KissMeData/012210/min/candle-20240424.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240424	185700	3819210	1949	1949	1949	1949	100
3	20240424	185600	3819210	1949	1949	1949	1949	0
4	20240424	185500	3819210	1949	1949	1949	1949	0
5	20240424	185400	3819210	1949	1949	1949	1949	0
6	20240424	185300	3819210	1949	1949	1949	1949	0
7	20240424	185200	3819210	1949	1949	1949	1949	0
8	20240424	185100	3819210	1949	1949	1949	1949	0
9	20240424	185000	3819210	1949	1949	1949	1949	0
10	20240424	184900	3819210	1949	1949	1949	1949	0
11	20240424	184800	3819210	1949	1949	1949	1949	0
12	20240424	184700	3819210	1949	1949	1949	1949	0
13	20240424	184600	3819210	1949	1949	1949	1949	0
14	20240424	184500	3819210	1949	1949	1949	1949	0
15	20240424	184400	3819210	1949	1949	1949	1949	0
16	20240424	184300	3819210	1949	1949	1949	1949	0
17	20240424	184200	3819210	1949	1949	1949	1949	0
18	20240424	184100	3819210	1949	1949	1949	1949	0
19	20240424	184000	3819210	1949	1949	1949	1949	0
20	20240424	183900	3819210	1949	1949	1949	1949	0
21	20240424	183800	3819210	1949	1949	1949	1949	0
22	20240424	183700	3819210	1949	1949	1949	1949	0
23	20240424	183600	3819210	1949	1949	1949	1949	0
24	20240424	183500	3819210	1949	1949	1949	1949	0
25	20240424	183400	3819210	1949	1949	1949	1949	0
26	20240424	183300	3819210	1949	1949	1949	1949	0
27	20240424	183200	3819210	1949	1949	1949	1949	0
28	20240424	183100	3819210	1949	1949	1949	1949	0
29	20240424	183000	3819210	1949	1949	1949	1949	0
30	20240424	182900	3819210	1949	1949	1949	1949	0
31	20240424	182800	3819210	1949	1949	1949	1949	0
32	20240424	182700	3819210	1949	1949	1949	1949	100
33	20240424	182600	3819210	1949	1949	1949	1949	0
34	20240424	182500	3819210	1949	1949	1949	1949	0
35	20240424	182400	3819210	1949	1949	1949	1949	0
36	20240424	182300	3819210	1949	1949	1949	1949	0
37	20240424	182200	3819210	1949	1949	1949	1949	0
38	20240424	182100	3819210	1949	1949	1949	1949	0
39	20240424	182000	3819210	1949	1949	1949	1949	0
40	20240424	181900	3819210	1949	1949	1949	1949	0
41	20240424	181800	3819210	1949	1949	1949	1949	0
42	20240424	181700	3819210	1949	1949	1949	1949	0
43	20240424	181600	3819210	1949	1949	1949	1949	0
44	20240424	181500	3819210	1949	1949	1949	1949	0
45	20240424	181400	3819210	1949	1949	1949	1949	0
46	20240424	181300	3819210	1949	1949	1949	1949	0
47	20240424	181200	3819210	1949	1949	1949	1949	0
48	20240424	181100	3819210	1949	1949	1949	1949	0
49	20240424	181000	3819210	1949	1949	1949	1949	0
50	20240424	180900	3819210	1949	1949	1949	1949	0
51	20240424	180800	3819210	1949	1949	1949	1949	0
52	20240424	180700	3819210	1949	1949	1949	1949	0
53	20240424	180600	3819210	1949	1949	1949	1949	0
54	20240424	180500	3819210	1949	1949	1949	1949	0
55	20240424	180400	3819210	1949	1949	1949	1949	0
56	20240424	180300	3819210	1949	1949	1949	1949	0
57	20240424	180200	3819210	1949	1949	1949	1949	0
58	20240424	180100	3819210	1949	1949	1949	1949	0
59	20240424	180000	3819210	1949	1949	1949	1949	0
60	20240424	175900	3819210	1949	1949	1949	1949	0
61	20240424	175800	3819210	1949	1949	1949	1949	0
62	20240424	175700	3819210	1949	1949	1949	1949	100
63	20240424	175600	3819210	1949	1949	1949	1949	0
64	20240424	175500	3819210	1949	1949	1949	1949	0
65	20240424	175400	3819210	1949	1949	1949	1949	0
66	20240424	175300	3819210	1949	1949	1949	1949	0
67	20240424	175200	3819210	1949	1949	1949	1949	0
68	20240424	175100	3819210	1949	1949	1949	1949	0
69	20240424	175000	3819210	1949	1949	1949	1949	0
70	20240424	174900	3819210	1949	1949	1949	1949	0
71	20240424	174800	3819210	1949	1949	1949	1949	0
72	20240424	174700	3819210	1949	1949	1949	1949	0
73	20240424	174600	3819210	1949	1949	1949	1949	0
74	20240424	174500	3819210	1949	1949	1949	1949	0
75	20240424	174400	3819210	1949	1949	1949	1949	0
