KissMeData/030610/min/candle-20240424.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240424	191300	79294165	4995	4995	4995	4995	300
3	20240424	191200	79294165	4995	4995	4995	4995	0
4	20240424	191100	79294165	4995	4995	4995	4995	0
5	20240424	191000	79294165	4995	4995	4995	4995	0
6	20240424	190900	79294165	4995	4995	4995	4995	0
7	20240424	190800	79294165	4995	4995	4995	4995	0
8	20240424	190700	79294165	4995	4995	4995	4995	0
9	20240424	190600	79294165	4995	4995	4995	4995	0
10	20240424	190500	79294165	4995	4995	4995	4995	0
11	20240424	190400	79294165	4995	4995	4995	4995	0
12	20240424	190300	79294165	4995	4995	4995	4995	0
13	20240424	190200	79294165	4995	4995	4995	4995	0
14	20240424	190100	79294165	4995	4995	4995	4995	0
15	20240424	190000	79294165	4995	4995	4995	4995	0
16	20240424	185900	79294165	4995	4995	4995	4995	0
17	20240424	185800	79294165	4995	4995	4995	4995	0
18	20240424	185700	79294165	4995	4995	4995	4995	0
19	20240424	185600	79294165	4995	4995	4995	4995	0
20	20240424	185500	79294165	4995	4995	4995	4995	0
21	20240424	185400	79294165	4995	4995	4995	4995	0
22	20240424	185300	79294165	4995	4995	4995	4995	0
23	20240424	185200	79294165	4995	4995	4995	4995	0
24	20240424	185100	79294165	4995	4995	4995	4995	0
25	20240424	185000	79294165	4995	4995	4995	4995	0
26	20240424	184900	79294165	4995	4995	4995	4995	0
27	20240424	184800	79294165	4995	4995	4995	4995	0
28	20240424	184700	79294165	4995	4995	4995	4995	0
29	20240424	184600	79294165	4995	4995	4995	4995	0
30	20240424	184500	79294165	4995	4995	4995	4995	0
31	20240424	184400	79294165	4995	4995	4995	4995	0
32	20240424	184300	79294165	4995	4995	4995	4995	300
33	20240424	184200	79294165	4995	4995	4995	4995	0
34	20240424	184100	79294165	4995	4995	4995	4995	0
35	20240424	184000	79294165	4995	4995	4995	4995	0
36	20240424	183900	79294165	4995	4995	4995	4995	0
37	20240424	183800	79294165	4995	4995	4995	4995	0
38	20240424	183700	79294165	4995	4995	4995	4995	0
39	20240424	183600	79294165	4995	4995	4995	4995	0
40	20240424	183500	79294165	4995	4995	4995	4995	0
41	20240424	183400	79294165	4995	4995	4995	4995	0
42	20240424	183300	79294165	4995	4995	4995	4995	0
43	20240424	183200	79294165	4995	4995	4995	4995	0
44	20240424	183100	79294165	4995	4995	4995	4995	0
45	20240424	183000	79294165	4995	4995	4995	4995	0
46	20240424	182900	79294165	4995	4995	4995	4995	0
47	20240424	182800	79294165	4995	4995	4995	4995	0
48	20240424	182700	79294165	4995	4995	4995	4995	0
49	20240424	182600	79294165	4995	4995	4995	4995	0
50	20240424	182500	79294165	4995	4995	4995	4995	0
51	20240424	182400	79294165	4995	4995	4995	4995	0
52	20240424	182300	79294165	4995	4995	4995	4995	0
53	20240424	182200	79294165	4995	4995	4995	4995	0
54	20240424	182100	79294165	4995	4995	4995	4995	0
55	20240424	182000	79294165	4995	4995	4995	4995	0
56	20240424	181900	79294165	4995	4995	4995	4995	0
57	20240424	181800	79294165	4995	4995	4995	4995	0
58	20240424	181700	79294165	4995	4995	4995	4995	0
59	20240424	181600	79294165	4995	4995	4995	4995	0
60	20240424	181500	79294165	4995	4995	4995	4995	0
61	20240424	181400	79294165	4995	4995	4995	4995	0
62	20240424	181300	79294165	4995	4995	4995	4995	300
63	20240424	181200	79294165	4995	4995	4995	4995	0
64	20240424	181100	79294165	4995	4995	4995	4995	0
65	20240424	181000	79294165	4995	4995	4995	4995	0
66	20240424	180900	79294165	4995	4995	4995	4995	0
67	20240424	180800	79294165	4995	4995	4995	4995	0
68	20240424	180700	79294165	4995	4995	4995	4995	0
69	20240424	180600	79294165	4995	4995	4995	4995	0
70	20240424	180500	79294165	4995	4995	4995	4995	0
71	20240424	180400	79294165	4995	4995	4995	4995	0
72	20240424	180300	79294165	4995	4995	4995	4995	0
73	20240424	180200	79294165	4995	4995	4995	4995	0
74	20240424	180100	79294165	4995	4995	4995	4995	0
75	20240424	180000	79294165	4995	4995	4995	4995	0
76	20240424	175900	79294165	4995	4995	4995	4995	0
77	20240424	175800	79294165	4995	4995	4995	4995	0
78	20240424	175700	79294165	4995	4995	4995	4995	0
