KissMeData/007530/min/candle-20240419.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240419	184600	18221770	2660	2660	2660	2660	77
3	20240419	184500	18221770	2660	2660	2660	2660	0
4	20240419	184400	18221770	2660	2660	2660	2660	0
5	20240419	184300	18221770	2660	2660	2660	2660	0
6	20240419	184200	18221770	2660	2660	2660	2660	0
7	20240419	184100	18221770	2660	2660	2660	2660	0
8	20240419	184000	18221770	2660	2660	2660	2660	0
9	20240419	183900	18221770	2660	2660	2660	2660	0
10	20240419	183800	18221770	2660	2660	2660	2660	0
11	20240419	183700	18221770	2660	2660	2660	2660	0
12	20240419	183600	18221770	2660	2660	2660	2660	0
13	20240419	183500	18221770	2660	2660	2660	2660	0
14	20240419	183400	18221770	2660	2660	2660	2660	0
15	20240419	183300	18221770	2660	2660	2660	2660	0
16	20240419	183200	18221770	2660	2660	2660	2660	0
17	20240419	183100	18221770	2660	2660	2660	2660	0
18	20240419	183000	18221770	2660	2660	2660	2660	0
19	20240419	182900	18221770	2660	2660	2660	2660	0
20	20240419	182800	18221770	2660	2660	2660	2660	0
21	20240419	182700	18221770	2660	2660	2660	2660	0
22	20240419	182600	18221770	2660	2660	2660	2660	0
23	20240419	182500	18221770	2660	2660	2660	2660	0
24	20240419	182400	18221770	2660	2660	2660	2660	0
25	20240419	182300	18221770	2660	2660	2660	2660	0
26	20240419	182200	18221770	2660	2660	2660	2660	0
27	20240419	182100	18221770	2660	2660	2660	2660	0
28	20240419	182000	18221770	2660	2660	2660	2660	0
29	20240419	181900	18221770	2660	2660	2660	2660	0
30	20240419	181800	18221770	2660	2660	2660	2660	0
31	20240419	181700	18221770	2660	2660	2660	2660	0
32	20240419	181600	18221770	2660	2660	2660	2660	77
33	20240419	181500	18221770	2660	2660	2660	2660	0
34	20240419	181400	18221770	2660	2660	2660	2660	0
35	20240419	181300	18221770	2660	2660	2660	2660	0
36	20240419	181200	18221770	2660	2660	2660	2660	0
37	20240419	181100	18221770	2660	2660	2660	2660	0
38	20240419	181000	18221770	2660	2660	2660	2660	0
39	20240419	180900	18221770	2660	2660	2660	2660	0
40	20240419	180800	18221770	2660	2660	2660	2660	0
41	20240419	180700	18221770	2660	2660	2660	2660	0
42	20240419	180600	18221770	2660	2660	2660	2660	0
43	20240419	180500	18221770	2660	2660	2660	2660	0
44	20240419	180400	18221770	2660	2660	2660	2660	0
45	20240419	180300	18221770	2660	2660	2660	2660	0
46	20240419	180200	18221770	2660	2660	2660	2660	0
47	20240419	180100	18221770	2660	2660	2660	2660	0
48	20240419	180000	18221770	2660	2660	2660	2660	0
49	20240419	175900	18221770	2660	2660	2660	2660	0
50	20240419	175800	18221770	2660	2660	2660	2660	0
51	20240419	175700	18221770	2660	2660	2660	2660	0
52	20240419	175600	18221770	2660	2660	2660	2660	0
53	20240419	175500	18221770	2660	2660	2660	2660	0
54	20240419	175400	18221770	2660	2660	2660	2660	0
55	20240419	175300	18221770	2660	2660	2660	2660	0
56	20240419	175200	18221770	2660	2660	2660	2660	0
57	20240419	175100	18221770	2660	2660	2660	2660	0
58	20240419	175000	18221770	2660	2660	2660	2660	0
59	20240419	174900	18221770	2660	2660	2660	2660	0
60	20240419	174800	18221770	2660	2660	2660	2660	0
61	20240419	174700	18221770	2660	2660	2660	2660	0
62	20240419	174600	18221770	2660	2660	2660	2660	77
63	20240419	174500	18221770	2660	2660	2660	2660	0
64	20240419	174400	18221770	2660	2660	2660	2660	0
65	20240419	174300	18221770	2660	2660	2660	2660	0
66	20240419	174200	18221770	2660	2660	2660	2660	0
67	20240419	174100	18221770	2660	2660	2660	2660	0
68	20240419	174000	18221770	2660	2660	2660	2660	0
69	20240419	173900	18221770	2660	2660	2660	2660	0
70	20240419	173800	18221770	2660	2660	2660	2660	0
71	20240419	173700	18221770	2660	2660	2660	2660	0
72	20240419	173600	18221770	2660	2660	2660	2660	0
73	20240419	173500	18221770	2660	2660	2660	2660	0
74	20240419	173400	18221770	2660	2660	2660	2660	0
