KissMeData/007530/min/candle-20240424.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240424	184900	8168795	2705	2705	2705	2705	881
3	20240424	184800	8168795	2705	2705	2705	2705	0
4	20240424	184700	8168795	2705	2705	2705	2705	0
5	20240424	184600	8168795	2705	2705	2705	2705	0
6	20240424	184500	8168795	2705	2705	2705	2705	0
7	20240424	184400	8168795	2705	2705	2705	2705	0
8	20240424	184300	8168795	2705	2705	2705	2705	0
9	20240424	184200	8168795	2705	2705	2705	2705	0
10	20240424	184100	8168795	2705	2705	2705	2705	0
11	20240424	184000	8168795	2705	2705	2705	2705	0
12	20240424	183900	8168795	2705	2705	2705	2705	0
13	20240424	183800	8168795	2705	2705	2705	2705	0
14	20240424	183700	8168795	2705	2705	2705	2705	0
15	20240424	183600	8168795	2705	2705	2705	2705	0
16	20240424	183500	8168795	2705	2705	2705	2705	0
17	20240424	183400	8168795	2705	2705	2705	2705	0
18	20240424	183300	8168795	2705	2705	2705	2705	0
19	20240424	183200	8168795	2705	2705	2705	2705	0
20	20240424	183100	8168795	2705	2705	2705	2705	0
21	20240424	183000	8168795	2705	2705	2705	2705	0
22	20240424	182900	8168795	2705	2705	2705	2705	0
23	20240424	182800	8168795	2705	2705	2705	2705	0
24	20240424	182700	8168795	2705	2705	2705	2705	0
25	20240424	182600	8168795	2705	2705	2705	2705	0
26	20240424	182500	8168795	2705	2705	2705	2705	0
27	20240424	182400	8168795	2705	2705	2705	2705	0
28	20240424	182300	8168795	2705	2705	2705	2705	0
29	20240424	182200	8168795	2705	2705	2705	2705	0
30	20240424	182100	8168795	2705	2705	2705	2705	0
31	20240424	182000	8168795	2705	2705	2705	2705	0
32	20240424	181900	8168795	2705	2705	2705	2705	881
33	20240424	181800	8168795	2705	2705	2705	2705	0
34	20240424	181700	8168795	2705	2705	2705	2705	0
35	20240424	181600	8168795	2705	2705	2705	2705	0
36	20240424	181500	8168795	2705	2705	2705	2705	0
37	20240424	181400	8168795	2705	2705	2705	2705	0
38	20240424	181300	8168795	2705	2705	2705	2705	0
39	20240424	181200	8168795	2705	2705	2705	2705	0
40	20240424	181100	8168795	2705	2705	2705	2705	0
41	20240424	181000	8168795	2705	2705	2705	2705	0
42	20240424	180900	8168795	2705	2705	2705	2705	0
43	20240424	180800	8168795	2705	2705	2705	2705	0
44	20240424	180700	8168795	2705	2705	2705	2705	0
45	20240424	180600	8168795	2705	2705	2705	2705	0
46	20240424	180500	8168795	2705	2705	2705	2705	0
47	20240424	180400	8168795	2705	2705	2705	2705	0
48	20240424	180300	8168795	2705	2705	2705	2705	0
49	20240424	180200	8168795	2705	2705	2705	2705	0
50	20240424	180100	8168795	2705	2705	2705	2705	0
51	20240424	180000	8168795	2705	2705	2705	2705	0
52	20240424	175900	8168795	2705	2705	2705	2705	0
53	20240424	175800	8168795	2705	2705	2705	2705	0
54	20240424	175700	8168795	2705	2705	2705	2705	0
55	20240424	175600	8168795	2705	2705	2705	2705	0
56	20240424	175500	8168795	2705	2705	2705	2705	0
57	20240424	175400	8168795	2705	2705	2705	2705	0
58	20240424	175300	8168795	2705	2705	2705	2705	0
59	20240424	175200	8168795	2705	2705	2705	2705	0
60	20240424	175100	8168795	2705	2705	2705	2705	0
61	20240424	175000	8168795	2705	2705	2705	2705	0
62	20240424	174900	8168795	2705	2705	2705	2705	881
63	20240424	174800	8168795	2705	2705	2705	2705	0
64	20240424	174700	8168795	2705	2705	2705	2705	0
65	20240424	174600	8168795	2705	2705	2705	2705	0
66	20240424	174500	8168795	2705	2705	2705	2705	0
67	20240424	174400	8168795	2705	2705	2705	2705	0
68	20240424	174300	8168795	2705	2705	2705	2705	0