76	20240424	174300	3819210	1949	1949	1949	1949	0
77	20240424	174200	3819210	1949	1949	1949	1949	0
78	20240424	174100	3819210	1949	1949	1949	1949	0
79	20240424	174000	3819210	1949	1949	1949	1949	0
80	20240424	173900	3819210	1949	1949	1949	1949	0
81	20240424	173800	3819210	1949	1949	1949	1949	0
82	20240424	173700	3819210	1949	1949	1949	1949	0
83	20240424	173600	3819210	1949	1949	1949	1949	0
84	20240424	173500	3819210	1949	1949	1949	1949	0
85	20240424	173400	3819210	1949	1949	1949	1949	0
86	20240424	173300	3819210	1949	1949	1949	1949	0
87	20240424	173200	3819210	1949	1949	1949	1949	0
88	20240424	173100	3819210	1949	1949	1949	1949	0
89	20240424	173000	3819210	1949	1949	1949	1949	0
90	20240424	172900	3819210	1949	1949	1949	1949	0
91	20240424	172800	3819210	1949	1949	1949	1949	0
92	20240424	172700	3819210	1949	1949	1949	1949	100
93	20240424	172600	3819210	1949	1949	1949	1949	0
94	20240424	172500	3819210	1949	1949	1949	1949	0
95	20240424	172400	3819210	1949	1949	1949	1949	0
96	20240424	172300	3819210	1949	1949	1949	1949	0
97	20240424	172200	3819210	1949	1949	1949	1949	0
98	20240424	172100	3819210	1949	1949	1949	1949	0
99	20240424	172000	3819210	1949	1949	1949	1949	0
100	20240424	171900	3819210	1949	1949	1949	1949	0
101	20240424	171800	3819210	1949	1949	1949	1949	0
102	20240424	171700	3819210	1949	1949	1949	1949	0
103	20240424	171600	3819210	1949	1949	1949	1949	0
104	20240424	171500	3819210	1949	1949	1949	1949	0
105	20240424	171400	3819210	1949	1949	1949	1949	0
106	20240424	171300	3819210	1949	1949	1949	1949	0
107	20240424	171200	3819210	1949	1949	1949	1949	0
108	20240424	171100	3819210	1949	1949	1949	1949	0
109	20240424	171000	3819210	1949	1949	1949	1949	0
110	20240424	170900	3819210	1949	1949	1949	1949	0
111	20240424	170800	3819210	1949	1949	1949	1949	0
112	20240424	170700	3819210	1949	1949	1949	1949	0
113	20240424	170600	3819210	1949	1949	1949	1949	0
114	20240424	170500	3819210	1949	1949	1949	1949	0
115	20240424	170400	3819210	1949	1949	1949	1949	0
116	20240424	170300	3819210	1949	1949	1949	1949	0
117	20240424	170200	3819210	1949	1949	1949	1949	0
118	20240424	170100	3819210	1949	1949	1949	1949	0
119	20240424	170000	3819210	1949	1949	1949	1949	0
120	20240424	165900	3819210	1949	1949	1949	1949	0
121	20240424	165800	3819210	1949	1949	1949	1949	0
122	20240424	165700	3819210	1949	1949	1949	1949	100
123	20240424	165600	3819210	1949	1949	1949	1949	0
124	20240424	165500	3819210	1949	1949	1949	1949	0
125	20240424	165400	3819210	1949	1949	1949	1949	0
126	20240424	165300	3819210	1949	1949	1949	1949	0
127	20240424	165200	3819210	1949	1949	1949	1949	0
128	20240424	165100	3819210	1949	1949	1949	1949	0
129	20240424	165000	3819210	1949	1949	1949	1949	0
130	20240424	164900	3819210	1949	1949	1949	1949	0
131	20240424	164800	3819210	1949	1949	1949	1949	0
132	20240424	164700	3819210	1949	1949	1949	1949	0
133	20240424	164600	3819210	1949	1949	1949	1949	0
134	20240424	164500	3819210	1949	1949	1949	1949	0
135	20240424	164400	3819210	1949	1949	1949	1949	0
136	20240424	164300	3819210	1949	1949	1949	1949	0
137	20240424	164200	3819210	1949	1949	1949	1949	0
138	20240424	164100	3819210	1949	1949	1949	1949	0
139	20240424	164000	3819210	1949	1949	1949	1949	0
140	20240424	163900	3819210	1949	1949	1949	1949	0
141	20240424	163800	3819210	1949	1949	1949	1949	0
142	20240424	163700	3819210	1949	1949	1949	1949	0
143	20240424	163600	3819210	1949	1949	1949	1949	0
144	20240424	163500	3819210	1949	1949	1949	1949	0
145	20240424	163400	3819210	1949	1949	1949	1949	0
146	20240424	163300	3819210	1949	1949	1949	1949	0
147	20240424	163200	3819210	1949	1949	1949	1949	0
148	20240424	163100	3819210	1949	1949	1949	1949	0
149	20240424	163000	3819210	1949	1949	1949	1949	0
150	20240424	162900	3819210	1949	1949	1949	1949	0
