KissMeData/063760/min/candle-20240424.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240424	194100	34254740	2810	2810	2810	2810	307
3	20240424	194000	34254740	2810	2810	2810	2810	0
4	20240424	193900	34254740	2810	2810	2810	2810	0
5	20240424	193800	34254740	2810	2810	2810	2810	0
6	20240424	193700	34254740	2810	2810	2810	2810	0
7	20240424	193600	34254740	2810	2810	2810	2810	0
8	20240424	193500	34254740	2810	2810	2810	2810	0
9	20240424	193400	34254740	2810	2810	2810	2810	0
10	20240424	193300	34254740	2810	2810	2810	2810	0
11	20240424	193200	34254740	2810	2810	2810	2810	0
12	20240424	193100	34254740	2810	2810	2810	2810	0
13	20240424	193000	34254740	2810	2810	2810	2810	0
14	20240424	192900	34254740	2810	2810	2810	2810	0
15	20240424	192800	34254740	2810	2810	2810	2810	0
16	20240424	192700	34254740	2810	2810	2810	2810	0
17	20240424	192600	34254740	2810	2810	2810	2810	0
18	20240424	192500	34254740	2810	2810	2810	2810	0
19	20240424	192400	34254740	2810	2810	2810	2810	0
20	20240424	192300	34254740	2810	2810	2810	2810	0
21	20240424	192200	34254740	2810	2810	2810	2810	0
22	20240424	192100	34254740	2810	2810	2810	2810	0
23	20240424	192000	34254740	2810	2810	2810	2810	0
24	20240424	191900	34254740	2810	2810	2810	2810	0
25	20240424	191800	34254740	2810	2810	2810	2810	0
26	20240424	191700	34254740	2810	2810	2810	2810	0
27	20240424	191600	34254740	2810	2810	2810	2810	0
28	20240424	191500	34254740	2810	2810	2810	2810	0
29	20240424	191400	34254740	2810	2810	2810	2810	0
30	20240424	191300	34254740	2810	2810	2810	2810	0
31	20240424	191200	34254740	2810	2810	2810	2810	0
32	20240424	191100	34254740	2810	2810	2810	2810	307
33	20240424	191000	34254740	2810	2810	2810	2810	0
34	20240424	190900	34254740	2810	2810	2810	2810	0
35	20240424	190800	34254740	2810	2810	2810	2810	0
36	20240424	190700	34254740	2810	2810	2810	2810	0
37	20240424	190600	34254740	2810	2810	2810	2810	0
38	20240424	190500	34254740	2810	2810	2810	2810	0
39	20240424	190400	34254740	2810	2810	2810	2810	0
40	20240424	190300	34254740	2810	2810	2810	2810	0
41	20240424	190200	34254740	2810	2810	2810	2810	0
42	20240424	190100	34254740	2810	2810	2810	2810	0
43	20240424	190000	34254740	2810	2810	2810	2810	0
44	20240424	185900	34254740	2810	2810	2810	2810	0
45	20240424	185800	34254740	2810	2810	2810	2810	0
46	20240424	185700	34254740	2810	2810	2810	2810	0
47	20240424	185600	34254740	2810	2810	2810	2810	0
48	20240424	185500	34254740	2810	2810	2810	2810	0
49	20240424	185400	34254740	2810	2810	2810	2810	0
50	20240424	185300	34254740	2810	2810	2810	2810	0
51	20240424	185200	34254740	2810	2810	2810	2810	0
52	20240424	185100	34254740	2810	2810	2810	2810	0
53	20240424	185000	34254740	2810	2810	2810	2810	0
54	20240424	184900	34254740	2810	2810	2810	2810	0
55	20240424	184800	34254740	2810	2810	2810	2810	0
56	20240424	184700	34254740	2810	2810	2810	2810	0
57	20240424	184600	34254740	2810	2810	2810	2810	0
58	20240424	184500	34254740	2810	2810	2810	2810	0
59	20240424	184400	34254740	2810	2810	2810	2810	0
60	20240424	184300	34254740	2810	2810	2810	2810	0
61	20240424	184200	34254740	2810	2810	2810	2810	0
62	20240424	184100	34254740	2810	2810	2810	2810	307
63	20240424	184000	34254740	2810	2810	2810	2810	0
64	20240424	183900	34254740	2810	2810	2810	2810	0
65	20240424	183800	34254740	2810	2810	2810	2810	0
66	20240424	183700	34254740	2810	2810	2810	2810	0
67	20240424	183600	34254740	2810	2810	2810	2810	0
68	20240424	183500	34254740	2810	2810	2810	2810	0
69	20240424	183400	34254740	2810	2810	2810	2810	0
70	20240424	183300	34254740	2810	2810	2810	2810	0
71	20240424	183200	34254740	2810	2810	2810	2810	0
72	20240424	183100	34254740	2810	2810	2810	2810	0
73	20240424	183000	34254740	2810	2810	2810	2810	0
74	20240424	182900	34254740	2810	2810	2810	2810	0
75	20240424	182800	34254740	2810	2810	2810	2810	0
76	20240424	182700	34254740	2810	2810	2810	2810	0
77	20240424	182600	34254740	2810	2810	2810	2810	0
78	20240424	182500	34254740	2810	2810	2810	2810	0
79	20240424	182400	34254740	2810	2810	2810	2810	0
80	20240424	182300	34254740	2810	2810	2810	2810	0
81	20240424	182200	34254740	2810	2810	2810	2810	0