79	20240424	175600	79294165	4995	4995	4995	4995	0
80	20240424	175500	79294165	4995	4995	4995	4995	0
81	20240424	175400	79294165	4995	4995	4995	4995	0
82	20240424	175300	79294165	4995	4995	4995	4995	0
83	20240424	175200	79294165	4995	4995	4995	4995	0
84	20240424	175100	79294165	4995	4995	4995	4995	0
85	20240424	175000	79294165	4995	4995	4995	4995	0
86	20240424	174900	79294165	4995	4995	4995	4995	0
87	20240424	174800	79294165	4995	4995	4995	4995	0
88	20240424	174700	79294165	4995	4995	4995	4995	0
89	20240424	174600	79294165	4995	4995	4995	4995	0
90	20240424	174500	79294165	4995	4995	4995	4995	0
91	20240424	174400	79294165	4995	4995	4995	4995	0
92	20240424	174300	79294165	4995	4995	4995	4995	300
93	20240424	174200	79294165	4995	4995	4995	4995	0
94	20240424	174100	79294165	4995	4995	4995	4995	0
95	20240424	174000	79294165	4995	4995	4995	4995	0
96	20240424	173900	79294165	4995	4995	4995	4995	0
97	20240424	173800	79294165	4995	4995	4995	4995	0
98	20240424	173700	79294165	4995	4995	4995	4995	0
99	20240424	173600	79294165	4995	4995	4995	4995	0
100	20240424	173500	79294165	4995	4995	4995	4995	0
101	20240424	173400	79294165	4995	4995	4995	4995	0
102	20240424	173300	79294165	4995	4995	4995	4995	0
103	20240424	173200	79294165	4995	4995	4995	4995	0
104	20240424	173100	79294165	4995	4995	4995	4995	0
105	20240424	173000	79294165	4995	4995	4995	4995	0
106	20240424	172900	79294165	4995	4995	4995	4995	0
107	20240424	172800	79294165	4995	4995	4995	4995	0
108	20240424	172700	79294165	4995	4995	4995	4995	0
109	20240424	172600	79294165	4995	4995	4995	4995	0
110	20240424	172500	79294165	4995	4995	4995	4995	0
111	20240424	172400	79294165	4995	4995	4995	4995	0
112	20240424	172300	79294165	4995	4995	4995	4995	0
113	20240424	172200	79294165	4995	4995	4995	4995	0
114	20240424	172100	79294165	4995	4995	4995	4995	0
115	20240424	172000	79294165	4995	4995	4995	4995	0
116	20240424	171900	79294165	4995	4995	4995	4995	0
117	20240424	171800	79294165	4995	4995	4995	4995	0
118	20240424	171700	79294165	4995	4995	4995	4995	0
119	20240424	171600	79294165	4995	4995	4995	4995	0
120	20240424	171500	79294165	4995	4995	4995	4995	0
121	20240424	171400	79294165	4995	4995	4995	4995	0
122	20240424	171300	79294165	4995	4995	4995	4995	300
123	20240424	171200	79294165	4995	4995	4995	4995	0
124	20240424	171100	79294165	4995	4995	4995	4995	0
125	20240424	171000	79294165	4995	4995	4995	4995	0
126	20240424	170900	79294165	4995	4995	4995	4995	0
127	20240424	170800	79294165	4995	4995	4995	4995	0
128	20240424	170700	79294165	4995	4995	4995	4995	0
129	20240424	170600	79294165	4995	4995	4995	4995	0
130	20240424	170500	79294165	4995	4995	4995	4995	0
131	20240424	170400	79294165	4995	4995	4995	4995	0
132	20240424	170300	79294165	4995	4995	4995	4995	0
133	20240424	170200	79294165	4995	4995	4995	4995	0
134	20240424	170100	79294165	4995	4995	4995	4995	0
135	20240424	170000	79294165	4995	4995	4995	4995	0
136	20240424	165900	79294165	4995	4995	4995	4995	0
137	20240424	165800	79294165	4995	4995	4995	4995	0
138	20240424	165700	79294165	4995	4995	4995	4995	0
139	20240424	165600	79294165	4995	4995	4995	4995	0
140	20240424	165500	79294165	4995	4995	4995	4995	0
141	20240424	165400	79294165	4995	4995	4995	4995	0
142	20240424	165300	79294165	4995	4995	4995	4995	0
143	20240424	165200	79294165	4995	4995	4995	4995	0
144	20240424	165100	79294165	4995	4995	4995	4995	0
145	20240424	165000	79294165	4995	4995	4995	4995	0
146	20240424	164900	79294165	4995	4995	4995	4995	0
147	20240424	164800	79294165	4995	4995	4995	4995	0
148	20240424	164700	79294165	4995	4995	4995	4995	0
149	20240424	164600	79294165	4995	4995	4995	4995	0
150	20240424	164500	79294165	4995	4995	4995	4995	0
151	20240424	164400	79294165	4995	4995	4995	4995	0
152	20240424	164300	79294165	4995	4995	4995	4995	300
153	20240424	164200	79294165	4995	4995	4995	4995	0
154	20240424	164100	79294165	4995	4995	4995	4995	0
155	20240424	164000	79294165	4995	4995	4995	4995	0