69	20240424	174200	8168795	2705	2705	2705	2705	0
70	20240424	174100	8168795	2705	2705	2705	2705	0
71	20240424	174000	8168795	2705	2705	2705	2705	0
72	20240424	173900	8168795	2705	2705	2705	2705	0
73	20240424	173800	8168795	2705	2705	2705	2705	0
74	20240424	173700	8168795	2705	2705	2705	2705	0
75	20240424	173600	8168795	2705	2705	2705	2705	0
76	20240424	173500	8168795	2705	2705	2705	2705	0
77	20240424	173400	8168795	2705	2705	2705	2705	0
78	20240424	173300	8168795	2705	2705	2705	2705	0
79	20240424	173200	8168795	2705	2705	2705	2705	0
80	20240424	173100	8168795	2705	2705	2705	2705	0
81	20240424	173000	8168795	2705	2705	2705	2705	0
82	20240424	172900	8168795	2705	2705	2705	2705	0
83	20240424	172800	8168795	2705	2705	2705	2705	0
84	20240424	172700	8168795	2705	2705	2705	2705	0
85	20240424	172600	8168795	2705	2705	2705	2705	0
86	20240424	172500	8168795	2705	2705	2705	2705	0
87	20240424	172400	8168795	2705	2705	2705	2705	0
88	20240424	172300	8168795	2705	2705	2705	2705	0
89	20240424	172200	8168795	2705	2705	2705	2705	0
90	20240424	172100	8168795	2705	2705	2705	2705	0
91	20240424	172000	8168795	2705	2705	2705	2705	0
92	20240424	171900	8168795	2705	2705	2705	2705	881
93	20240424	171800	8168795	2705	2705	2705	2705	0
94	20240424	171700	8168795	2705	2705	2705	2705	0
95	20240424	171600	8168795	2705	2705	2705	2705	0
96	20240424	171500	8168795	2705	2705	2705	2705	0
97	20240424	171400	8168795	2705	2705	2705	2705	0
98	20240424	171300	8168795	2705	2705	2705	2705	0
99	20240424	171200	8168795	2705	2705	2705	2705	0
100	20240424	171100	8168795	2705	2705	2705	2705	0
101	20240424	171000	8168795	2705	2705	2705	2705	0
102	20240424	170900	8168795	2705	2705	2705	2705	0
103	20240424	170800	8168795	2705	2705	2705	2705	0
104	20240424	170700	8168795	2705	2705	2705	2705	0
105	20240424	170600	8168795	2705	2705	2705	2705	0
106	20240424	170500	8168795	2705	2705	2705	2705	0
107	20240424	170400	8168795	2705	2705	2705	2705	0
108	20240424	170300	8168795	2705	2705	2705	2705	0
109	20240424	170200	8168795	2705	2705	2705	2705	0
110	20240424	170100	8168795	2705	2705	2705	2705	0
111	20240424	170000	8168795	2705	2705	2705	2705	0
112	20240424	165900	8168795	2705	2705	2705	2705	0
113	20240424	165800	8168795	2705	2705	2705	2705	0
114	20240424	165700	8168795	2705	2705	2705	2705	0
115	20240424	165600	8168795	2705	2705	2705	2705	0
116	20240424	165500	8168795	2705	2705	2705	2705	0
117	20240424	165400	8168795	2705	2705	2705	2705	0
118	20240424	165300	8168795	2705	2705	2705	2705	0
119	20240424	165200	8168795	2705	2705	2705	2705	0
120	20240424	165100	8168795	2705	2705	2705	2705	0
121	20240424	165000	8168795	2705	2705	2705	2705	0
122	20240424	164900	8168795	2705	2705	2705	2705	881
123	20240424	164800	8168795	2705	2705	2705	2705	0
124	20240424	164700	8168795	2705	2705	2705	2705	0
125	20240424	164600	8168795	2705	2705	2705	2705	0
126	20240424	164500	8168795	2705	2705	2705	2705	0
127	20240424	164400	8168795	2705	2705	2705	2705	0
128	20240424	164300	8168795	2705	2705	2705	2705	0
129	20240424	164200	8168795	2705	2705	2705	2705	0
130	20240424	164100	8168795	2705	2705	2705	2705	0
131	20240424	164000	8168795	2705	2705	2705	2705	0
132	20240424	163900	8168795	2705	2705	2705	2705	0
133	20240424	163800	8168795	2705	2705	2705	2705	0
134	20240424	163700	8168795	2705	2705	2705	2705	0
135	20240424	163600	8168795	2705	2705	2705	2705	0
136	20240424	163500	8168795	2705	2705	2705	2705	0
137	20240424	163400	8168795	2705	2705	2705	2705	0