82	20240424	182100	34254740	2810	2810	2810	2810	0
83	20240424	182000	34254740	2810	2810	2810	2810	0
84	20240424	181900	34254740	2810	2810	2810	2810	0
85	20240424	181800	34254740	2810	2810	2810	2810	0
86	20240424	181700	34254740	2810	2810	2810	2810	0
87	20240424	181600	34254740	2810	2810	2810	2810	0
88	20240424	181500	34254740	2810	2810	2810	2810	0
89	20240424	181400	34254740	2810	2810	2810	2810	0
90	20240424	181300	34254740	2810	2810	2810	2810	0
91	20240424	181200	34254740	2810	2810	2810	2810	0
92	20240424	181100	34254740	2810	2810	2810	2810	307
93	20240424	181000	34254740	2810	2810	2810	2810	0
94	20240424	180900	34254740	2810	2810	2810	2810	0
95	20240424	180800	34254740	2810	2810	2810	2810	0
96	20240424	180700	34254740	2810	2810	2810	2810	0
97	20240424	180600	34254740	2810	2810	2810	2810	0
98	20240424	180500	34254740	2810	2810	2810	2810	0
99	20240424	180400	34254740	2810	2810	2810	2810	0
100	20240424	180300	34254740	2810	2810	2810	2810	0
101	20240424	180200	34254740	2810	2810	2810	2810	0
102	20240424	180100	34254740	2810	2810	2810	2810	0
103	20240424	180000	34254740	2810	2810	2810	2810	0
104	20240424	175900	34254740	2810	2810	2810	2810	0
105	20240424	175800	34254740	2810	2810	2810	2810	0
106	20240424	175700	34254740	2810	2810	2810	2810	0
107	20240424	175600	34254740	2810	2810	2810	2810	0
108	20240424	175500	34254740	2810	2810	2810	2810	0
109	20240424	175400	34254740	2810	2810	2810	2810	0
110	20240424	175300	34254740	2810	2810	2810	2810	0
111	20240424	175200	34254740	2810	2810	2810	2810	0
112	20240424	175100	34254740	2810	2810	2810	2810	0
113	20240424	175000	34254740	2810	2810	2810	2810	0
114	20240424	174900	34254740	2810	2810	2810	2810	0
115	20240424	174800	34254740	2810	2810	2810	2810	0
116	20240424	174700	34254740	2810	2810	2810	2810	0
117	20240424	174600	34254740	2810	2810	2810	2810	0
118	20240424	174500	34254740	2810	2810	2810	2810	0
119	20240424	174400	34254740	2810	2810	2810	2810	0
120	20240424	174300	34254740	2810	2810	2810	2810	0
121	20240424	174200	34254740	2810	2810	2810	2810	0
122	20240424	174100	34254740	2810	2810	2810	2810	307
123	20240424	174000	34254740	2810	2810	2810	2810	0
124	20240424	173900	34254740	2810	2810	2810	2810	0
125	20240424	173800	34254740	2810	2810	2810	2810	0
126	20240424	173700	34254740	2810	2810	2810	2810	0
127	20240424	173600	34254740	2810	2810	2810	2810	0
128	20240424	173500	34254740	2810	2810	2810	2810	0
129	20240424	173400	34254740	2810	2810	2810	2810	0
130	20240424	173300	34254740	2810	2810	2810	2810	0
131	20240424	173200	34254740	2810	2810	2810	2810	0
132	20240424	173100	34254740	2810	2810	2810	2810	0
133	20240424	173000	34254740	2810	2810	2810	2810	0
134	20240424	172900	34254740	2810	2810	2810	2810	0
135	20240424	172800	34254740	2810	2810	2810	2810	0
136	20240424	172700	34254740	2810	2810	2810	2810	0
137	20240424	172600	34254740	2810	2810	2810	2810	0
138	20240424	172500	34254740	2810	2810	2810	2810	0
139	20240424	172400	34254740	2810	2810	2810	2810	0
140	20240424	172300	34254740	2810	2810	2810	2810	0
141	20240424	172200	34254740	2810	2810	2810	2810	0
142	20240424	172100	34254740	2810	2810	2810	2810	0
143	20240424	172000	34254740	2810	2810	2810	2810	0
144	20240424	171900	34254740	2810	2810	2810	2810	0
145	20240424	171800	34254740	2810	2810	2810	2810	0
146	20240424	171700	34254740	2810	2810	2810	2810	0
147	20240424	171600	34254740	2810	2810	2810	2810	0
148	20240424	171500	34254740	2810	2810	2810	2810	0
149	20240424	171400	34254740	2810	2810	2810	2810	0
150	20240424	171300	34254740	2810	2810	2810	2810	0
151	20240424	171200	34254740	2810	2810	2810	2810	0
152	20240424	171100	34254740	2810	2810	2810	2810	307
153	20240424	171000	34254740	2810	2810	2810	2810	0
154	20240424	170900	34254740	2810	2810	2810	2810	0
155	20240424	170800	34254740	2810	2810	2810	2810	0
156	20240424	170700	34254740	2810	2810	2810	2810	0
157	20240424	170600	34254740	2810	2810	2810	2810	0
158	20240424	170500	34254740	2810	2810	2810	2810	0
159	20240424	170400	34254740	2810	2810	2810	2810	0
160	20240424	170300	34254740	2810	2810	2810	2810	0
161	20240424	170200	34254740	2810	2810	2810	2810	0
162	20240424	170100	34254740	2810	2810	2810	2810	0