156	20240424	163900	79294165	4995	4995	4995	4995	0
157	20240424	163800	79294165	4995	4995	4995	4995	0
158	20240424	163700	79294165	4995	4995	4995	4995	0
159	20240424	163600	79294165	4995	4995	4995	4995	0
160	20240424	163500	79294165	4995	4995	4995	4995	0
161	20240424	163400	79294165	4995	4995	4995	4995	0
162	20240424	163300	79294165	4995	4995	4995	4995	0
163	20240424	163200	79294165	4995	4995	4995	4995	0
164	20240424	163100	79294165	4995	4995	4995	4995	0
165	20240424	163000	79294165	4995	4995	4995	4995	0
166	20240424	162900	79294165	4995	4995	4995	4995	0
167	20240424	162800	79294165	4995	4995	4995	4995	0
168	20240424	162700	79294165	4995	4995	4995	4995	0
169	20240424	162600	79294165	4995	4995	4995	4995	0
170	20240424	162500	79294165	4995	4995	4995	4995	0
171	20240424	162400	79294165	4995	4995	4995	4995	0
172	20240424	162300	79294165	4995	4995	4995	4995	0
173	20240424	162200	79294165	4995	4995	4995	4995	0
174	20240424	162100	79294165	4995	4995	4995	4995	0
175	20240424	162000	79294165	4995	4995	4995	4995	0
176	20240424	161900	79294165	4995	4995	4995	4995	0
177	20240424	161800	79294165	4995	4995	4995	4995	0
178	20240424	161700	79294165	4995	4995	4995	4995	0
179	20240424	161600	79294165	4995	4995	4995	4995	0
180	20240424	161500	79294165	4995	4995	4995	4995	0
181	20240424	161400	79294165	4995	4995	4995	4995	0
182	20240424	161300	79294165	4995	4995	4995	4995	300
183	20240424	161200	79294165	4995	4995	4995	4995	0
184	20240424	161100	79294165	4995	4995	4995	4995	0
185	20240424	161000	79294165	4995	4995	4995	4995	0
186	20240424	160900	79294165	4995	4995	4995	4995	0
187	20240424	160800	79294165	4995	4995	4995	4995	0
188	20240424	160700	79294165	4995	4995	4995	4995	0
189	20240424	160600	79294165	4995	4995	4995	4995	0
190	20240424	160500	79294165	4995	4995	4995	4995	0
191	20240424	160400	79294165	4995	4995	4995	4995	0
192	20240424	160300	79294165	4995	4995	4995	4995	0
193	20240424	160200	79294165	4995	4995	4995	4995	0
194	20240424	160100	79294165	4995	4995	4995	4995	0
195	20240424	160000	79294165	4995	4995	4995	4995	0
196	20240424	155900	79294165	4995	4995	4995	4995	0
197	20240424	155800	79294165	4995	4995	4995	4995	0
198	20240424	155700	79294165	4995	4995	4995	4995	0
199	20240424	155600	79294165	4995	4995	4995	4995	0
200	20240424	155500	79294165	4995	4995	4995	4995	0
201	20240424	155400	79294165	4995	4995	4995	4995	0
202	20240424	155300	79294165	4995	4995	4995	4995	0
203	20240424	155200	79294165	4995	4995	4995	4995	0
204	20240424	155100	79294165	4995	4995	4995	4995	0
205	20240424	155000	79294165	4995	4995	4995	4995	0
206	20240424	154900	79294165	4995	4995	4995	4995	0
207	20240424	154800	79294165	4995	4995	4995	4995	0
208	20240424	154700	79294165	4995	4995	4995	4995	0
209	20240424	154600	79294165	4995	4995	4995	4995	0
210	20240424	154500	79294165	4995	4995	4995	4995	0
211	20240424	154400	79294165	4995	4995	4995	4995	0
212	20240424	154300	79294165	4995	4995	4995	4995	300
213	20240424	154200	79294165	4995	4995	4995	4995	0
214	20240424	154100	79294165	4995	4995	4995	4995	0
215	20240424	154000	79294165	4995	4995	4995	4995	0
216	20240424	153900	79294165	4995	4995	4995	4995	0
217	20240424	153800	79294165	4995	4995	4995	4995	0
218	20240424	153700	79294165	4995	4995	4995	4995	0
219	20240424	153600	79294165	4995	4995	4995	4995	0
220	20240424	153500	79294165	4995	4995	4995	4995	0
221	20240424	153400	79294165	4995	4995	4995	4995	0
222	20240424	153300	79294165	4995	4995	4995	4995	0
223	20240424	153200	79294165	4995	4995	4995	4995	0
224	20240424	153100	79294165	4995	4995	4995	4995	0
225	20240424	153000	79294165	4995	4995	4995	4995	300
226	20240424	152900	77795665	4985	4985	4985	4985	0
227	20240424	152800	77795665	4985	4985	4985	4985	0
228	20240424	152700	77795665	4985	4985	4985	4985	0
229	20240424	152600	77795665	4985	4985	4985	4985	0
230	20240424	152500	77795665	4985	4985	4985	4985	0
231	20240424	152400	77795665	4985	4985	4985	4985	0
232	20240424	152300	77795665	4985	4985	4985	4985	0
