095600	16988940	12470	12470	12470	12470	0
598	20240425	095500	16988940	12470	12470	12470	12470	0
599	20240425	095400	16988940	12470	12470	12470	12470	1
600	20240425	095300	16976470	12480	12480	12480	12480	0
601	20240425	095200	16976470	12480	12480	12480	12480	0
602	20240425	095100	16976470	12480	12480	12480	12480	0
603	20240425	095000	16976470	12480	12480	12480	12480	0
604	20240425	094900	16976470	12480	12480	12480	12480	0
605	20240425	094800	16976470	12480	12480	12480	12480	0
606	20240425	094700	16976470	12480	12480	12480	12480	0
607	20240425	094600	16976470	12480	12480	12480	12480	0
608	20240425	094500	16976470	12480	12480	12480	12480	0
609	20240425	094400	16976470	12480	12480	12480	12480	0
610	20240425	094300	16976470	12480	12480	12480	12480	0
611	20240425	094200	16976470	12480	12480	12480	12480	0
612	20240425	094100	16976470	12480	12480	12480	12480	0
613	20240425	094000	16976470	12480	12480	12480	12480	0
614	20240425	093900	16976470	12480	12480	12480	12480	0
615	20240425	093800	16976470	12480	12480	12480	12480	0
616	20240425	093700	16976470	12480	12480	12480	12480	0
617	20240425	093600	16976470	12480	12480	12480	12480	0
618	20240425	093500	16976470	12480	12480	12480	12480	20
619	20240425	093400	16726870	12470	12470	12470	12470	0
620	20240425	093300	16726870	12470	12470	12470	12470	9
621	20240425	093200	16614640	12470	12470	12470	12470	0
622	20240425	093100	16614640	12470	12470	12470	12470	0
623	20240425	093000	16614640	12470	12470	12470	12470	0
624	20240425	092900	16614640	12470	12470	12470	12470	0
625	20240425	092800	16614640	12470	12470	12470	12470	1
626	20240425	092700	16602170	12480	12480	12480	12480	0
627	20240425	092600	16602170	12480	12480	12480	12480	0
628	20240425	092500	16602170	12480	12470	12480	12470	10
629	20240425	092400	16477410	12450	12450	12450	12450	0
630	20240425	092300	16477410	12450	12440	12450	12440	2
631	20240425	092200	16452520	12350	12440	12440	12350	758
632	20240425	092100	7090940	12470	12470	12470	12470	0
633	20240425	092000	7090940	12470	12470	12470	12470	0
634	20240425	091900	7090940	12470	12470	12470	12470	28
635	20240425	091800	6741780	12480	12480	12480	12480	0
636	20240425	091700	6741780	12480	12480	12480	12480	0
637	20240425	091600	6741780	12480	12480	12480	12480	0
638	20240425	091500	6741780	12480	12480	12480	12480	0
639	20240425	091400	6741780	12480	12480	12480	12480	0
640	20240425	091300	6741780	12480	12480	12480	12480	0
641	20240425	091200	6741780	12480	12480	12480	12480	0
642	20240425	091100	6741780	12480	12460	12480	12460	16
643	20240425	091000	6542130	12450	12450	12450	12450	0
644	20240425	090900	6542130	12450	12450	12450	12450	48
645	20240425	090800	5944530	12450	12430	12450	12430	359
646	20240425	090700	1476500	12430	12420	12430	12420	43
647	20240425	090600	942110	12420	12420	12420	12420	25
648	20240425	090500	631610	12420	12420	12420	12420	0
649	20240425	090400	631610	12420	12410	12420	12410	12
650	20240425	090300	482670	12420	12420	12420	12420	0
651	20240425	090200	482670	12420	12420	12420	12420	0
652	20240425	090100	482670	12420	12360	12420	12360	29
653	20240425	090000	123760	12360	12360	12360	12360	8