75	20240419	173300	18221770	2660	2660	2660	2660	0
76	20240419	173200	18221770	2660	2660	2660	2660	0
77	20240419	173100	18221770	2660	2660	2660	2660	0
78	20240419	173000	18221770	2660	2660	2660	2660	0
79	20240419	172900	18221770	2660	2660	2660	2660	0
80	20240419	172800	18221770	2660	2660	2660	2660	0
81	20240419	172700	18221770	2660	2660	2660	2660	0
82	20240419	172600	18221770	2660	2660	2660	2660	0
83	20240419	172500	18221770	2660	2660	2660	2660	0
84	20240419	172400	18221770	2660	2660	2660	2660	0
85	20240419	172300	18221770	2660	2660	2660	2660	0
86	20240419	172200	18221770	2660	2660	2660	2660	0
87	20240419	172100	18221770	2660	2660	2660	2660	0
88	20240419	172000	18221770	2660	2660	2660	2660	0
89	20240419	171900	18221770	2660	2660	2660	2660	0
90	20240419	171800	18221770	2660	2660	2660	2660	0
91	20240419	171700	18221770	2660	2660	2660	2660	0
92	20240419	171600	18221770	2660	2660	2660	2660	77
93	20240419	171500	18221770	2660	2660	2660	2660	0
94	20240419	171400	18221770	2660	2660	2660	2660	0
95	20240419	171300	18221770	2660	2660	2660	2660	0
96	20240419	171200	18221770	2660	2660	2660	2660	0
97	20240419	171100	18221770	2660	2660	2660	2660	0
98	20240419	171000	18221770	2660	2660	2660	2660	0
99	20240419	170900	18221770	2660	2660	2660	2660	0
100	20240419	170800	18221770	2660	2660	2660	2660	0
101	20240419	170700	18221770	2660	2660	2660	2660	0
102	20240419	170600	18221770	2660	2660	2660	2660	0
103	20240419	170500	18221770	2660	2660	2660	2660	0
104	20240419	170400	18221770	2660	2660	2660	2660	0
105	20240419	170300	18221770	2660	2660	2660	2660	0
106	20240419	170200	18221770	2660	2660	2660	2660	0
107	20240419	170100	18221770	2660	2660	2660	2660	0
108	20240419	170000	18221770	2660	2660	2660	2660	0
109	20240419	165900	18221770	2660	2660	2660	2660	0
110	20240419	165800	18221770	2660	2660	2660	2660	0
111	20240419	165700	18221770	2660	2660	2660	2660	0
112	20240419	165600	18221770	2660	2660	2660	2660	0
113	20240419	165500	18221770	2660	2660	2660	2660	0
114	20240419	165400	18221770	2660	2660	2660	2660	0
115	20240419	165300	18221770	2660	2660	2660	2660	0
116	20240419	165200	18221770	2660	2660	2660	2660	0
117	20240419	165100	18221770	2660	2660	2660	2660	0
118	20240419	165000	18221770	2660	2660	2660	2660	0
119	20240419	164900	18221770	2660	2660	2660	2660	0
120	20240419	164800	18221770	2660	2660	2660	2660	0
121	20240419	164700	18221770	2660	2660	2660	2660	0
122	20240419	164600	18221770	2660	2660	2660	2660	77
123	20240419	164500	18221770	2660	2660	2660	2660	0
124	20240419	164400	18221770	2660	2660	2660	2660	0
125	20240419	164300	18221770	2660	2660	2660	2660	0
126	20240419	164200	18221770	2660	2660	2660	2660	0
127	20240419	164100	18221770	2660	2660	2660	2660	0
128	20240419	164000	18221770	2660	2660	2660	2660	0
129	20240419	163900	18221770	2660	2660	2660	2660	0
130	20240419	163800	18221770	2660	2660	2660	2660	0
131	20240419	163700	18221770	2660	2660	2660	2660	0
132	20240419	163600	18221770	2660	2660	2660	2660	0
133	20240419	163500	18221770	2660	2660	2660	2660	0
134	20240419	163400	18221770	2660	2660	2660	2660	0
135	20240419	163300	18221770	2660	2660	2660	2660	0
136	20240419	163200	18221770	2660	2660	2660	2660	0
137	20240419	163100	18221770	2660	2660	2660	2660	0
138	20240419	163000	18221770	2660	2660	2660	2660	0
139	20240419	162900	18221770	2660	2660	2660	2660	0
140	20240419	162800	18221770	2660	2660	2660	2660	0
141	20240419	162700	18221770	2660	2660	2660	2660	0
142	20240419	162600	18221770	2660	2660	2660	2660	0
143	20240419	162500	18221770	2660	2660	2660	2660	0
144	20240419	162400	18221770	2660	2660	2660	2660	0
145	20240419	162300	18221770	2660	2660	2660	2660	0
146	20240419	162200	18221770	2660	2660	2660	2660	0
147	20240419	162100	18221770	2660	2660	2660	2660	0
148	20240419	162000	18221770	2660	2660	2660	2660	0