151	20240424	162800	3819210	1949	1949	1949	1949	0
152	20240424	162700	3819210	1949	1949	1949	1949	100
153	20240424	162600	3819210	1949	1949	1949	1949	0
154	20240424	162500	3819210	1949	1949	1949	1949	0
155	20240424	162400	3819210	1949	1949	1949	1949	0
156	20240424	162300	3819210	1949	1949	1949	1949	0
157	20240424	162200	3819210	1949	1949	1949	1949	0
158	20240424	162100	3819210	1949	1949	1949	1949	0
159	20240424	162000	3819210	1949	1949	1949	1949	0
160	20240424	161900	3819210	1949	1949	1949	1949	0
161	20240424	161800	3819210	1949	1949	1949	1949	0
162	20240424	161700	3819210	1949	1949	1949	1949	0
163	20240424	161600	3819210	1949	1949	1949	1949	0
164	20240424	161500	3819210	1949	1949	1949	1949	0
165	20240424	161400	3819210	1949	1949	1949	1949	0
166	20240424	161300	3819210	1949	1949	1949	1949	0
167	20240424	161200	3819210	1949	1949	1949	1949	0
168	20240424	161100	3819210	1949	1949	1949	1949	0
169	20240424	161000	3819210	1949	1949	1949	1949	0
170	20240424	160900	3819210	1949	1949	1949	1949	0
171	20240424	160800	3819210	1949	1949	1949	1949	0
172	20240424	160700	3819210	1949	1949	1949	1949	0
173	20240424	160600	3819210	1949	1949	1949	1949	0
174	20240424	160500	3819210	1949	1949	1949	1949	0
175	20240424	160400	3819210	1949	1949	1949	1949	0
176	20240424	160300	3819210	1949	1949	1949	1949	0
177	20240424	160200	3819210	1949	1949	1949	1949	0
178	20240424	160100	3819210	1949	1949	1949	1949	0
179	20240424	160000	3819210	1949	1949	1949	1949	0
180	20240424	155900	3819210	1949	1949	1949	1949	0
181	20240424	155800	3819210	1949	1949	1949	1949	0
182	20240424	155700	3819210	1949	1949	1949	1949	100
183	20240424	155600	3819210	1949	1949	1949	1949	0
184	20240424	155500	3819210	1949	1949	1949	1949	0
185	20240424	155400	3819210	1949	1949	1949	1949	0
186	20240424	155300	3819210	1949	1949	1949	1949	0
187	20240424	155200	3819210	1949	1949	1949	1949	0
188	20240424	155100	3819210	1949	1949	1949	1949	0
189	20240424	155000	3819210	1949	1949	1949	1949	0
190	20240424	154900	3819210	1949	1949	1949	1949	0
191	20240424	154800	3819210	1949	1949	1949	1949	0
192	20240424	154700	3819210	1949	1949	1949	1949	0
193	20240424	154600	3819210	1949	1949	1949	1949	0
194	20240424	154500	3819210	1949	1949	1949	1949	0
195	20240424	154400	3819210	1949	1949	1949	1949	0
196	20240424	154300	3819210	1949	1949	1949	1949	0
197	20240424	154200	3819210	1949	1949	1949	1949	0
198	20240424	154100	3819210	1949	1949	1949	1949	0
199	20240424	154000	3819210	1949	1949	1949	1949	0
200	20240424	153900	3819210	1949	1949	1949	1949	0
201	20240424	153800	3819210	1949	1949	1949	1949	0
202	20240424	153700	3819210	1949	1949	1949	1949	0
203	20240424	153600	3819210	1949	1949	1949	1949	0
204	20240424	153500	3819210	1949	1949	1949	1949	0
205	20240424	153400	3819210	1949	1949	1949	1949	0
206	20240424	153300	3819210	1949	1949	1949	1949	0
207	20240424	153200	3819210	1949	1949	1949	1949	0
208	20240424	153100	3819210	1949	1949	1949	1949	0
209	20240424	153000	3819210	1949	1949	1949	1949	100
210	20240424	152900	3624310	1950	1950	1950	1950	0
211	20240424	152800	3624310	1950	1950	1950	1950	0
212	20240424	152700	3624310	1950	1950	1950	1950	0
213	20240424	152600	3624310	1950	1950	1950	1950	0
214	20240424	152500	3624310	1950	1950	1950	1950	0
215	20240424	152400	3624310	1950	1950	1950	1950	0
216	20240424	152300	3624310	1950	1950	1950	1950	0
217	20240424	152200	3624310	1950	1950	1950	1950	0
218	20240424	152100	3624310	1950	1950	1950	1950	0
219	20240424	152000	3624310	1950	1950	1950	1950	0
220	20240424	151900	3624310	1950	1950	1950	1950	0
221	20240424	151800	3624310	1950	1950	1950	1950	0
222	20240424	151700	3624310	1950	1950	1950	1950	0
223	20240424	151600	3624310	1950	1950	1950	1950	0
224	20240424	151500	3624310	1950	1950	1950	1950	0
225	20240424	151400	3624310	1950	1950	1950	1950	0