163	20240424	170000	34254740	2810	2810	2810	2810	0
164	20240424	165900	34254740	2810	2810	2810	2810	0
165	20240424	165800	34254740	2810	2810	2810	2810	0
166	20240424	165700	34254740	2810	2810	2810	2810	0
167	20240424	165600	34254740	2810	2810	2810	2810	0
168	20240424	165500	34254740	2810	2810	2810	2810	0
169	20240424	165400	34254740	2810	2810	2810	2810	0
170	20240424	165300	34254740	2810	2810	2810	2810	0
171	20240424	165200	34254740	2810	2810	2810	2810	0
172	20240424	165100	34254740	2810	2810	2810	2810	0
173	20240424	165000	34254740	2810	2810	2810	2810	0
174	20240424	164900	34254740	2810	2810	2810	2810	0
175	20240424	164800	34254740	2810	2810	2810	2810	0
176	20240424	164700	34254740	2810	2810	2810	2810	0
177	20240424	164600	34254740	2810	2810	2810	2810	0
178	20240424	164500	34254740	2810	2810	2810	2810	0
179	20240424	164400	34254740	2810	2810	2810	2810	0
180	20240424	164300	34254740	2810	2810	2810	2810	0
181	20240424	164200	34254740	2810	2810	2810	2810	0
182	20240424	164100	34254740	2810	2810	2810	2810	307
183	20240424	164000	34254740	2810	2810	2810	2810	0
184	20240424	163900	34254740	2810	2810	2810	2810	0
185	20240424	163800	34254740	2810	2810	2810	2810	0
186	20240424	163700	34254740	2810	2810	2810	2810	0
187	20240424	163600	34254740	2810	2810	2810	2810	0
188	20240424	163500	34254740	2810	2810	2810	2810	0
189	20240424	163400	34254740	2810	2810	2810	2810	0
190	20240424	163300	34254740	2810	2810	2810	2810	0
191	20240424	163200	34254740	2810	2810	2810	2810	0
192	20240424	163100	34254740	2810	2810	2810	2810	0
193	20240424	163000	34254740	2810	2810	2810	2810	0
194	20240424	162900	34254740	2810	2810	2810	2810	0
195	20240424	162800	34254740	2810	2810	2810	2810	0
196	20240424	162700	34254740	2810	2810	2810	2810	0
197	20240424	162600	34254740	2810	2810	2810	2810	0
198	20240424	162500	34254740	2810	2810	2810	2810	0
199	20240424	162400	34254740	2810	2810	2810	2810	0
200	20240424	162300	34254740	2810	2810	2810	2810	0
201	20240424	162200	34254740	2810	2810	2810	2810	0
202	20240424	162100	34254740	2810	2810	2810	2810	0
203	20240424	162000	34254740	2810	2810	2810	2810	0
204	20240424	161900	34254740	2810	2810	2810	2810	0
205	20240424	161800	34254740	2810	2810	2810	2810	0
206	20240424	161700	34254740	2810	2810	2810	2810	0
207	20240424	161600	34254740	2810	2810	2810	2810	0
208	20240424	161500	34254740	2810	2810	2810	2810	0
209	20240424	161400	34254740	2810	2810	2810	2810	0
210	20240424	161300	34254740	2810	2810	2810	2810	0
211	20240424	161200	34254740	2810	2810	2810	2810	0
212	20240424	161100	34254740	2810	2810	2810	2810	307
213	20240424	161000	34254740	2810	2810	2810	2810	0
214	20240424	160900	34254740	2810	2810	2810	2810	0
215	20240424	160800	34254740	2810	2810	2810	2810	0
216	20240424	160700	34254740	2810	2810	2810	2810	0
217	20240424	160600	34254740	2810	2810	2810	2810	0
218	20240424	160500	34254740	2810	2810	2810	2810	0
219	20240424	160400	34254740	2810	2810	2810	2810	0
220	20240424	160300	34254740	2810	2810	2810	2810	0
221	20240424	160200	34254740	2810	2810	2810	2810	0
222	20240424	160100	34254740	2810	2810	2810	2810	0
223	20240424	160000	34254740	2810	2810	2810	2810	0
224	20240424	155900	34254740	2810	2810	2810	2810	0
225	20240424	155800	34254740	2810	2810	2810	2810	0
226	20240424	155700	34254740	2810	2810	2810	2810	0
227	20240424	155600	34254740	2810	2810	2810	2810	0
228	20240424	155500	34254740	2810	2810	2810	2810	0
229	20240424	155400	34254740	2810	2810	2810	2810	0
230	20240424	155300	34254740	2810	2810	2810	2810	0
231	20240424	155200	34254740	2810	2810	2810	2810	0
232	20240424	155100	34254740	2810	2810	2810	2810	0
233	20240424	155000	34254740	2810	2810	2810	2810	0
234	20240424	154900	34254740	2810	2810	2810	2810	0
235	20240424	154800	34254740	2810	2810	2810	2810	0
236	20240424	154700	34254740	2810	2810	2810	2810	0
237	20240424	154600	34254740	2810	2810	2810	2810	0
238	20240424	154500	34254740	2810	2810	2810	2810	0
239	20240424	154400	34254740	2810	2810	2810	2810	0
240	20240424	154300	34254740	2810	2810	2810	2810	0
241	20240424	154200	34254740	2810	2810	2810	2810	0
242	20240424	154100	34254740	2810	2810	2810	2810	307