149	20240419	161900	18221770	2660	2660	2660	2660	0
150	20240419	161800	18221770	2660	2660	2660	2660	0
151	20240419	161700	18221770	2660	2660	2660	2660	0
152	20240419	161600	18221770	2660	2660	2660	2660	77
153	20240419	161500	18221770	2660	2660	2660	2660	0
154	20240419	161400	18221770	2660	2660	2660	2660	0
155	20240419	161300	18221770	2660	2660	2660	2660	0
156	20240419	161200	18221770	2660	2660	2660	2660	0
157	20240419	161100	18221770	2660	2660	2660	2660	0
158	20240419	161000	18221770	2660	2660	2660	2660	0
159	20240419	160900	18221770	2660	2660	2660	2660	0
160	20240419	160800	18221770	2660	2660	2660	2660	0
161	20240419	160700	18221770	2660	2660	2660	2660	0
162	20240419	160600	18221770	2660	2660	2660	2660	0
163	20240419	160500	18221770	2660	2660	2660	2660	0
164	20240419	160400	18221770	2660	2660	2660	2660	0
165	20240419	160300	18221770	2660	2660	2660	2660	0
166	20240419	160200	18221770	2660	2660	2660	2660	0
167	20240419	160100	18221770	2660	2660	2660	2660	0
168	20240419	160000	18221770	2660	2660	2660	2660	0
169	20240419	155900	18221770	2660	2660	2660	2660	0
170	20240419	155800	18221770	2660	2660	2660	2660	0
171	20240419	155700	18221770	2660	2660	2660	2660	0
172	20240419	155600	18221770	2660	2660	2660	2660	0
173	20240419	155500	18221770	2660	2660	2660	2660	0
174	20240419	155400	18221770	2660	2660	2660	2660	0
175	20240419	155300	18221770	2660	2660	2660	2660	0
176	20240419	155200	18221770	2660	2660	2660	2660	0
177	20240419	155100	18221770	2660	2660	2660	2660	0
178	20240419	155000	18221770	2660	2660	2660	2660	0
179	20240419	154900	18221770	2660	2660	2660	2660	0
180	20240419	154800	18221770	2660	2660	2660	2660	0
181	20240419	154700	18221770	2660	2660	2660	2660	0
182	20240419	154600	18221770	2660	2660	2660	2660	77
183	20240419	154500	18221770	2660	2660	2660	2660	0
184	20240419	154400	18221770	2660	2660	2660	2660	0
185	20240419	154300	18221770	2660	2660	2660	2660	0
186	20240419	154200	18221770	2660	2660	2660	2660	0
187	20240419	154100	18221770	2660	2660	2660	2660	0
188	20240419	154000	18221770	2660	2660	2660	2660	0
189	20240419	153900	18221770	2660	2660	2660	2660	0
190	20240419	153800	18221770	2660	2660	2660	2660	0
191	20240419	153700	18221770	2660	2660	2660	2660	0
192	20240419	153600	18221770	2660	2660	2660	2660	0
193	20240419	153500	18221770	2660	2660	2660	2660	0
194	20240419	153400	18221770	2660	2660	2660	2660	0
195	20240419	153300	18221770	2660	2660	2660	2660	0
196	20240419	153200	18221770	2660	2660	2660	2660	0
197	20240419	153100	18221770	2660	2660	2660	2660	0
198	20240419	153000	18221770	2660	2660	2660	2660	77
199	20240419	152900	18016950	2660	2660	2660	2660	0
200	20240419	152800	18016950	2660	2660	2660	2660	0
201	20240419	152700	18016950	2660	2660	2660	2660	0
202	20240419	152600	18016950	2660	2660	2660	2660	0
203	20240419	152500	18016950	2660	2660	2660	2660	0
204	20240419	152400	18016950	2660	2660	2660	2660	0
205	20240419	152300	18016950	2660	2660	2660	2660	0
206	20240419	152200	18016950	2660	2660	2660	2660	0
207	20240419	152100	18016950	2660	2660	2660	2660	0
208	20240419	152000	18016950	2660	2660	2660	2660	0
209	20240419	151900	18016950	2660	2660	2660	2660	1
210	20240419	151800	18014290	2660	2660	2660	2660	0
211	20240419	151700	18014290	2660	2660	2660	2660	0
212	20240419	151600	18014290	2660	2660	2660	2660	0
213	20240419	151500	18014290	2660	2660	2660	2660	6
214	20240419	151400	17998330	2660	2660	2660	2660	0
215	20240419	151300	17998330	2660	2660	2660	2660	0
216	20240419	151200	17998330	2660	2660	2660	2660	0
217	20240419	151100	17998330	2660	2660	2660	2660	0
218	20240419	151000	17998330	2660	2660	2660	2660	0
219	20240419	150900	17998330	2660	2660	2660	2660	0
220	20240419	150800	17998330	2660	2660	2660	2660	0
221	20240419	150700	17998330	2660	2660	2660	2660	0