226	20240424	151300	3624310	1950	1950	1950	1950	0
227	20240424	151200	3624310	1950	1950	1950	1950	0
228	20240424	151100	3624310	1950	1950	1950	1950	0
229	20240424	151000	3624310	1950	1950	1950	1950	0
230	20240424	150900	3624310	1950	1950	1950	1950	0
231	20240424	150800	3624310	1950	1950	1950	1950	0
232	20240424	150700	3624310	1950	1950	1950	1950	0
233	20240424	150600	3624310	1950	1950	1950	1950	0
234	20240424	150500	3624310	1950	1950	1950	1950	0
235	20240424	150400	3624310	1950	1950	1950	1950	0
236	20240424	150300	3624310	1950	1950	1950	1950	0
237	20240424	150200	3624310	1950	1950	1950	1950	0
238	20240424	150100	3624310	1950	1950	1950	1950	0
239	20240424	150000	3624310	1950	1950	1950	1950	0
240	20240424	145900	3624310	1950	1950	1950	1950	0
241	20240424	145800	3624310	1950	1950	1950	1950	0
242	20240424	145700	3624310	1950	1950	1950	1950	0
243	20240424	145600	3624310	1950	1950	1950	1950	0
244	20240424	145500	3624310	1950	1950	1950	1950	0
245	20240424	145400	3624310	1950	1950	1950	1950	0
246	20240424	145300	3624310	1950	1950	1950	1950	0
247	20240424	145200	3624310	1950	1950	1950	1950	0
248	20240424	145100	3624310	1950	1950	1950	1950	0
249	20240424	145000	3624310	1950	1950	1950	1950	0
250	20240424	144900	3624310	1950	1950	1950	1950	0
251	20240424	144800	3624310	1950	1950	1950	1950	0
252	20240424	144700	3624310	1950	1950	1950	1950	0
253	20240424	144600	3624310	1950	1950	1950	1950	0
254	20240424	144500	3624310	1950	1950	1950	1950	0
255	20240424	144400	3624310	1950	1950	1950	1950	0
256	20240424	144300	3624310	1950	1950	1950	1950	0
257	20240424	144200	3624310	1950	1950	1950	1950	0
258	20240424	144100	3624310	1950	1950	1950	1950	0
259	20240424	144000	3624310	1950	1950	1950	1950	0
260	20240424	143900	3624310	1950	1950	1950	1950	0
261	20240424	143800	3624310	1950	1950	1950	1950	0
262	20240424	143700	3624310	1950	1950	1950	1950	0
263	20240424	143600	3624310	1950	1950	1950	1950	0
264	20240424	143500	3624310	1950	1950	1950	1950	0
265	20240424	143400	3624310	1950	1950	1950	1950	0
266	20240424	143300	3624310	1950	1950	1950	1950	0
267	20240424	143200	3624310	1950	1950	1950	1950	0
268	20240424	143100	3624310	1950	1950	1950	1950	0
269	20240424	143000	3624310	1950	1950	1950	1950	0
270	20240424	142900	3624310	1950	1950	1950	1950	0
271	20240424	142800	3624310	1950	1950	1950	1950	0
272	20240424	142700	3624310	1950	1950	1950	1950	0
273	20240424	142600	3624310	1950	1950	1950	1950	0
274	20240424	142500	3624310	1950	1950	1950	1950	0
275	20240424	142400	3624310	1950	1950	1950	1950	0
276	20240424	142300	3624310	1950	1950	1950	1950	0
277	20240424	142200	3624310	1950	1950	1950	1950	0
278	20240424	142100	3624310	1950	1950	1950	1950	0
279	20240424	142000	3624310	1950	1950	1950	1950	0
280	20240424	141900	3624310	1950	1950	1950	1950	0
281	20240424	141800	3624310	1950	1950	1950	1950	0
282	20240424	141700	3624310	1950	1950	1950	1950	0
283	20240424	141600	3624310	1950	1950	1950	1950	0
284	20240424	141500	3624310	1950	1950	1950	1950	0
285	20240424	141400	3624310	1950	1950	1950	1950	0
286	20240424	141300	3624310	1950	1950	1950	1950	0
287	20240424	141200	3624310	1950	1950	1950	1950	0
288	20240424	141100	3624310	1950	1950	1950	1950	0
289	20240424	141000	3624310	1950	1950	1950	1950	0
290	20240424	140900	3624310	1950	1950	1950	1950	0
291	20240424	140800	3624310	1950	1950	1950	1950	0
292	20240424	140700	3624310	1950	1950	1950	1950	0
293	20240424	140600	3624310	1950	1950	1950	1950	0
294	20240424	140500	3624310	1950	1950	1950	1950	0
295	20240424	140400	3624310	1950	1950	1950	1950	0
296	20240424	140300	3624310	1950	1950	1950	1950	0
297	20240424	140200	3624310	1950	1950	1950	1950	0
298	20240424	140100	3624310	1950	1950	1950	1950	0
299	20240424	140000	3624310	1950	1950	1950	1950	0