243	20240424	154000	34254740	2810	2810	2810	2810	0
244	20240424	153900	34254740	2810	2810	2810	2810	0
245	20240424	153800	34254740	2810	2810	2810	2810	0
246	20240424	153700	34254740	2810	2810	2810	2810	0
247	20240424	153600	34254740	2810	2810	2810	2810	0
248	20240424	153500	34254740	2810	2810	2810	2810	0
249	20240424	153400	34254740	2810	2810	2810	2810	0
250	20240424	153300	34254740	2810	2810	2810	2810	0
251	20240424	153200	34254740	2810	2810	2810	2810	0
252	20240424	153100	34254740	2810	2810	2810	2810	0
253	20240424	153000	34254740	2810	2810	2810	2810	307
254	20240424	152900	33392070	2820	2820	2820	2820	0
255	20240424	152800	33392070	2820	2820	2820	2820	0
256	20240424	152700	33392070	2820	2820	2820	2820	0
257	20240424	152600	33392070	2820	2820	2820	2820	0
258	20240424	152500	33392070	2820	2820	2820	2820	0
259	20240424	152400	33392070	2820	2820	2820	2820	0
260	20240424	152300	33392070	2820	2820	2820	2820	0
261	20240424	152200	33392070	2820	2820	2820	2820	0
262	20240424	152100	33392070	2820	2820	2820	2820	0
263	20240424	152000	33392070	2820	2820	2820	2820	0
264	20240424	151900	33392070	2820	2820	2820	2820	0
265	20240424	151800	33392070	2820	2820	2820	2820	1
266	20240424	151700	33389250	2805	2805	2805	2805	0
267	20240424	151600	33389250	2805	2805	2805	2805	8
268	20240424	151500	33366810	2820	2820	2820	2820	0
269	20240424	151400	33366810	2820	2820	2820	2820	279
270	20240424	151300	32580030	2820	2820	2820	2820	0
271	20240424	151200	32580030	2820	2820	2820	2820	1
272	20240424	151100	32577210	2820	2815	2820	2815	86
273	20240424	151000	32335075	2815	2815	2815	2815	0
274	20240424	150900	32335075	2815	2815	2815	2815	0
275	20240424	150800	32335075	2815	2815	2815	2815	0
276	20240424	150700	32335075	2815	2815	2815	2815	0
277	20240424	150600	32335075	2815	2815	2815	2815	0
278	20240424	150500	32335075	2815	2815	2815	2815	0
279	20240424	150400	32335075	2815	2815	2815	2815	0
280	20240424	150300	32335075	2815	2815	2815	2815	0
281	20240424	150200	32335075	2815	2815	2815	2815	0
282	20240424	150100	32335075	2815	2815	2815	2815	0
283	20240424	150000	32335075	2815	2815	2815	2815	0
284	20240424	145900	32335075	2815	2815	2815	2815	0
285	20240424	145800	32335075	2815	2815	2815	2815	0
286	20240424	145700	32335075	2815	2815	2815	2815	0
287	20240424	145600	32335075	2815	2815	2815	2815	0
288	20240424	145500	32335075	2815	2815	2815	2815	0
289	20240424	145400	32335075	2815	2810	2815	2785	1455
290	20240424	145300	28274390	2810	2810	2810	2810	0
291	20240424	145200	28274390	2810	2810	2810	2810	0
292	20240424	145100	28274390	2810	2810	2810	2810	0
293	20240424	145000	28274390	2810	2810	2810	2810	0
294	20240424	144900	28274390	2810	2810	2810	2810	0
295	20240424	144800	28274390	2810	2810	2810	2810	0
296	20240424	144700	28274390	2810	2815	2815	2810	45
297	20240424	144600	28147860	2820	2820	2820	2820	0
298	20240424	144500	28147860	2820	2820	2820	2820	0
299	20240424	144400	28147860	2820	2820	2820	2820	0
300	20240424	144300	28147860	2820	2820	2820	2820	0
301	20240424	144200	28147860	2820	2820	2820	2820	0
302	20240424	144100	28147860	2820	2820	2820	2820	0
303	20240424	144000	28147860	2820	2820	2820	2820	53
304	20240424	143900	27998400	2820	2820	2820	2820	0
305	20240424	143800	27998400	2820	2820	2820	2820	0
306	20240424	143700	27998400	2820	2820	2820	2820	0
307	20240424	143600	27998400	2820	2820	2820	2820	0
308	20240424	143500	27998400	2820	2820	2820	2820	1
309	20240424	143400	27995580	2820	2820	2820	2820	0
310	20240424	143300	27995580	2820	2820	2820	2820	0
311	20240424	143200	27995580	2820	2820	2820	2820	1
312	20240424	143100	27992760	2815	2815	2815	2815	0
313	20240424	143000	27992760	2815	2815	2815	2815	65
314	20240424	142900	27809785	2820	2820	2820	2820	0
315	20240424	142800	27809785	2820	2820	2820	2820	0
316	20240424	142700	27809785	2820	2820	2820	2820	0
317	20240424	142600	27809785	2820	2820	2820	2820	0
318	20240424	142500	27809785	2820	2820	2820	2820	0
319	20240424	142400	27809785	2820	2820	2820	2820	0
320	20240424	142300	27809785	2820	2820	2820	2820	0
321	20240424	142200	27809785	2820	2820	2820	2820	140
322	20240424	142100	27414985	2820	2820	2820	2820	0