222	20240419	150600	17998330	2660	2660	2660	2660	0
223	20240419	150500	17998330	2660	2660	2660	2660	0
224	20240419	150400	17998330	2660	2660	2660	2660	0
225	20240419	150300	17998330	2660	2660	2660	2660	0
226	20240419	150200	17998330	2660	2660	2660	2660	0
227	20240419	150100	17998330	2660	2660	2660	2660	17
228	20240419	150000	17953110	2660	2660	2660	2660	1
229	20240419	145900	17950450	2660	2660	2660	2660	0
230	20240419	145800	17950450	2660	2660	2660	2660	0
231	20240419	145700	17950450	2660	2660	2660	2660	0
232	20240419	145600	17950450	2660	2660	2660	2660	0
233	20240419	145500	17950450	2660	2660	2660	2660	0
234	20240419	145400	17950450	2660	2660	2660	2660	0
235	20240419	145300	17950450	2660	2660	2660	2660	0
236	20240419	145200	17950450	2660	2660	2660	2660	0
237	20240419	145100	17950450	2660	2660	2660	2660	0
238	20240419	145000	17950450	2660	2660	2660	2660	0
239	20240419	144900	17950450	2660	2660	2660	2660	0
240	20240419	144800	17950450	2660	2660	2660	2660	0
241	20240419	144700	17950450	2660	2660	2660	2660	0
242	20240419	144600	17950450	2660	2660	2660	2660	0
243	20240419	144500	17950450	2660	2660	2660	2660	0
244	20240419	144400	17950450	2660	2660	2660	2660	0
245	20240419	144300	17950450	2660	2660	2660	2660	0
246	20240419	144200	17950450	2660	2660	2660	2660	0
247	20240419	144100	17950450	2660	2660	2660	2660	0
248	20240419	144000	17950450	2660	2660	2660	2660	0
249	20240419	143900	17950450	2660	2660	2660	2660	3
250	20240419	143800	17942470	2660	2660	2660	2660	0
251	20240419	143700	17942470	2660	2660	2660	2660	0
252	20240419	143600	17942470	2660	2660	2660	2660	0
253	20240419	143500	17942470	2660	2660	2660	2660	0
254	20240419	143400	17942470	2660	2660	2660	2660	3
255	20240419	143300	17934490	2660	2660	2660	2660	0
256	20240419	143200	17934490	2660	2660	2660	2660	10
257	20240419	143100	17907890	2645	2650	2650	2645	800
258	20240419	143000	15791500	2660	2660	2660	2660	0
259	20240419	142900	15791500	2660	2660	2660	2660	0
260	20240419	142800	15791500	2660	2660	2660	2660	0
261	20240419	142700	15791500	2660	2660	2660	2660	4
262	20240419	142600	15780860	2660	2660	2660	2660	0
263	20240419	142500	15780860	2660	2660	2660	2660	0
264	20240419	142400	15780860	2660	2660	2660	2660	1
265	20240419	142300	15778200	2660	2660	2660	2660	0
266	20240419	142200	15778200	2660	2660	2660	2660	0
267	20240419	142100	15778200	2660	2660	2660	2660	0
268	20240419	142000	15778200	2660	2660	2660	2660	0
269	20240419	141900	15778200	2660	2660	2660	2660	0
270	20240419	141800	15778200	2660	2660	2660	2660	0
271	20240419	141700	15778200	2660	2660	2660	2660	0
272	20240419	141600	15778200	2660	2660	2660	2660	0
273	20240419	141500	15778200	2660	2660	2660	2660	0
274	20240419	141400	15778200	2660	2660	2660	2660	0
275	20240419	141300	15778200	2660	2660	2660	2660	0
276	20240419	141200	15778200	2660	2660	2660	2660	0
277	20240419	141100	15778200	2660	2660	2660	2660	0
278	20240419	141000	15778200	2660	2660	2660	2660	5
279	20240419	140900	15764900	2660	2660	2660	2660	0
280	20240419	140800	15764900	2660	2660	2660	2660	0
281	20240419	140700	15764900	2660	2660	2660	2660	0
282	20240419	140600	15764900	2660	2660	2660	2660	0
283	20240419	140500	15764900	2660	2660	2660	2660	7
284	20240419	140400	15746280	2660	2660	2660	2660	0
285	20240419	140300	15746280	2660	2660	2660	2660	2
286	20240419	140200	15740960	2660	2660	2660	2660	0
287	20240419	140100	15740960	2660	2660	2660	2660	0
288	20240419	140000	15740960	2660	2660	2660	2660	0
289	20240419	135900	15740960	2660	2660	2660	2660	174
290	20240419	135800	15278120	2660	2660	2660	2660	0
291	20240419	135700	15278120	2660	2660	2660	2660	0
292	20240419	135600	15278120	2660	2660	2660	2660	0
293	20240419	135500	15278120	2660	2660	2660	2660	0
294	20240419	135400	15278120	2660	2660	2660	2660	0