300	20240424	135900	3624310	1950	1950	1950	1950	0
301	20240424	135800	3624310	1950	1950	1950	1950	0
302	20240424	135700	3624310	1950	1950	1950	1950	0
303	20240424	135600	3624310	1950	1950	1950	1950	0
304	20240424	135500	3624310	1950	1950	1950	1950	0
305	20240424	135400	3624310	1950	1950	1950	1950	0
306	20240424	135300	3624310	1950	1950	1950	1950	0
307	20240424	135200	3624310	1950	1950	1950	1950	0
308	20240424	135100	3624310	1950	1950	1950	1950	0
309	20240424	135000	3624310	1950	1950	1950	1950	0
310	20240424	134900	3624310	1950	1950	1950	1950	0
311	20240424	134800	3624310	1950	1950	1950	1950	0
312	20240424	134700	3624310	1950	1950	1950	1950	0
313	20240424	134600	3624310	1950	1950	1950	1950	0
314	20240424	134500	3624310	1950	1950	1950	1950	0
315	20240424	134400	3624310	1950	1950	1950	1950	0
316	20240424	134300	3624310	1950	1950	1950	1950	0
317	20240424	134200	3624310	1950	1950	1950	1950	0
318	20240424	134100	3624310	1950	1950	1950	1950	0
319	20240424	134000	3624310	1950	1950	1950	1950	0
320	20240424	133900	3624310	1950	1950	1950	1950	0
321	20240424	133800	3624310	1950	1950	1950	1950	0
322	20240424	133700	3624310	1950	1950	1950	1950	0
323	20240424	133600	3624310	1950	1950	1950	1950	0
324	20240424	133500	3624310	1950	1950	1950	1950	0
325	20240424	133400	3624310	1950	1950	1950	1950	0
326	20240424	133300	3624310	1950	1950	1950	1950	0
327	20240424	133200	3624310	1950	1950	1950	1950	0
328	20240424	133100	3624310	1950	1950	1950	1950	0
329	20240424	133000	3624310	1950	1950	1950	1950	0
330	20240424	132900	3624310	1950	1950	1950	1950	0
331	20240424	132800	3624310	1950	1950	1950	1950	0
332	20240424	132700	3624310	1950	1950	1950	1950	0
333	20240424	132600	3624310	1950	1950	1950	1950	0
334	20240424	132500	3624310	1950	1950	1950	1950	0
335	20240424	132400	3624310	1950	1950	1950	1950	0
336	20240424	132300	3624310	1950	1950	1950	1950	0
337	20240424	132200	3624310	1950	1950	1950	1950	0
338	20240424	132100	3624310	1950	1950	1950	1950	0
339	20240424	132000	3624310	1950	1950	1950	1950	0
340	20240424	131900	3624310	1950	1950	1950	1950	0
341	20240424	131800	3624310	1950	1950	1950	1950	0
342	20240424	131700	3624310	1950	1950	1950	1950	0
343	20240424	131600	3624310	1950	1950	1950	1950	0
344	20240424	131500	3624310	1950	1950	1950	1950	0
345	20240424	131400	3624310	1950	1950	1950	1950	0
346	20240424	131300	3624310	1950	1950	1950	1950	0
347	20240424	131200	3624310	1950	1950	1950	1950	0
348	20240424	131100	3624310	1950	1950	1950	1950	0
349	20240424	131000	3624310	1950	1950	1950	1950	0
350	20240424	130900	3624310	1950	1950	1950	1950	0
351	20240424	130800	3624310	1950	1950	1950	1950	0
352	20240424	130700	3624310	1950	1950	1950	1950	0
353	20240424	130600	3624310	1950	1950	1950	1950	0
354	20240424	130500	3624310	1950	1950	1950	1950	0
355	20240424	130400	3624310	1950	1950	1950	1950	0
356	20240424	130300	3624310	1950	1950	1950	1950	0
357	20240424	130200	3624310	1950	1950	1950	1950	0
358	20240424	130100	3624310	1950	1950	1950	1950	10
359	20240424	130000	3604810	1671	1671	1671	1671	200
360	20240424	125900	3270610	1950	1950	1950	1950	0
361	20240424	125800	3270610	1950	1950	1950	1950	0
362	20240424	125700	3270610	1950	1950	1950	1950	0
363	20240424	125600	3270610	1950	1950	1950	1950	0
364	20240424	125500	3270610	1950	1950	1950	1950	0
365	20240424	125400	3270610	1950	1950	1950	1950	0
366	20240424	125300	3270610	1950	1950	1950	1950	0
367	20240424	125200	3270610	1950	1950	1950	1950	0
368	20240424	125100	3270610	1950	1950	1950	1950	0
369	20240424	125000	3270610	1950	1950	1950	1950	0
370	20240424	124900	3270610	1950	1950	1950	1950	0
371	20240424	124800	3270610	1950	1950	1950	1950	0
372	20240424	124700	3270610	1950	1950	1950	1950	0
373	20240424	124600	3270610	1950	1950	1950	1950	0
374	20240424	124500	3270610	1950	1950	1950	1950	0