323	20240424	142000	27414985	2820	2820	2820	2820	53
324	20240424	141900	27265525	2820	2820	2820	2820	500
325	20240424	141800	25855525	2820	2820	2820	2820	0
326	20240424	141700	25855525	2820	2820	2820	2820	0
327	20240424	141600	25855525	2820	2820	2820	2820	0
328	20240424	141500	25855525	2820	2820	2820	2820	0
329	20240424	141400	25855525	2820	2820	2820	2820	0
330	20240424	141300	25855525	2820	2820	2820	2820	0
331	20240424	141200	25855525	2820	2820	2820	2820	0
332	20240424	141100	25855525	2820	2820	2820	2820	0
333	20240424	141000	25855525	2820	2820	2820	2820	0
334	20240424	140900	25855525	2820	2820	2820	2820	0
335	20240424	140800	25855525	2820	2820	2820	2820	0
336	20240424	140700	25855525	2820	2820	2820	2820	0
337	20240424	140600	25855525	2820	2820	2820	2820	0
338	20240424	140500	25855525	2820	2820	2820	2820	0
339	20240424	140400	25855525	2820	2820	2820	2820	0
340	20240424	140300	25855525	2820	2820	2820	2820	0
341	20240424	140200	25855525	2820	2820	2820	2820	0
342	20240424	140100	25855525	2820	2820	2820	2820	0
343	20240424	140000	25855525	2820	2820	2820	2820	53
344	20240424	135900	25706065	2820	2820	2820	2820	0
345	20240424	135800	25706065	2820	2820	2820	2820	0
346	20240424	135700	25706065	2820	2820	2820	2820	0
347	20240424	135600	25706065	2820	2820	2820	2820	0
348	20240424	135500	25706065	2820	2820	2820	2820	0
349	20240424	135400	25706065	2820	2820	2820	2820	0
350	20240424	135300	25706065	2820	2820	2820	2820	0
351	20240424	135200	25706065	2820	2820	2820	2820	0
352	20240424	135100	25706065	2820	2820	2820	2820	0
353	20240424	135000	25706065	2820	2820	2820	2820	0
354	20240424	134900	25706065	2820	2820	2820	2820	0
355	20240424	134800	25706065	2820	2820	2820	2820	0
356	20240424	134700	25706065	2820	2820	2820	2820	0
357	20240424	134600	25706065	2820	2820	2820	2820	0
358	20240424	134500	25706065	2820	2820	2820	2820	0
359	20240424	134400	25706065	2820	2820	2820	2820	0
360	20240424	134300	25706065	2820	2820	2820	2820	0
361	20240424	134200	25706065	2820	2820	2820	2820	0
362	20240424	134100	25706065	2820	2820	2820	2820	0
363	20240424	134000	25706065	2820	2820	2820	2820	93
364	20240424	133900	25443805	2800	2800	2800	2800	0
365	20240424	133800	25443805	2800	2800	2800	2800	0
366	20240424	133700	25443805	2800	2800	2800	2800	0
367	20240424	133600	25443805	2800	2805	2805	2800	2100
368	20240424	133500	19562535	2810	2810	2810	2810	0
369	20240424	133400	19562535	2810	2810	2810	2810	0
370	20240424	133300	19562535	2810	2810	2810	2810	506
371	20240424	133200	18140675	2825	2825	2825	2825	5
372	20240424	133100	18126550	2810	2810	2810	2810	0
373	20240424	133000	18126550	2810	2810	2810	2810	0
374	20240424	132900	18126550	2810	2810	2810	2810	0
375	20240424	132800	18126550	2810	2810	2810	2810	0
376	20240424	132700	18126550	2810	2810	2810	2810	0
377	20240424	132600	18126550	2810	2810	2810	2810	0
378	20240424	132500	18126550	2810	2815	2815	2810	24
379	20240424	132400	18058995	2820	2820	2820	2820	0
380	20240424	132300	18058995	2820	2820	2820	2820	6
381	20240424	132200	18042075	2820	2820	2820	2820	0
382	20240424	132100	18042075	2820	2820	2820	2820	0
383	20240424	132000	18042075	2820	2820	2820	2820	47
384	20240424	131900	17909535	2820	2820	2820	2820	0
385	20240424	131800	17909535	2820	2820	2820	2820	0
386	20240424	131700	17909535	2820	2820	2820	2820	0
387	20240424	131600	17909535	2820	2820	2820	2820	0
388	20240424	131500	17909535	2820	2820	2820	2820	0
389	20240424	131400	17909535	2820	2820	2820	2820	0
390	20240424	131300	17909535	2820	2820	2820	2820	0
391	20240424	131200	17909535	2820	2820	2820	2820	0
392	20240424	131100	17909535	2820	2820	2820	2820	0
393	20240424	131000	17909535	2820	2820	2820	2820	0
394	20240424	130900	17909535	2820	2820	2820	2820	0
395	20240424	130800	17909535	2820	2820	2820	2820	0
396	20240424	130700	17909535	2820	2820	2820	2820	0
397	20240424	130600	17909535	2820	2820	2820	2820	5
398	20240424	130500	17895435	2820	2820	2820	2820	0
399	20240424	130400	17895435	2820	2820	2820	2820	0
400	20240424	130300	17895435	2820	2820	2820	2820	0
401	20240424	130200	17895435	2820	2820	2820	2820	0
402	20240424	130100	17895435	2820	2820	2820	2820	0