295	20240419	135300	15278120	2660	2660	2660	2660	0
296	20240419	135200	15278120	2660	2660	2660	2660	0
297	20240419	135100	15278120	2660	2660	2660	2660	0
298	20240419	135000	15278120	2660	2660	2660	2660	0
299	20240419	134900	15278120	2660	2660	2660	2660	0
300	20240419	134800	15278120	2660	2660	2660	2660	0
301	20240419	134700	15278120	2660	2660	2660	2660	0
302	20240419	134600	15278120	2660	2660	2660	2660	0
303	20240419	134500	15278120	2660	2660	2660	2660	0
304	20240419	134400	15278120	2660	2660	2660	2660	0
305	20240419	134300	15278120	2660	2660	2660	2660	0
306	20240419	134200	15278120	2660	2660	2660	2660	0
307	20240419	134100	15278120	2660	2660	2660	2660	0
308	20240419	134000	15278120	2660	2660	2660	2660	0
309	20240419	133900	15278120	2660	2660	2660	2660	6
310	20240419	133800	15262160	2660	2660	2660	2660	0
311	20240419	133700	15262160	2660	2660	2660	2660	0
312	20240419	133600	15262160	2660	2660	2660	2660	0
313	20240419	133500	15262160	2660	2660	2660	2660	0
314	20240419	133400	15262160	2660	2660	2660	2660	0
315	20240419	133300	15262160	2660	2660	2660	2660	0
316	20240419	133200	15262160	2660	2660	2660	2660	0
317	20240419	133100	15262160	2660	2660	2660	2660	0
318	20240419	133000	15262160	2660	2660	2660	2660	0
319	20240419	132900	15262160	2660	2660	2660	2660	3
320	20240419	132800	15254180	2660	2660	2660	2660	0
321	20240419	132700	15254180	2660	2660	2660	2660	0
322	20240419	132600	15254180	2660	2660	2660	2660	0
323	20240419	132500	15254180	2660	2660	2660	2660	0
324	20240419	132400	15254180	2660	2660	2660	2660	0
325	20240419	132300	15254180	2660	2660	2660	2660	0
326	20240419	132200	15254180	2660	2660	2660	2660	0
327	20240419	132100	15254180	2660	2660	2660	2660	0
328	20240419	132000	15254180	2660	2660	2660	2660	0
329	20240419	131900	15254180	2660	2660	2660	2660	0
330	20240419	131800	15254180	2660	2660	2660	2660	0
331	20240419	131700	15254180	2660	2660	2660	2660	0
332	20240419	131600	15254180	2660	2660	2660	2660	0
333	20240419	131500	15254180	2660	2660	2660	2660	0
334	20240419	131400	15254180	2660	2660	2660	2660	0
335	20240419	131300	15254180	2660	2660	2660	2660	0
336	20240419	131200	15254180	2660	2660	2660	2660	0
337	20240419	131100	15254180	2660	2660	2660	2660	0
338	20240419	131000	15254180	2660	2660	2660	2660	0
339	20240419	130900	15254180	2660	2660	2660	2660	0
340	20240419	130800	15254180	2660	2660	2660	2660	0
341	20240419	130700	15254180	2660	2660	2660	2660	0
342	20240419	130600	15254180	2660	2660	2660	2660	0
343	20240419	130500	15254180	2660	2660	2660	2660	0
344	20240419	130400	15254180	2660	2660	2660	2660	0
345	20240419	130300	15254180	2660	2660	2660	2660	0
346	20240419	130200	15254180	2660	2660	2660	2660	0
347	20240419	130100	15254180	2660	2660	2660	2660	0
348	20240419	130000	15254180	2660	2660	2660	2660	9
349	20240419	125900	15230240	2660	2660	2660	2660	0
350	20240419	125800	15230240	2660	2660	2660	2660	0
351	20240419	125700	15230240	2660	2660	2660	2660	0
352	20240419	125600	15230240	2660	2660	2660	2660	0
353	20240419	125500	15230240	2660	2660	2660	2660	0
354	20240419	125400	15230240	2660	2660	2660	2660	0
355	20240419	125300	15230240	2660	2660	2660	2660	0
356	20240419	125200	15230240	2660	2660	2660	2660	0
357	20240419	125100	15230240	2660	2660	2660	2660	0
358	20240419	125000	15230240	2660	2660	2660	2660	0
359	20240419	124900	15230240	2660	2660	2660	2660	0
360	20240419	124800	15230240	2660	2660	2660	2660	0
361	20240419	124700	15230240	2660	2660	2660	2660	0
362	20240419	124600	15230240	2660	2660	2660	2660	100
363	20240419	124500	14964240	2660	2660	2660	2660	0
364	20240419	124400	14964240	2660	2660	2660	2660	0
365	20240419	124300	14964240	2660	2660	2660	2660	3
366	20240419	124200	14956260	2660	2660	2660	2660	0
367	20240419	124100	14956260	2660	2660	2660	2660	0