375	20240424	124400	3270610	1950	1950	1950	1950	0
376	20240424	124300	3270610	1950	1950	1950	1950	0
377	20240424	124200	3270610	1950	1950	1950	1950	0
378	20240424	124100	3270610	1950	1950	1950	1950	0
379	20240424	124000	3270610	1950	1950	1950	1950	0
380	20240424	123900	3270610	1950	1950	1950	1950	0
381	20240424	123800	3270610	1950	1950	1950	1950	0
382	20240424	123700	3270610	1950	1950	1950	1950	0
383	20240424	123600	3270610	1950	1950	1950	1950	0
384	20240424	123500	3270610	1950	1950	1950	1950	0
385	20240424	123400	3270610	1950	1950	1950	1950	20
386	20240424	123300	3231610	1950	1950	1950	1950	0
387	20240424	123200	3231610	1950	1950	1950	1950	0
388	20240424	123100	3231610	1950	1950	1950	1950	0
389	20240424	123000	3231610	1950	1950	1950	1950	0
390	20240424	122900	3231610	1950	1950	1950	1950	0
391	20240424	122800	3231610	1950	1950	1950	1950	0
392	20240424	122700	3231610	1950	1950	1950	1950	0
393	20240424	122600	3231610	1950	1950	1950	1950	0
394	20240424	122500	3231610	1950	1950	1950	1950	0
395	20240424	122400	3231610	1950	1950	1950	1950	0
396	20240424	122300	3231610	1950	1950	1950	1950	0
397	20240424	122200	3231610	1950	1950	1950	1950	0
398	20240424	122100	3231610	1950	1950	1950	1950	0
399	20240424	122000	3231610	1950	1950	1950	1950	0
400	20240424	121900	3231610	1950	1950	1950	1950	0
401	20240424	121800	3231610	1950	1950	1950	1950	0
402	20240424	121700	3231610	1950	1950	1950	1950	0
403	20240424	121600	3231610	1950	1950	1950	1950	0
404	20240424	121500	3231610	1950	1950	1950	1950	0
405	20240424	121400	3231610	1950	1950	1950	1950	0
406	20240424	121300	3231610	1950	1950	1950	1950	0
407	20240424	121200	3231610	1950	1950	1950	1950	0
408	20240424	121100	3231610	1950	1950	1950	1950	0
409	20240424	121000	3231610	1950	1950	1950	1950	0
410	20240424	120900	3231610	1950	1950	1950	1950	0
411	20240424	120800	3231610	1950	1950	1950	1950	0
412	20240424	120700	3231610	1950	1950	1950	1950	0
413	20240424	120600	3231610	1950	1950	1950	1950	0
414	20240424	120500	3231610	1950	1950	1950	1950	0
415	20240424	120400	3231610	1950	1950	1950	1950	0
416	20240424	120300	3231610	1950	1950	1950	1950	0
417	20240424	120200	3231610	1950	1950	1950	1950	0
418	20240424	120100	3231610	1950	1950	1950	1950	0
419	20240424	120000	3231610	1950	1950	1950	1950	0
420	20240424	115900	3231610	1950	1950	1950	1950	0
421	20240424	115800	3231610	1950	1950	1950	1950	0
422	20240424	115700	3231610	1950	1950	1950	1950	0
423	20240424	115600	3231610	1950	1950	1950	1950	0
424	20240424	115500	3231610	1950	1950	1950	1950	0
425	20240424	115400	3231610	1950	1950	1950	1950	0
426	20240424	115300	3231610	1950	1950	1950	1950	0
427	20240424	115200	3231610	1950	1950	1950	1950	0
428	20240424	115100	3231610	1950	1950	1950	1950	0
429	20240424	115000	3231610	1950	1950	1950	1950	0
430	20240424	114900	3231610	1950	1950	1950	1950	0
431	20240424	114800	3231610	1950	1950	1950	1950	0
432	20240424	114700	3231610	1950	1950	1950	1950	0
433	20240424	114600	3231610	1950	1950	1950	1950	0
434	20240424	114500	3231610	1950	1950	1950	1950	0
435	20240424	114400	3231610	1950	1950	1950	1950	0
436	20240424	114300	3231610	1950	1950	1950	1950	0
437	20240424	114200	3231610	1950	1950	1950	1950	0
438	20240424	114100	3231610	1950	1950	1950	1950	0
439	20240424	114000	3231610	1950	1950	1950	1950	0
440	20240424	113900	3231610	1950	1950	1950	1950	0
441	20240424	113800	3231610	1950	1950	1950	1950	0
442	20240424	113700	3231610	1950	1950	1950	1950	0
443	20240424	113600	3231610	1950	1950	1950	1950	0
444	20240424	113500	3231610	1950	1950	1950	1950	0
445	20240424	113400	3231610	1950	1950	1950	1950	0
446	20240424	113300	3231610	1950	1950	1950	1950	0
447	20240424	113200	3231610	1950	1950	1950	1950	0
448	20240424	113100	3231610	1950	1950	1950	1950	0