403	20240424	130000	17895435	2820	2820	2820	2820	53
404	20240424	125900	17745975	2820	2820	2820	2820	0
405	20240424	125800	17745975	2820	2820	2820	2820	0
406	20240424	125700	17745975	2820	2820	2820	2820	10
407	20240424	125600	17717775	2820	2820	2820	2820	0
408	20240424	125500	17717775	2820	2820	2820	2820	0
409	20240424	125400	17717775	2820	2820	2820	2820	70
410	20240424	125300	17520375	2820	2820	2820	2820	0
411	20240424	125200	17520375	2820	2820	2820	2820	0
412	20240424	125100	17520375	2820	2820	2820	2820	0
413	20240424	125000	17520375	2820	2820	2820	2820	0
414	20240424	124900	17520375	2820	2820	2820	2820	0
415	20240424	124800	17520375	2820	2820	2820	2820	0
416	20240424	124700	17520375	2820	2820	2820	2820	0
417	20240424	124600	17520375	2820	2820	2820	2820	0
418	20240424	124500	17520375	2820	2820	2820	2820	0
419	20240424	124400	17520375	2820	2820	2820	2820	0
420	20240424	124300	17520375	2820	2820	2820	2820	0
421	20240424	124200	17520375	2820	2820	2820	2820	3
422	20240424	124100	17511915	2820	2820	2820	2820	0
423	20240424	124000	17511915	2820	2820	2820	2820	54
424	20240424	123900	17359635	2820	2820	2820	2820	0
425	20240424	123800	17359635	2820	2820	2820	2820	0
426	20240424	123700	17359635	2820	2820	2820	2820	0
427	20240424	123600	17359635	2820	2820	2820	2820	0
428	20240424	123500	17359635	2820	2820	2820	2820	0
429	20240424	123400	17359635	2820	2820	2820	2820	0
430	20240424	123300	17359635	2820	2820	2820	2820	0
431	20240424	123200	17359635	2820	2820	2820	2820	0
432	20240424	123100	17359635	2820	2820	2820	2820	0
433	20240424	123000	17359635	2820	2820	2820	2820	0
434	20240424	122900	17359635	2820	2820	2820	2820	758
435	20240424	122800	15222075	2820	2820	2820	2820	0
436	20240424	122700	15222075	2820	2820	2820	2820	0
437	20240424	122600	15222075	2820	2820	2820	2820	40
438	20240424	122500	15109275	2820	2820	2820	2820	0
439	20240424	122400	15109275	2820	2820	2820	2820	0
440	20240424	122300	15109275	2820	2820	2820	2820	15
441	20240424	122200	15066975	2820	2820	2820	2820	0
442	20240424	122100	15066975	2820	2820	2820	2820	0
443	20240424	122000	15066975	2820	2820	2820	2820	39
444	20240424	121900	14956995	2820	2820	2820	2820	0
445	20240424	121800	14956995	2820	2820	2820	2820	0
446	20240424	121700	14956995	2820	2820	2820	2820	0
447	20240424	121600	14956995	2820	2820	2820	2820	0
448	20240424	121500	14956995	2820	2820	2820	2820	0
449	20240424	121400	14956995	2820	2820	2820	2820	0
450	20240424	121300	14956995	2820	2820	2820	2820	0
451	20240424	121200	14956995	2820	2820	2820	2820	0
452	20240424	121100	14956995	2820	2820	2820	2820	0
453	20240424	121000	14956995	2820	2820	2820	2820	0
454	20240424	120900	14956995	2820	2820	2820	2820	0
455	20240424	120800	14956995	2820	2820	2820	2820	0
456	20240424	120700	14956995	2820	2820	2820	2820	1
457	20240424	120600	14954175	2810	2810	2810	2810	0
458	20240424	120500	14954175	2810	2810	2810	2810	0
459	20240424	120400	14954175	2810	2810	2810	2810	9
460	20240424	120300	14928885	2820	2820	2820	2820	8
461	20240424	120200	14906325	2820	2820	2820	2820	0
462	20240424	120100	14906325	2820	2820	2820	2820	0
463	20240424	120000	14906325	2820	2820	2820	2820	54
464	20240424	115900	14754045	2810	2810	2810	2810	0
465	20240424	115800	14754045	2810	2810	2810	2810	0
466	20240424	115700	14754045	2810	2810	2810	2810	0
467	20240424	115600	14754045	2810	2810	2810	2810	0
468	20240424	115500	14754045	2810	2810	2810	2810	329
469	20240424	115400	13829555	2810	2810	2810	2810	0
470	20240424	115300	13829555	2810	2810	2810	2810	0
471	20240424	115200	13829555	2810	2810	2810	2810	0
472	20240424	115100	13829555	2810	2810	2810	2810	0
473	20240424	115000	13829555	2810	2810	2810	2810	0
474	20240424	114900	13829555	2810	2810	2810	2810	0
475	20240424	114800	13829555	2810	2810	2810	2810	0
476	20240424	114700	13829555	2810	2810	2810	2810	0
477	20240424	114600	13829555	2810	2810	2810	2810	0
478	20240424	114500	13829555	2810	2810	2810	2810	0
479	20240424	114400	13829555	2810	2810	2810	2810	0
480	20240424	114300	13829555	2810	2810	2810	2810	0
481	20240424	114200	13829555	2810	2810	2810	2810	0
482	20240424	114100	13829555	2810	2810	2810	2810	0