233	20240424	152200	77795665	4985	4985	4985	4985	0
234	20240424	152100	77795665	4985	4985	4985	4985	0
235	20240424	152000	77795665	4985	4985	4985	4985	0
236	20240424	151900	77795665	4985	4995	4995	4985	43
237	20240424	151800	77581265	4990	4990	4990	4990	39
238	20240424	151700	77386655	4990	4990	4990	4990	3
239	20240424	151600	77371685	4990	4990	4990	4990	50
240	20240424	151500	77122185	4990	4990	4990	4990	0
241	20240424	151400	77122185	4990	4985	4990	4985	46
242	20240424	151300	76892865	4990	4990	4990	4990	7
243	20240424	151200	76857935	4985	4985	4985	4985	0
244	20240424	151100	76857935	4985	4990	4990	4985	8
245	20240424	151000	76818045	4985	4990	4990	4985	34
246	20240424	150900	76648550	4985	4990	4990	4985	2
247	20240424	150800	76638575	4990	4990	4990	4990	0
248	20240424	150700	76638575	4990	4995	4995	4990	4
249	20240424	150600	76618600	4995	4995	4995	4995	100
250	20240424	150500	76119100	4990	4990	4990	4990	1
251	20240424	150400	76114110	4995	4995	4995	4995	4136
252	20240424	150300	55454790	5000	5000	5000	5000	3
253	20240424	150200	55439790	5000	5000	5000	5000	0
254	20240424	150100	55439790	5000	5000	5000	5000	0
255	20240424	150000	55439790	5000	5000	5000	5000	25
256	20240424	145900	55314790	5000	5000	5000	5000	1
257	20240424	145800	55309790	4995	4995	4995	4995	1
258	20240424	145700	55304795	5000	5000	5000	5000	0
259	20240424	145600	55304795	5000	5000	5000	5000	43
260	20240424	145500	55089795	5000	5000	5000	5000	0
261	20240424	145400	55089795	5000	5000	5000	5000	0
262	20240424	145300	55089795	5000	5000	5000	5000	15
263	20240424	145200	55014795	5000	4995	5000	4995	2
264	20240424	145100	55004800	5000	5000	5000	5000	1
265	20240424	145000	54999800	5000	5000	5000	5000	1
266	20240424	144900	54994800	4995	4995	4995	4995	0
267	20240424	144800	54994800	4995	4995	4995	4995	1
268	20240424	144700	54989805	4995	4995	4995	4995	0
269	20240424	144600	54989805	4995	4995	4995	4995	0
270	20240424	144500	54989805	4995	4995	4995	4995	0
271	20240424	144400	54989805	4995	4995	4995	4995	96
272	20240424	144300	54510285	4995	5000	5000	4995	11
273	20240424	144200	54455325	4995	4995	4995	4995	8
274	20240424	144100	54415365	4995	4995	4995	4995	0
275	20240424	144000	54415365	4995	4995	4995	4995	0
276	20240424	143900	54415365	4995	4995	4995	4995	100
277	20240424	143800	53915865	4995	4995	4995	4995	0
278	20240424	143700	53915865	4995	4995	4995	4995	164
279	20240424	143600	53096685	4990	4990	4990	4990	0
280	20240424	143500	53096685	4990	4990	4990	4990	0
281	20240424	143400	53096685	4990	4990	4990	4990	20
282	20240424	143300	52996885	4995	4995	4995	4995	0
283	20240424	143200	52996885	4995	4995	4995	4995	0
284	20240424	143100	52996885	4995	4995	4995	4995	0
285	20240424	143000	52996885	4995	4985	4995	4985	334
286	20240424	142900	51331305	4985	4985	4985	4985	1
287	20240424	142800	51326320	4985	4985	4985	4985	0
288	20240424	142700	51326320	4985	4985	4985	4985	0
289	20240424	142600	51326320	4985	4985	4985	4985	0
290	20240424	142500	51326320	4985	4985	4985	4985	0
291	20240424	142400	51326320	4985	4985	4985	4985	0
292	20240424	142300	51326320	4985	4985	4985	4985	226
293	20240424	142200	50199710	4985	4985	4985	4985	97
294	20240424	142100	49716165	4985	4985	4985	4985	0
295	20240424	142000	49716165	4985	4985	4985	4985	0
296	20240424	141900	49716165	4985	4985	4985	4985	0
297	20240424	141800	49716165	4985	4985	4985	4985	0
298	20240424	141700	49716165	4985	4985	4985	4985	0
299	20240424	141600	49716165	4985	4985	4985	4985	1
300	20240424	141500	49711180	4985	4985	4985	4985	0
301	20240424	141400	49711180	4985	4985	4985	4985	100
302	20240424	141300	49212680	4990	4985	4990	4985	107
303	20240424	141200	48679270	4985	4985	4985	4985	0
304	20240424	141100	48679270	4985	4985	4985	4985	0
305	20240424	141000	48679270	4985	4985	4985	4985	0
306	20240424	140900	48679270	4985	4985	4985	4985	0
307	20240424	140800	48679270	4985	4985	4985	4985	0
308	20240424	140700	48679270	4985	4985	4985	4985	0