449	20240424	113000	3231610	1950	1950	1950	1950	0
450	20240424	112900	3231610	1950	1950	1950	1950	0
451	20240424	112800	3231610	1950	1950	1950	1950	0
452	20240424	112700	3231610	1950	1950	1950	1950	0
453	20240424	112600	3231610	1950	1950	1950	1950	0
454	20240424	112500	3231610	1950	1950	1950	1950	0
455	20240424	112400	3231610	1950	1950	1950	1950	0
456	20240424	112300	3231610	1950	1950	1950	1950	0
457	20240424	112200	3231610	1950	1950	1950	1950	0
458	20240424	112100	3231610	1950	1950	1950	1950	0
459	20240424	112000	3231610	1950	1950	1950	1950	0
460	20240424	111900	3231610	1950	1950	1950	1950	0
461	20240424	111800	3231610	1950	1950	1950	1950	0
462	20240424	111700	3231610	1950	1950	1950	1950	0
463	20240424	111600	3231610	1950	1950	1950	1950	0
464	20240424	111500	3231610	1950	1950	1950	1950	0
465	20240424	111400	3231610	1950	1950	1950	1950	0
466	20240424	111300	3231610	1950	1950	1950	1950	0
467	20240424	111200	3231610	1950	1950	1950	1950	0
468	20240424	111100	3231610	1950	1950	1950	1950	0
469	20240424	111000	3231610	1950	1950	1950	1950	0
470	20240424	110900	3231610	1950	1950	1950	1950	0
471	20240424	110800	3231610	1950	1950	1950	1950	0
472	20240424	110700	3231610	1950	1950	1950	1950	0
473	20240424	110600	3231610	1950	1950	1950	1950	0
474	20240424	110500	3231610	1950	1950	1950	1950	0
475	20240424	110400	3231610	1950	1950	1950	1950	0
476	20240424	110300	3231610	1950	1950	1950	1950	0
477	20240424	110200	3231610	1950	1950	1950	1950	0
478	20240424	110100	3231610	1950	1950	1950	1950	0
479	20240424	110000	3231610	1950	1950	1950	1950	0
480	20240424	105900	3231610	1950	1950	1950	1950	0
481	20240424	105800	3231610	1950	1950	1950	1950	0
482	20240424	105700	3231610	1950	1950	1950	1950	0
483	20240424	105600	3231610	1950	1950	1950	1950	0
484	20240424	105500	3231610	1950	1950	1950	1950	0
485	20240424	105400	3231610	1950	1950	1950	1950	0
486	20240424	105300	3231610	1950	1950	1950	1950	0
487	20240424	105200	3231610	1950	1950	1950	1950	0
488	20240424	105100	3231610	1950	1950	1950	1950	0
489	20240424	105000	3231610	1950	1950	1950	1950	0
490	20240424	104900	3231610	1950	1950	1950	1950	0
491	20240424	104800	3231610	1950	1950	1950	1950	0
492	20240424	104700	3231610	1950	1950	1950	1950	0
493	20240424	104600	3231610	1950	1950	1950	1950	0
494	20240424	104500	3231610	1950	1950	1950	1950	0
495	20240424	104400	3231610	1950	1950	1950	1950	0
496	20240424	104300	3231610	1950	1950	1950	1950	0
497	20240424	104200	3231610	1950	1950	1950	1950	0
498	20240424	104100	3231610	1950	1950	1950	1950	0
499	20240424	104000	3231610	1950	1950	1950	1950	0
500	20240424	103900	3231610	1950	1950	1950	1950	0
501	20240424	103800	3231610	1950	1950	1950	1950	0
502	20240424	103700	3231610	1950	1950	1950	1950	0
503	20240424	103600	3231610	1950	1950	1950	1950	0
504	20240424	103500	3231610	1950	1950	1950	1950	0
505	20240424	103400	3231610	1950	1950	1950	1950	0
506	20240424	103300	3231610	1950	1950	1950	1950	0
507	20240424	103200	3231610	1950	1950	1950	1950	0
508	20240424	103100	3231610	1950	1950	1950	1950	0
509	20240424	103000	3231610	1950	1950	1950	1950	0
510	20240424	102900	3231610	1950	1950	1950	1950	0
511	20240424	102800	3231610	1950	1950	1950	1950	0
512	20240424	102700	3231610	1950	1950	1950	1950	0
513	20240424	102600	3231610	1950	1950	1950	1950	0
514	20240424	102500	3231610	1950	1950	1950	1950	0
515	20240424	102400	3231610	1950	1950	1950	1950	0
516	20240424	102300	3231610	1950	1950	1950	1950	0
517	20240424	102200	3231610	1950	1950	1950	1950	0
518	20240424	102100	3231610	1950	1950	1950	1950	0
519	20240424	102000	3231610	1950	1950	1950	1950	0
520	20240424	101900	3231610	1950	1950	1950	1950	0
521	20240424	101800	3231610	1950	1950	1950	1950	0
522	20240424	101700	3231610	1950	1950	1950	1950	0
523	20240424	101600	3231610	1950	1950	1950	1950	10