483	20240424	114000	13829555	2810	2810	2810	2810	54
484	20240424	113900	13677815	2810	2810	2810	2810	0
485	20240424	113800	13677815	2810	2810	2810	2810	0
486	20240424	113700	13677815	2810	2810	2810	2810	0
487	20240424	113600	13677815	2810	2810	2810	2810	0
488	20240424	113500	13677815	2810	2810	2810	2810	0
489	20240424	113400	13677815	2810	2810	2810	2810	0
490	20240424	113300	13677815	2810	2810	2810	2810	0
491	20240424	113200	13677815	2810	2810	2810	2810	0
492	20240424	113100	13677815	2810	2810	2810	2810	0
493	20240424	113000	13677815	2810	2810	2810	2810	0
494	20240424	112900	13677815	2810	2810	2810	2810	0
495	20240424	112800	13677815	2810	2810	2810	2810	0
496	20240424	112700	13677815	2810	2810	2810	2810	0
497	20240424	112600	13677815	2810	2810	2810	2810	0
498	20240424	112500	13677815	2810	2810	2810	2810	0
499	20240424	112400	13677815	2810	2810	2810	2810	0
500	20240424	112300	13677815	2810	2810	2810	2810	0
501	20240424	112200	13677815	2810	2810	2810	2810	0
502	20240424	112100	13677815	2810	2810	2810	2810	0
503	20240424	112000	13677815	2810	2810	2810	2810	54
504	20240424	111900	13526075	2810	2810	2810	2810	0
505	20240424	111800	13526075	2810	2810	2810	2810	0
506	20240424	111700	13526075	2810	2810	2810	2810	0
507	20240424	111600	13526075	2810	2810	2810	2810	0
508	20240424	111500	13526075	2810	2810	2810	2810	0
509	20240424	111400	13526075	2810	2810	2810	2810	0
510	20240424	111300	13526075	2810	2810	2810	2810	0
511	20240424	111200	13526075	2810	2810	2810	2810	0
512	20240424	111100	13526075	2810	2810	2810	2810	0
513	20240424	111000	13526075	2810	2810	2810	2810	0
514	20240424	110900	13526075	2810	2810	2810	2810	0
515	20240424	110800	13526075	2810	2810	2810	2810	0
516	20240424	110700	13526075	2810	2810	2810	2810	0
517	20240424	110600	13526075	2810	2810	2810	2810	0
518	20240424	110500	13526075	2810	2810	2810	2810	0
519	20240424	110400	13526075	2810	2810	2810	2810	0
520	20240424	110300	13526075	2810	2810	2810	2810	0
521	20240424	110200	13526075	2810	2810	2810	2810	0
522	20240424	110100	13526075	2810	2810	2810	2810	0
523	20240424	110000	13526075	2810	2810	2810	2810	54
524	20240424	105900	13374335	2805	2805	2805	2805	0
525	20240424	105800	13374335	2805	2805	2805	2805	0
526	20240424	105700	13374335	2805	2805	2805	2805	0
527	20240424	105600	13374335	2805	2805	2805	2805	0
528	20240424	105500	13374335	2805	2805	2805	2805	0
529	20240424	105400	13374335	2805	2805	2805	2805	0
530	20240424	105300	13374335	2805	2805	2805	2805	0
531	20240424	105200	13374335	2805	2805	2805	2805	0
532	20240424	105100	13374335	2805	2805	2805	2805	0
533	20240424	105000	13374335	2805	2805	2805	2805	0
534	20240424	104900	13374335	2805	2805	2805	2805	0
535	20240424	104800	13374335	2805	2805	2805	2805	0
536	20240424	104700	13374335	2805	2805	2805	2805	0
537	20240424	104600	13374335	2805	2805	2805	2805	1
538	20240424	104500	13371530	2800	2800	2800	2800	0
539	20240424	104400	13371530	2800	2800	2800	2800	0
540	20240424	104300	13371530	2800	2800	2800	2800	0
541	20240424	104200	13371530	2800	2800	2800	2800	0
542	20240424	104100	13371530	2800	2800	2800	2800	240
543	20240424	104000	12699530	2810	2810	2810	2810	54
544	20240424	103900	12547790	2810	2810	2810	2810	0
545	20240424	103800	12547790	2810	2810	2810	2810	0
546	20240424	103700	12547790	2810	2810	2810	2810	0
547	20240424	103600	12547790	2810	2810	2810	2810	698
548	20240424	103500	10586410	2820	2815	2820	2815	7
549	20240424	103400	10566675	2815	2815	2815	2815	0
550	20240424	103300	10566675	2815	2815	2815	2815	0
551	20240424	103200	10566675	2815	2815	2815	2815	1
552	20240424	103100	10563860	2810	2810	2810	2810	0
553	20240424	103000	10563860	2810	2810	2810	2810	0
554	20240424	102900	10563860	2810	2810	2810	2810	0
555	20240424	102800	10563860	2810	2810	2810	2810	0
556	20240424	102700	10563860	2810	2810	2810	2810	71
557	20240424	102600	10364350	2810	2810	2810	2810	0
558	20240424	102500	10364350	2810	2810	2810	2810	1
559	20240424	102400	10361540	2820	2820	2820	2820	0
560	20240424	102300	10361540	2820	2820	2820	2820	0
561	20240424	102200	10361540	2820	2820	2820	2820	0
562	20240424	102100	10361540	2820	2820	2820	2820	0