309	20240424	140600	48679270	4985	4985	4985	4985	0
310	20240424	140500	48679270	4985	4985	4985	4985	0
311	20240424	140400	48679270	4985	4980	4985	4980	5
312	20240424	140300	48654360	4975	4975	4975	4975	1
313	20240424	140200	48649385	4970	4970	4970	4970	0
314	20240424	140100	48649385	4970	4970	4970	4970	0
315	20240424	140000	48649385	4970	4970	4970	4970	0
316	20240424	135900	48649385	4970	4970	4970	4970	0
317	20240424	135800	48649385	4970	4970	4970	4970	0
318	20240424	135700	48649385	4970	4970	4970	4970	950
319	20240424	135600	43927885	4975	4975	4975	4975	0
320	20240424	135500	43927885	4975	4970	4975	4970	794
321	20240424	135400	39981700	4975	4975	4975	4975	0
322	20240424	135300	39981700	4975	4975	4975	4975	0
323	20240424	135200	39981700	4975	4975	4975	4975	0
324	20240424	135100	39981700	4975	4970	4975	4970	16
325	20240424	135000	39902140	4975	4975	4975	4975	0
326	20240424	134900	39902140	4975	4975	4975	4975	0
327	20240424	134800	39902140	4975	4975	4975	4975	0
328	20240424	134700	39902140	4975	4975	4975	4975	0
329	20240424	134600	39902140	4975	4985	4985	4975	521
330	20240424	134500	37310155	4985	4985	4985	4985	0
331	20240424	134400	37310155	4985	4985	4985	4985	0
332	20240424	134300	37310155	4985	4985	4985	4985	0
333	20240424	134200	37310155	4985	4985	4995	4985	7
334	20240424	134100	37275245	4985	4985	4990	4985	20
335	20240424	134000	37175465	4985	4980	4985	4980	3
336	20240424	133900	37160515	4985	4985	4985	4985	4
337	20240424	133800	37140575	4985	4980	4985	4980	5
338	20240424	133700	37115655	4970	4970	4970	4970	0
339	20240424	133600	37115655	4970	4980	4995	4970	845
340	20240424	133500	32898575	4990	4980	4990	4980	102
341	20240424	133400	32389780	4985	4985	4985	4985	0
342	20240424	133300	32389780	4985	4985	4985	4985	0
343	20240424	133200	32389780	4985	4975	4985	4975	200
344	20240424	133100	31392900	4970	4970	4970	4970	41
345	20240424	133000	31189130	4970	4970	4970	4970	0
346	20240424	132900	31189130	4970	4970	4970	4970	0
347	20240424	132800	31189130	4970	4970	4970	4970	0
348	20240424	132700	31189130	4970	4970	4970	4970	0
349	20240424	132600	31189130	4970	4970	4970	4970	0
350	20240424	132500	31189130	4970	4970	4970	4970	0
351	20240424	132400	31189130	4970	4970	4970	4970	0
352	20240424	132300	31189130	4970	4970	4970	4970	0
353	20240424	132200	31189130	4970	4970	4970	4970	4
354	20240424	132100	31169250	4965	4965	4965	4965	0
355	20240424	132000	31169250	4965	4965	4965	4965	0
356	20240424	131900	31169250	4965	4965	4965	4965	0
357	20240424	131800	31169250	4965	4965	4965	4965	0
358	20240424	131700	31169250	4965	4965	4965	4965	1
359	20240424	131600	31164285	4965	4965	4965	4965	0
360	20240424	131500	31164285	4965	4965	4965	4965	0
361	20240424	131400	31164285	4965	4965	4965	4965	0
362	20240424	131300	31164285	4965	4965	4965	4965	2
363	20240424	131200	31154355	4965	4970	4970	4965	163
364	20240424	131100	30344795	4970	4985	4985	4970	963
365	20240424	131000	25551565	4980	4980	4980	4980	0
366	20240424	130900	25551565	4980	4980	4980	4980	0
367	20240424	130800	25551565	4980	4980	4980	4980	0
368	20240424	130700	25551565	4980	4980	4980	4980	0
369	20240424	130600	25551565	4980	4980	4980	4980	0
370	20240424	130500	25551565	4980	4980	4980	4980	0
371	20240424	130400	25551565	4980	4980	4980	4980	0
372	20240424	130300	25551565	4980	4980	4980	4980	20
373	20240424	130200	25451965	4985	4985	4985	4985	0
374	20240424	130100	25451965	4985	4985	4985	4985	0
375	20240424	130000	25451965	4985	4985	4985	4985	0
376	20240424	125900	25451965	4985	4985	4985	4985	0
377	20240424	125800	25451965	4985	4985	4985	4985	0
378	20240424	125700	25451965	4985	4980	4985	4980	2
379	20240424	125600	25442000	4980	4980	4980	4980	0
380	20240424	125500	25442000	4980	4980	4980	4980	0
381	20240424	125400	25442000	4980	4980	4980	4980	100
382	20240424	125300	24944000	4985	4985	4985	4985	588
383	20240424	125200	22012820	4985	4985	4985	4985	0
384	20240424	125100	22012820	4985	4985	4985	4985	20