368	20240419	124000	14956260	2660	2660	2660	2660	0
369	20240419	123900	14956260	2660	2660	2660	2660	0
370	20240419	123800	14956260	2660	2660	2660	2660	0
371	20240419	123700	14956260	2660	2660	2660	2660	1
372	20240419	123600	14953600	2660	2660	2660	2660	0
373	20240419	123500	14953600	2660	2660	2660	2660	0
374	20240419	123400	14953600	2660	2660	2660	2660	0
375	20240419	123300	14953600	2660	2660	2660	2660	0
376	20240419	123200	14953600	2660	2660	2660	2660	0
377	20240419	123100	14953600	2660	2660	2660	2660	0
378	20240419	123000	14953600	2660	2660	2660	2660	0
379	20240419	122900	14953600	2660	2660	2660	2660	0
380	20240419	122800	14953600	2660	2660	2660	2660	0
381	20240419	122700	14953600	2660	2660	2660	2660	0
382	20240419	122600	14953600	2660	2660	2660	2660	0
383	20240419	122500	14953600	2660	2660	2660	2660	0
384	20240419	122400	14953600	2660	2660	2660	2660	0
385	20240419	122300	14953600	2660	2660	2660	2660	0
386	20240419	122200	14953600	2660	2660	2660	2660	0
387	20240419	122100	14953600	2660	2660	2660	2660	0
388	20240419	122000	14953600	2660	2660	2660	2660	0
389	20240419	121900	14953600	2660	2660	2660	2660	0
390	20240419	121800	14953600	2660	2660	2660	2660	0
391	20240419	121700	14953600	2660	2660	2660	2660	0
392	20240419	121600	14953600	2660	2660	2660	2660	0
393	20240419	121500	14953600	2660	2660	2660	2660	0
394	20240419	121400	14953600	2660	2660	2660	2660	3
395	20240419	121300	14945620	2660	2660	2660	2660	3
396	20240419	121200	14937640	2640	2640	2640	2640	0
397	20240419	121100	14937640	2640	2640	2640	2640	0
398	20240419	121000	14937640	2640	2640	2640	2640	0
399	20240419	120900	14937640	2640	2650	2650	2640	200
400	20240419	120800	14408705	2660	2660	2660	2660	0
401	20240419	120700	14408705	2660	2660	2660	2660	0
402	20240419	120600	14408705	2660	2660	2660	2660	0
403	20240419	120500	14408705	2660	2660	2660	2660	0
404	20240419	120400	14408705	2660	2660	2660	2660	0
405	20240419	120300	14408705	2660	2660	2660	2660	0
406	20240419	120200	14408705	2660	2660	2660	2660	0
407	20240419	120100	14408705	2660	2660	2660	2660	0
408	20240419	120000	14408705	2660	2660	2660	2660	0
409	20240419	115900	14408705	2660	2660	2660	2660	0
410	20240419	115800	14408705	2660	2660	2660	2660	0
411	20240419	115700	14408705	2660	2660	2660	2660	0
412	20240419	115600	14408705	2660	2660	2660	2660	0
413	20240419	115500	14408705	2660	2660	2660	2660	0
414	20240419	115400	14408705	2660	2660	2660	2660	0
415	20240419	115300	14408705	2660	2660	2660	2660	0
416	20240419	115200	14408705	2660	2660	2660	2660	0
417	20240419	115100	14408705	2660	2660	2660	2660	0
418	20240419	115000	14408705	2660	2660	2660	2660	0
419	20240419	114900	14408705	2660	2660	2660	2660	0
420	20240419	114800	14408705	2660	2660	2660	2660	1
421	20240419	114700	14406045	2645	2655	2655	2645	1500
422	20240419	114600	10434845	2660	2660	2660	2660	0
423	20240419	114500	10434845	2660	2660	2660	2660	0
424	20240419	114400	10434845	2660	2660	2660	2660	0
425	20240419	114300	10434845	2660	2660	2660	2660	0
426	20240419	114200	10434845	2660	2660	2660	2660	0
427	20240419	114100	10434845	2660	2660	2660	2660	0
428	20240419	114000	10434845	2660	2660	2660	2660	0
429	20240419	113900	10434845	2660	2660	2660	2660	0
430	20240419	113800	10434845	2660	2660	2660	2660	0
431	20240419	113700	10434845	2660	2660	2660	2660	0
432	20240419	113600	10434845	2660	2660	2660	2660	3
433	20240419	113500	10426865	2660	2660	2660	2660	0
434	20240419	113400	10426865	2660	2660	2660	2660	0
435	20240419	113300	10426865	2660	2660	2660	2660	0
436	20240419	113200	10426865	2660	2660	2660	2660	3
437	20240419	113100	10418885	2660	2660	2660	2660	0
438	20240419	113000	10418885	2660	2660	2660	2660	0
439	20240419	112900	10418885	2660	2660	2660	2660	0
440	20240419	112800	10418885	2660	2660	2660	2660	5