563	20240424	102000	10361540	2820	2820	2820	2820	54
564	20240424	101900	10209260	2820	2820	2820	2820	0
565	20240424	101800	10209260	2820	2820	2820	2820	0
566	20240424	101700	10209260	2820	2820	2820	2820	0
567	20240424	101600	10209260	2820	2820	2820	2820	0
568	20240424	101500	10209260	2820	2820	2820	2820	0
569	20240424	101400	10209260	2820	2820	2820	2820	0
570	20240424	101300	10209260	2820	2820	2820	2820	0
571	20240424	101200	10209260	2820	2820	2820	2820	0
572	20240424	101100	10209260	2820	2820	2820	2820	0
573	20240424	101000	10209260	2820	2820	2820	2820	0
574	20240424	100900	10209260	2820	2820	2820	2820	0
575	20240424	100800	10209260	2820	2795	2820	2795	50
576	20240424	100700	10068760	2820	2820	2820	2820	0
577	20240424	100600	10068760	2820	2820	2820	2820	0
578	20240424	100500	10068760	2820	2820	2820	2820	0
579	20240424	100400	10068760	2820	2820	2820	2820	0
580	20240424	100300	10068760	2820	2820	2820	2820	1
581	20240424	100200	10065940	2820	2820	2820	2820	0
582	20240424	100100	10065940	2820	2820	2820	2820	0
583	20240424	100000	10065940	2820	2820	2820	2820	54
584	20240424	095900	9913660	2820	2820	2820	2820	0
585	20240424	095800	9913660	2820	2820	2820	2820	25
586	20240424	095700	9843160	2820	2820	2820	2820	0
587	20240424	095600	9843160	2820	2820	2820	2820	0
588	20240424	095500	9843160	2820	2820	2820	2820	0
589	20240424	095400	9843160	2820	2820	2820	2820	0
590	20240424	095300	9843160	2820	2820	2820	2820	1
591	20240424	095200	9840340	2825	2825	2825	2825	0
592	20240424	095100	9840340	2825	2825	2825	2825	0
593	20240424	095000	9840340	2825	2825	2825	2825	0
594	20240424	094900	9840340	2825	2825	2825	2825	0
595	20240424	094800	9840340	2825	2825	2825	2825	0
596	20240424	094700	9840340	2825	2825	2825	2825	0
597	20240424	094600	9840340	2825	2825	2825	2825	0
598	20240424	094500	9840340	2825	2825	2825	2825	0
599	20240424	094400	9840340	2825	2825	2825	2825	0
600	20240424	094300	9840340	2825	2825	2825	2825	0
601	20240424	094200	9840340	2825	2825	2825	2825	0
602	20240424	094100	9840340	2825	2825	2825	2825	0
603	20240424	094000	9840340	2825	2825	2825	2825	54
604	20240424	093900	9687790	2825	2825	2825	2825	1
605	20240424	093800	9684965	2780	2800	2800	2780	882
606	20240424	093700	7217350	2800	2815	2815	2800	1520
607	20240424	093600	2958330	2840	2840	2840	2840	0
608	20240424	093500	2958330	2840	2835	2840	2835	20
609	20240424	093400	2901605	2840	2840	2840	2840	0
610	20240424	093300	2901605	2840	2840	2840	2840	0
611	20240424	093200	2901605	2840	2840	2840	2840	0
612	20240424	093100	2901605	2840	2835	2840	2835	35
613	20240424	093000	2802305	2840	2840	2840	2840	0
614	20240424	092900	2802305	2840	2840	2840	2840	0
615	20240424	092800	2802305	2840	2840	2840	2840	0
616	20240424	092700	2802305	2840	2840	2840	2840	0
617	20240424	092600	2802305	2840	2840	2840	2840	0
618	20240424	092500	2802305	2840	2835	2840	2835	10
619	20240424	092400	2773945	2835	2835	2835	2835	0
620	20240424	092300	2773945	2835	2835	2835	2835	0
621	20240424	092200	2773945	2835	2835	2835	2835	0
622	20240424	092100	2773945	2835	2835	2835	2835	0
623	20240424	092000	2773945	2835	2835	2835	2835	54
624	20240424	091900	2620855	2840	2840	2840	2840	0
625	20240424	091800	2620855	2840	2840	2840	2840	0
626	20240424	091700	2620855	2840	2840	2840	2840	0
627	20240424	091600	2620855	2840	2835	2840	2835	8
628	20240424	091500	2598165	2835	2835	2835	2835	5
629	20240424	091400	2583990	2840	2840	2840	2840	0
630	20240424	091300	2583990	2840	2840	2840	2840	0
631	20240424	091200	2583990	2840	2840	2840	2840	2
632	20240424	091100	2578310	2875	2875	2875	2875	0
633	20240424	091000	2578310	2875	2875	2875	2875	0
634	20240424	090900	2578310	2875	2875	2875	2875	0
635	20240424	090800	2578310	2875	2865	2875	2865	30
636	20240424	090700	2492260	2875	2825	2875	2820	810
637	20240424	090600	177180	2830	2830	2830	2830	0
638	20240424	090500	177180	2830	2830	2830	2830	11
639	20240424	090400	146050	2830	2830	2830	2830	0
640	20240424	090300	146050	2830	2830	2830	2830	0
641	20240424	090200	146050	2830	2815	2830	2815	4
642	20240424	090100	134760	2815	2815	2815	2815	13
643	20240424	090000	98165	2815	2800	2815	2800	35