385	20240424	125000	21913120	4980	4980	4980	4980	0
386	20240424	124900	21913120	4980	4980	4980	4980	0
387	20240424	124800	21913120	4980	4980	4980	4980	0
388	20240424	124700	21913120	4980	4980	4980	4980	0
389	20240424	124600	21913120	4980	4980	4980	4980	0
390	20240424	124500	21913120	4980	4980	4980	4980	0
391	20240424	124400	21913120	4980	4980	4980	4980	0
392	20240424	124300	21913120	4980	4980	4980	4980	0
393	20240424	124200	21913120	4980	4980	4980	4980	0
394	20240424	124100	21913120	4980	4980	4980	4980	0
395	20240424	124000	21913120	4980	4980	4980	4980	64
396	20240424	123900	21594400	4985	4985	4985	4985	0
397	20240424	123800	21594400	4985	4985	4985	4985	0
398	20240424	123700	21594400	4985	4985	4985	4985	0
399	20240424	123600	21594400	4985	4985	4985	4985	5
400	20240424	123500	21569475	4985	4985	4985	4985	0
401	20240424	123400	21569475	4985	4985	4985	4985	0
402	20240424	123300	21569475	4985	4985	4985	4985	0
403	20240424	123200	21569475	4985	4985	4985	4985	0
404	20240424	123100	21569475	4985	4985	4985	4985	0
405	20240424	123000	21569475	4985	4985	4985	4985	0
406	20240424	122900	21569475	4985	4985	4985	4985	0
407	20240424	122800	21569475	4985	4985	4985	4985	0
408	20240424	122700	21569475	4985	4985	4985	4985	20
409	20240424	122600	21469775	4980	4980	4980	4980	591
410	20240424	122500	18526595	4985	4985	4985	4985	0
411	20240424	122400	18526595	4985	4985	4985	4985	0
412	20240424	122300	18526595	4985	4985	4985	4985	0
413	20240424	122200	18526595	4985	4985	4985	4985	0
414	20240424	122100	18526595	4985	4985	4985	4985	0
415	20240424	122000	18526595	4985	4985	4985	4985	0
416	20240424	121900	18526595	4985	4985	4985	4985	151
417	20240424	121800	17773860	4985	4985	4985	4985	0
418	20240424	121700	17773860	4985	4985	4985	4985	0
419	20240424	121600	17773860	4985	4985	4985	4985	0
420	20240424	121500	17773860	4985	4985	4985	4985	1
421	20240424	121400	17768875	4980	4980	4980	4980	0
422	20240424	121300	17768875	4980	4980	4980	4980	0
423	20240424	121200	17768875	4980	4980	4980	4980	0
424	20240424	121100	17768875	4980	4980	4980	4980	0
425	20240424	121000	17768875	4980	4980	4980	4980	20
426	20240424	120900	17669275	4980	4985	4985	4980	108
427	20240424	120800	17131395	4985	4985	4985	4985	7
428	20240424	120700	17096500	4985	4985	4985	4985	4
429	20240424	120600	17076560	4985	4985	4985	4985	0
430	20240424	120500	17076560	4985	4985	4985	4985	1
431	20240424	120400	17071575	4980	4980	4980	4980	0
432	20240424	120300	17071575	4980	4980	4980	4980	0
433	20240424	120200	17071575	4980	4980	4980	4980	0
434	20240424	120100	17071575	4980	4980	4980	4980	0
435	20240424	120000	17071575	4980	4980	4980	4980	0
436	20240424	115900	17071575	4980	4980	4980	4980	0
437	20240424	115800	17071575	4980	4980	4980	4980	0
438	20240424	115700	17071575	4980	4980	4980	4980	0
439	20240424	115600	17071575	4980	4980	4980	4980	0
440	20240424	115500	17071575	4980	4980	4980	4980	0
441	20240424	115400	17071575	4980	4980	4980	4980	0
442	20240424	115300	17071575	4980	4980	4980	4980	0
443	20240424	115200	17071575	4980	4980	4980	4980	1
444	20240424	115100	17066595	4980	4980	4980	4980	0
445	20240424	115000	17066595	4980	4980	4980	4980	0
446	20240424	114900	17066595	4980	4980	4980	4980	0
447	20240424	114800	17066595	4980	4980	4980	4980	0
448	20240424	114700	17066595	4980	4980	4980	4980	3
449	20240424	114600	17051655	4985	4985	4985	4985	3
450	20240424	114500	17036700	4980	4980	4980	4980	0
451	20240424	114400	17036700	4980	4980	4980	4980	0
452	20240424	114300	17036700	4980	4980	4980	4980	0
453	20240424	114200	17036700	4980	4980	4980	4980	1
454	20240424	114100	17031720	4985	4985	4985	4985	0
455	20240424	114000	17031720	4985	4985	4985	4985	0
456	20240424	113900	17031720	4985	4985	4985	4985	0
457	20240424	113800	17031720	4985	4985	4985	4985	0
458	20240424	113700	17031720	4985	4985	4985	4985	0
459	20240424	113600	17031720	4985	4985	4985	4985	0
460	20240424	113500	17031720	4985	4985	4985	4985	0
461	20240424	113400	17031720	4985	4985	4985	4985	0