524	20240424	101500	3212110	1670	1670	1670	1670	700
525	20240424	101400	2043110	1950	1670	1950	1670	610
526	20240424	101300	1021610	1961	1961	1961	1961	0
527	20240424	101200	1021610	1961	1961	1961	1961	0
528	20240424	101100	1021610	1961	1961	1961	1961	0
529	20240424	101000	1021610	1961	1961	1961	1961	0
530	20240424	100900	1021610	1961	1961	1961	1961	0
531	20240424	100800	1021610	1961	1961	1961	1961	0
532	20240424	100700	1021610	1961	1961	1961	1961	0
533	20240424	100600	1021610	1961	1961	1961	1961	0
534	20240424	100500	1021610	1961	1961	1961	1961	0
535	20240424	100400	1021610	1961	1961	1961	1961	0
536	20240424	100300	1021610	1961	1961	1961	1961	0
537	20240424	100200	1021610	1961	1961	1961	1961	0
538	20240424	100100	1021610	1961	1961	1961	1961	0
539	20240424	100000	1021610	1961	1961	1961	1961	0
540	20240424	095900	1021610	1961	1961	1961	1961	0
541	20240424	095800	1021610	1961	1961	1961	1961	0
542	20240424	095700	1021610	1961	1961	1961	1961	0
543	20240424	095600	1021610	1961	1961	1961	1961	0
544	20240424	095500	1021610	1961	1961	1961	1961	0
545	20240424	095400	1021610	1961	1961	1961	1961	0
546	20240424	095300	1021610	1961	1961	1961	1961	0
547	20240424	095200	1021610	1961	1961	1961	1961	0
548	20240424	095100	1021610	1961	1961	1961	1961	0
549	20240424	095000	1021610	1961	1961	1961	1961	0
550	20240424	094900	1021610	1961	1961	1961	1961	0
551	20240424	094800	1021610	1961	1961	1961	1961	0
552	20240424	094700	1021610	1961	1961	1961	1961	0
553	20240424	094600	1021610	1961	1961	1961	1961	0
554	20240424	094500	1021610	1961	1961	1961	1961	0
555	20240424	094400	1021610	1961	1961	1961	1961	0
556	20240424	094300	1021610	1961	1961	1961	1961	0
557	20240424	094200	1021610	1961	1961	1961	1961	0
558	20240424	094100	1021610	1961	1961	1961	1961	0
559	20240424	094000	1021610	1961	1961	1961	1961	0
560	20240424	093900	1021610	1961	1961	1961	1961	0
561	20240424	093800	1021610	1961	1961	1961	1961	0
562	20240424	093700	1021610	1961	1961	1961	1961	0
563	20240424	093600	1021610	1961	1961	1961	1961	0
564	20240424	093500	1021610	1961	1961	1961	1961	0
565	20240424	093400	1021610	1961	1961	1961	1961	0
566	20240424	093300	1021610	1961	1961	1961	1961	0
567	20240424	093200	1021610	1961	1961	1961	1961	0
568	20240424	093100	1021610	1961	1961	1961	1961	0
569	20240424	093000	1021610	1961	1961	1961	1961	0
570	20240424	092900	1021610	1961	1961	1961	1961	0
571	20240424	092800	1021610	1961	1961	1961	1961	0
572	20240424	092700	1021610	1961	1961	1961	1961	0
573	20240424	092600	1021610	1961	1961	1961	1961	0
574	20240424	092500	1021610	1961	1961	1961	1961	0
575	20240424	092400	1021610	1961	1961	1961	1961	0
576	20240424	092300	1021610	1961	1961	1961	1961	0
577	20240424	092200	1021610	1961	1961	1961	1961	0
578	20240424	092100	1021610	1961	1961	1961	1961	0
579	20240424	092000	1021610	1961	1961	1961	1961	0
580	20240424	091900	1021610	1961	1961	1961	1961	0
581	20240424	091800	1021610	1961	1961	1961	1961	0
582	20240424	091700	1021610	1961	1961	1961	1961	10
583	20240424	091600	1002000	1670	1670	1670	1670	600
584	20240424	091500	0	1960	1960	1960	1960	0
585	20240424	091400	0	1960	1960	1960	1960	0
586	20240424	091300	0	1960	1960	1960	1960	0
587	20240424	091200	0	1960	1960	1960	1960	0
588	20240424	091100	0	1960	1960	1960	1960	0
589	20240424	091000	0	1960	1960	1960	1960	0
590	20240424	090900	0	1960	1960	1960	1960	0
591	20240424	090800	0	1960	1960	1960	1960	0
592	20240424	090700	0	1960	1960	1960	1960	0
593	20240424	090600	0	1960	1960	1960	1960	0
594	20240424	090500	0	1960	1960	1960	1960	0
595	20240424	090400	0	1960	1960	1960	1960	0
596	20240424	090300	0	1960	1960	1960	1960	0
597	20240424	090200	0	1960	1960	1960	1960	0
598	20240424	090100	0	1960	1960	1960	1960	0
599	20240424	090000	0	1960	1960	1960	1960	0