441	20240419	112700	10405585	2660	2660	2660	2660	5
442	20240419	112600	10392285	2660	2660	2660	2660	0
443	20240419	112500	10392285	2660	2660	2660	2660	0
444	20240419	112400	10392285	2660	2660	2660	2660	0
445	20240419	112300	10392285	2660	2660	2660	2660	0
446	20240419	112200	10392285	2660	2660	2660	2660	0
447	20240419	112100	10392285	2660	2660	2660	2660	0
448	20240419	112000	10392285	2660	2660	2660	2660	0
449	20240419	111900	10392285	2660	2660	2660	2660	0
450	20240419	111800	10392285	2660	2660	2660	2660	0
451	20240419	111700	10392285	2660	2660	2660	2660	0
452	20240419	111600	10392285	2660	2660	2660	2660	0
453	20240419	111500	10392285	2660	2660	2660	2660	0
454	20240419	111400	10392285	2660	2660	2660	2660	0
455	20240419	111300	10392285	2660	2660	2660	2660	0
456	20240419	111200	10392285	2660	2660	2660	2660	0
457	20240419	111100	10392285	2660	2660	2660	2660	0
458	20240419	111000	10392285	2660	2660	2660	2660	0
459	20240419	110900	10392285	2660	2660	2660	2660	0
460	20240419	110800	10392285	2660	2660	2660	2660	0
461	20240419	110700	10392285	2660	2660	2660	2660	0
462	20240419	110600	10392285	2660	2660	2660	2660	0
463	20240419	110500	10392285	2660	2660	2660	2660	0
464	20240419	110400	10392285	2660	2660	2660	2660	0
465	20240419	110300	10392285	2660	2660	2660	2660	0
466	20240419	110200	10392285	2660	2660	2660	2660	3
467	20240419	110100	10384305	2660	2660	2660	2655	108
468	20240419	110000	10097525	2660	2660	2660	2660	20
469	20240419	105900	10044325	2655	2655	2655	2655	100
470	20240419	105800	9778825	2660	2660	2660	2660	0
471	20240419	105700	9778825	2660	2660	2660	2660	0
472	20240419	105600	9778825	2660	2660	2660	2660	0
473	20240419	105500	9778825	2660	2660	2660	2660	50
474	20240419	105400	9645825	2660	2660	2660	2660	286
475	20240419	105300	8885065	2660	2660	2660	2660	0
476	20240419	105200	8885065	2660	2660	2660	2660	0
477	20240419	105100	8885065	2660	2660	2660	2660	292
478	20240419	105000	8108345	2665	2665	2665	2665	2
479	20240419	104900	8103015	2660	2660	2660	2660	0
480	20240419	104800	8103015	2660	2660	2660	2660	0
481	20240419	104700	8103015	2660	2660	2660	2660	0
482	20240419	104600	8103015	2660	2660	2660	2660	0
483	20240419	104500	8103015	2660	2660	2660	2660	0
484	20240419	104400	8103015	2660	2660	2660	2660	0
485	20240419	104300	8103015	2660	2660	2660	2660	0
486	20240419	104200	8103015	2660	2660	2660	2660	0
487	20240419	104100	8103015	2660	2660	2660	2660	0
488	20240419	104000	8103015	2660	2660	2660	2660	0
489	20240419	103900	8103015	2660	2660	2660	2660	0
490	20240419	103800	8103015	2660	2660	2660	2660	0
491	20240419	103700	8103015	2660	2660	2660	2660	0
492	20240419	103600	8103015	2660	2660	2660	2660	0
493	20240419	103500	8103015	2660	2660	2660	2660	1058
494	20240419	103400	5288735	2665	2665	2665	2665	0
495	20240419	103300	5288735	2665	2665	2665	2665	0
496	20240419	103200	5288735	2665	2665	2665	2665	0
497	20240419	103100	5288735	2665	2665	2665	2665	0
498	20240419	103000	5288735	2665	2665	2665	2665	0
499	20240419	102900	5288735	2665	2665	2665	2665	0
500	20240419	102800	5288735	2665	2665	2665	2665	10
501	20240419	102700	5262085	2665	2665	2665	2665	0
502	20240419	102600	5262085	2665	2665	2665	2665	0
503	20240419	102500	5262085	2665	2665	2665	2665	2
504	20240419	102400	5256755	2665	2665	2665	2665	0
505	20240419	102300	5256755	2665	2665	2665	2665	0
506	20240419	102200	5256755	2665	2665	2665	2665	1
507	20240419	102100	5254090	2665	2665	2665	2665	1
508	20240419	102000	5251425	2665	2665	2665	2665	3
509	20240419	101900	5243430	2665	2665	2665	2665	0
510	20240419	101800	5243430	2665	2665	2665	2665	100
511	20240419	101700	4976930	2665	2665	2665	2665	0
512	20240419	101600	4976930	2665	2665	2665	2665	0
513	20240419	101500	4976930	2665	2665	2665	2665	0
514	20240419	101400	4976930	2665	2665	2665	2665	0