462	20240424	113300	17031720	4985	4985	4985	4985	0
463	20240424	113200	17031720	4985	4985	4985	4985	0
464	20240424	113100	17031720	4985	4985	4985	4985	0
465	20240424	113000	17031720	4985	4985	4985	4985	0
466	20240424	112900	17031720	4985	4985	4985	4985	0
467	20240424	112800	17031720	4985	4985	4985	4985	0
468	20240424	112700	17031720	4985	4985	4985	4985	0
469	20240424	112600	17031720	4985	4985	4985	4985	0
470	20240424	112500	17031720	4985	4985	4985	4985	0
471	20240424	112400	17031720	4985	4985	4985	4985	0
472	20240424	112300	17031720	4985	4985	4985	4985	0
473	20240424	112200	17031720	4985	4985	4985	4985	0
474	20240424	112100	17031720	4985	4985	4985	4985	0
475	20240424	112000	17031720	4985	4985	4985	4985	0
476	20240424	111900	17031720	4985	4985	4985	4985	12
477	20240424	111800	16971900	4985	4985	4985	4985	15
478	20240424	111700	16897125	4985	4980	4985	4980	4
479	20240424	111600	16877195	4980	4975	4980	4975	109
480	20240424	111500	16334630	4975	4975	4975	4975	0
481	20240424	111400	16334630	4975	4975	4975	4975	0
482	20240424	111300	16334630	4975	4975	4975	4975	0
483	20240424	111200	16334630	4975	4975	4975	4975	0
484	20240424	111100	16334630	4975	4975	4975	4975	0
485	20240424	111000	16334630	4975	4975	4975	4975	0
486	20240424	110900	16334630	4975	4975	4975	4975	0
487	20240424	110800	16334630	4975	4975	4975	4975	0
488	20240424	110700	16334630	4975	4975	4975	4975	0
489	20240424	110600	16334630	4975	4975	4975	4975	1
490	20240424	110500	16329655	4975	4975	4975	4975	0
491	20240424	110400	16329655	4975	4975	4975	4975	0
492	20240424	110300	16329655	4975	4975	4975	4975	0
493	20240424	110200	16329655	4975	4975	4975	4975	0
494	20240424	110100	16329655	4975	4975	4975	4975	0
495	20240424	110000	16329655	4975	4975	4975	4975	41
496	20240424	105900	16125680	4970	4970	4970	4970	0
497	20240424	105800	16125680	4970	4970	4970	4970	24
498	20240424	105700	16006400	4970	4970	4970	4970	0
499	20240424	105600	16006400	4970	4970	4970	4970	0
500	20240424	105500	16006400	4970	4970	4970	4970	0
501	20240424	105400	16006400	4970	4970	4970	4970	0
502	20240424	105300	16006400	4970	4970	4970	4970	0
503	20240424	105200	16006400	4970	4970	4970	4970	0
504	20240424	105100	16006400	4970	4970	4970	4970	0
505	20240424	105000	16006400	4970	4970	4970	4970	0
506	20240424	104900	16006400	4970	4970	4970	4970	0
507	20240424	104800	16006400	4970	4970	4970	4970	0
508	20240424	104700	16006400	4970	4970	4970	4970	0
509	20240424	104600	16006400	4970	4970	4970	4970	0
510	20240424	104500	16006400	4970	4970	4970	4970	0
511	20240424	104400	16006400	4970	4970	4970	4970	0
512	20240424	104300	16006400	4970	4970	4970	4970	0
513	20240424	104200	16006400	4970	4970	4970	4970	0
514	20240424	104100	16006400	4970	4970	4970	4970	0
515	20240424	104000	16006400	4970	4970	4970	4970	0
516	20240424	103900	16006400	4970	4970	4970	4970	0
517	20240424	103800	16006400	4970	4970	4970	4970	0
518	20240424	103700	16006400	4970	4970	4970	4970	1
519	20240424	103600	16001430	4970	4970	4970	4970	0
520	20240424	103500	16001430	4970	4970	4970	4970	0
521	20240424	103400	16001430	4970	4970	4970	4970	13
522	20240424	103300	15936820	4965	4965	4965	4965	0
523	20240424	103200	15936820	4965	4965	4965	4965	0
524	20240424	103100	15936820	4965	4965	4965	4965	7
525	20240424	103000	15902065	4965	4965	4965	4965	4
526	20240424	102900	15882205	4965	4965	4965	4965	1
527	20240424	102800	15877240	4965	4965	4965	4965	0
528	20240424	102700	15877240	4965	4965	4965	4965	0
529	20240424	102600	15877240	4965	4965	4965	4965	0
530	20240424	102500	15877240	4965	4965	4965	4965	0
531	20240424	102400	15877240	4965	4965	4965	4965	0
532	20240424	102300	15877240	4965	4965	4965	4965	0
533	20240424	102200	15877240	4965	4965	4965	4965	1
534	20240424	102100	15872275	4965	4965	4965	4965	0
535	20240424	102000	15872275	4965	4965	4965	4965	0
536	20240424	101900	15872275	4965	4965	4965	4965	0
537	20240424	101800	15872275	4965	4965	4965	4965	0
538	20240424	101700	15872275	4965	4965	4965	4965	0