515	20240419	101300	4976930	2665	2665	2665	2665	0
516	20240419	101200	4976930	2665	2665	2665	2665	0
517	20240419	101100	4976930	2665	2665	2665	2665	0
518	20240419	101000	4976930	2665	2665	2665	2665	0
519	20240419	100900	4976930	2665	2665	2665	2665	0
520	20240419	100800	4976930	2665	2665	2665	2665	0
521	20240419	100700	4976930	2665	2665	2665	2665	0
522	20240419	100600	4976930	2665	2665	2665	2665	0
523	20240419	100500	4976930	2665	2665	2665	2665	0
524	20240419	100400	4976930	2665	2665	2665	2665	0
525	20240419	100300	4976930	2665	2665	2665	2665	0
526	20240419	100200	4976930	2665	2665	2665	2665	0
527	20240419	100100	4976930	2665	2665	2665	2665	0
528	20240419	100000	4976930	2665	2665	2665	2665	0
529	20240419	095900	4976930	2665	2665	2665	2665	0
530	20240419	095800	4976930	2665	2665	2665	2665	0
531	20240419	095700	4976930	2665	2665	2665	2665	0
532	20240419	095600	4976930	2665	2665	2665	2665	0
533	20240419	095500	4976930	2665	2665	2665	2665	0
534	20240419	095400	4976930	2665	2665	2665	2665	0
535	20240419	095300	4976930	2665	2665	2665	2665	500
536	20240419	095200	3644430	2665	2665	2665	2665	400
537	20240419	095100	2578430	2665	2665	2665	2665	0
538	20240419	095000	2578430	2665	2665	2665	2665	0
539	20240419	094900	2578430	2665	2665	2665	2665	0
540	20240419	094800	2578430	2665	2665	2665	2665	0
541	20240419	094700	2578430	2665	2665	2665	2665	0
542	20240419	094600	2578430	2665	2665	2665	2665	0
543	20240419	094500	2578430	2665	2665	2665	2665	0
544	20240419	094400	2578430	2665	2665	2665	2665	0
545	20240419	094300	2578430	2665	2665	2665	2665	0
546	20240419	094200	2578430	2665	2665	2665	2665	0
547	20240419	094100	2578430	2665	2665	2665	2665	0
548	20240419	094000	2578430	2665	2665	2665	2665	0
549	20240419	093900	2578430	2665	2665	2665	2665	0
550	20240419	093800	2578430	2665	2665	2665	2665	0
551	20240419	093700	2578430	2665	2665	2665	2665	0
552	20240419	093600	2578430	2665	2665	2665	2665	3
553	20240419	093500	2570435	2665	2665	2665	2665	2
554	20240419	093400	2565105	2670	2670	2670	2670	0
555	20240419	093300	2565105	2670	2670	2670	2670	0
556	20240419	093200	2565105	2670	2670	2670	2670	0
557	20240419	093100	2565105	2670	2670	2670	2670	0
558	20240419	093000	2565105	2670	2670	2670	2670	0
559	20240419	092900	2565105	2670	2670	2670	2670	0
560	20240419	092800	2565105	2670	2670	2670	2670	0
561	20240419	092700	2565105	2670	2670	2670	2670	0
562	20240419	092600	2565105	2670	2670	2670	2670	0
563	20240419	092500	2565105	2670	2670	2670	2670	0
564	20240419	092400	2565105	2670	2670	2670	2670	0
565	20240419	092300	2565105	2670	2670	2670	2670	0
566	20240419	092200	2565105	2670	2670	2670	2670	0
567	20240419	092100	2565105	2670	2670	2670	2670	3
568	20240419	092000	2557095	2675	2675	2675	2675	0
569	20240419	091900	2557095	2675	2675	2675	2675	0
570	20240419	091800	2557095	2675	2675	2675	2675	0
571	20240419	091700	2557095	2675	2670	2675	2670	20
572	20240419	091600	2503680	2675	2675	2675	2675	0
573	20240419	091500	2503680	2675	2675	2675	2675	0
574	20240419	091400	2503680	2675	2675	2675	2675	0
575	20240419	091300	2503680	2675	2675	2675	2675	0
576	20240419	091200	2503680	2675	2675	2675	2675	0
577	20240419	091100	2503680	2675	2675	2675	2675	0
578	20240419	091000	2503680	2675	2675	2675	2675	0
579	20240419	090900	2503680	2675	2675	2675	2675	0
580	20240419	090800	2503680	2675	2675	2675	2675	0
581	20240419	090700	2503680	2675	2675	2675	2675	0
582	20240419	090600	2503680	2675	2675	2675	2675	0
583	20240419	090500	2503680	2675	2675	2675	2675	0
584	20240419	090400	2503680	2675	2675	2675	2675	0
585	20240419	090300	2503680	2675	2675	2675	2675	0
586	20240419	090200	2503680	2675	2675	2675	2675	0
587	20240419	090100	2503680	2675	2675	2675	2675	11
588	20240419	090000	2474255	2680	2680	2680	2655	924