539	20240424	101600	15872275	4965	4965	4965	4965	0
540	20240424	101500	15872275	4965	4965	4965	4965	0
541	20240424	101400	15872275	4965	4965	4965	4965	69
542	20240424	101300	15529690	4965	4965	4965	4965	9
543	20240424	101200	15485005	4960	4960	4960	4960	0
544	20240424	101100	15485005	4960	4965	4965	4960	314
545	20240424	101000	13927550	4965	4965	4965	4965	0
546	20240424	100900	13927550	4965	4965	4965	4965	0
547	20240424	100800	13927550	4965	4965	4965	4965	1
548	20240424	100700	13922585	4970	4970	4970	4970	0
549	20240424	100600	13922585	4970	4970	4970	4970	0
550	20240424	100500	13922585	4970	4970	4970	4970	0
551	20240424	100400	13922585	4970	4960	4970	4960	4
552	20240424	100300	13902725	4960	4960	4960	4960	0
553	20240424	100200	13902725	4960	4960	4960	4960	0
554	20240424	100100	13902725	4960	4960	4960	4960	0
555	20240424	100000	13902725	4960	4960	4960	4960	0
556	20240424	095900	13902725	4960	4960	4960	4960	1
557	20240424	095800	13897765	4965	4965	4965	4965	0
558	20240424	095700	13897765	4965	4965	4965	4965	0
559	20240424	095600	13897765	4965	4965	4965	4965	0
560	20240424	095500	13897765	4965	4965	4965	4965	0
561	20240424	095400	13897765	4965	4965	4965	4965	0
562	20240424	095300	13897765	4965	4965	4965	4965	0
563	20240424	095200	13897765	4965	4965	4965	4965	0
564	20240424	095100	13897765	4965	4965	4965	4965	0
565	20240424	095000	13897765	4965	4965	4965	4965	0
566	20240424	094900	13897765	4965	4965	4965	4965	0
567	20240424	094800	13897765	4965	4965	4965	4965	95
568	20240424	094700	13426090	4965	4975	4975	4965	200
569	20240424	094600	12432795	4980	4980	4980	4980	1
570	20240424	094500	12427815	4980	4980	4980	4980	71
571	20240424	094400	12074235	4980	4980	4980	4980	1
572	20240424	094300	12069255	4980	4980	4980	4980	1
573	20240424	094200	12064275	4975	4975	4975	4975	0
574	20240424	094100	12064275	4975	4975	4975	4975	0
575	20240424	094000	12064275	4975	4970	4975	4970	3
576	20240424	093900	12049355	4975	4975	4975	4975	166
577	20240424	093800	11223505	4970	4970	4970	4970	0
578	20240424	093700	11223505	4970	4970	4970	4970	0
579	20240424	093600	11223505	4970	4970	4970	4970	0
580	20240424	093500	11223505	4970	4970	4970	4970	0
581	20240424	093400	11223505	4970	4970	4970	4970	0
582	20240424	093300	11223505	4970	4970	4970	4965	160
583	20240424	093200	10429095	4990	4990	4990	4975	562
584	20240424	093100	7628405	4985	4985	4985	4985	3
585	20240424	093000	7613450	4985	4985	4985	4985	52
586	20240424	092900	7354230	4985	4985	4985	4985	10
587	20240424	092800	7304380	4985	4985	4985	4985	266
588	20240424	092700	5978370	4980	4980	4980	4980	172
589	20240424	092600	5121810	4980	4980	4980	4980	1
590	20240424	092500	5116830	4975	4975	4975	4975	162
591	20240424	092400	4310880	4970	4970	4970	4970	3
592	20240424	092300	4295970	4965	4965	4965	4965	0
593	20240424	092200	4295970	4965	4965	4965	4965	0
594	20240424	092100	4295970	4965	4970	4970	4965	11
595	20240424	092000	4241330	4970	4970	4970	4970	3
596	20240424	091900	4226420	4970	4970	4970	4970	0
597	20240424	091800	4226420	4970	4965	4970	4965	10
598	20240424	091700	4176745	4965	4965	4965	4965	0
599	20240424	091600	4176745	4965	4965	4965	4965	353
600	20240424	091500	2424100	4970	4970	4970	4970	0
601	20240424	091400	2424100	4970	4970	4970	4970	0
602	20240424	091300	2424100	4970	4970	4970	4970	0
603	20240424	091200	2424100	4970	4970	4970	4970	0
604	20240424	091100	2424100	4970	4965	4970	4965	7
605	20240424	091000	2389335	4965	4965	4965	4965	0
606	20240424	090900	2389335	4965	4970	4970	4965	300
607	20240424	090800	899810	4965	4965	4965	4965	0
608	20240424	090700	899810	4965	4965	4965	4965	0
609	20240424	090600	899810	4965	4965	4965	4965	0
610	20240424	090500	899810	4965	4965	4965	4965	40
611	20240424	090400	701210	4985	4985	4985	4985	0
612	20240424	090300	701210	4985	4985	4985	4985	0
613	20240424	090200	701210	4985	4970	4985	4960	132
614	20240424	090100	44640	4960	4960	4960	4960	0
615	20240424	090000	44640	4960	4960	4960	4960	9