138	20240424	163300	8168795	2705	2705	2705	2705	0
139	20240424	163200	8168795	2705	2705	2705	2705	0
140	20240424	163100	8168795	2705	2705	2705	2705	0
141	20240424	163000	8168795	2705	2705	2705	2705	0
142	20240424	162900	8168795	2705	2705	2705	2705	0
143	20240424	162800	8168795	2705	2705	2705	2705	0
144	20240424	162700	8168795	2705	2705	2705	2705	0
145	20240424	162600	8168795	2705	2705	2705	2705	0
146	20240424	162500	8168795	2705	2705	2705	2705	0
147	20240424	162400	8168795	2705	2705	2705	2705	0
148	20240424	162300	8168795	2705	2705	2705	2705	0
149	20240424	162200	8168795	2705	2705	2705	2705	0
150	20240424	162100	8168795	2705	2705	2705	2705	0
151	20240424	162000	8168795	2705	2705	2705	2705	0
152	20240424	161900	8168795	2705	2705	2705	2705	881
153	20240424	161800	8168795	2705	2705	2705	2705	0
154	20240424	161700	8168795	2705	2705	2705	2705	0
155	20240424	161600	8168795	2705	2705	2705	2705	0
156	20240424	161500	8168795	2705	2705	2705	2705	0
157	20240424	161400	8168795	2705	2705	2705	2705	0
158	20240424	161300	8168795	2705	2705	2705	2705	0
159	20240424	161200	8168795	2705	2705	2705	2705	0
160	20240424	161100	8168795	2705	2705	2705	2705	0
161	20240424	161000	8168795	2705	2705	2705	2705	0
162	20240424	160900	8168795	2705	2705	2705	2705	0
163	20240424	160800	8168795	2705	2705	2705	2705	0
164	20240424	160700	8168795	2705	2705	2705	2705	0
165	20240424	160600	8168795	2705	2705	2705	2705	0
166	20240424	160500	8168795	2705	2705	2705	2705	0
167	20240424	160400	8168795	2705	2705	2705	2705	0
168	20240424	160300	8168795	2705	2705	2705	2705	0
169	20240424	160200	8168795	2705	2705	2705	2705	0
170	20240424	160100	8168795	2705	2705	2705	2705	0
171	20240424	160000	8168795	2705	2705	2705	2705	0
172	20240424	155900	8168795	2705	2705	2705	2705	0
173	20240424	155800	8168795	2705	2705	2705	2705	0
174	20240424	155700	8168795	2705	2705	2705	2705	0
175	20240424	155600	8168795	2705	2705	2705	2705	0
176	20240424	155500	8168795	2705	2705	2705	2705	0
177	20240424	155400	8168795	2705	2705	2705	2705	0
178	20240424	155300	8168795	2705	2705	2705	2705	0
179	20240424	155200	8168795	2705	2705	2705	2705	0
180	20240424	155100	8168795	2705	2705	2705	2705	0
181	20240424	155000	8168795	2705	2705	2705	2705	0
182	20240424	154900	8168795	2705	2705	2705	2705	881
183	20240424	154800	8168795	2705	2705	2705	2705	0
184	20240424	154700	8168795	2705	2705	2705	2705	0
185	20240424	154600	8168795	2705	2705	2705	2705	0
186	20240424	154500	8168795	2705	2705	2705	2705	0
187	20240424	154400	8168795	2705	2705	2705	2705	0
188	20240424	154300	8168795	2705	2705	2705	2705	0
189	20240424	154200	8168795	2705	2705	2705	2705	0
190	20240424	154100	8168795	2705	2705	2705	2705	0
191	20240424	154000	8168795	2705	2705	2705	2705	0
192	20240424	153900	8168795	2705	2705	2705	2705	0
193	20240424	153800	8168795	2705	2705	2705	2705	0
194	20240424	153700	8168795	2705	2705	2705	2705	0
195	20240424	153600	8168795	2705	2705	2705	2705	0
196	20240424	153500	8168795	2705	2705	2705	2705	0
197	20240424	153400	8168795	2705	2705	2705	2705	0
198	20240424	153300	8168795	2705	2705	2705	2705	0
199	20240424	153200	8168795	2705	2705	2705	2705	0
200	20240424	153100	8168795	2705	2705	2705	2705	0
201	20240424	153000	8168795	2705	2705	2705	2705	881
202	20240424	152900	5785690	2700	2700	2700	2700	0
203	20240424	152800	5785690	2700	2700	2700	2700	0
204	20240424	152700	5785690	2700	2700	2700	2700	0
205	20240424	152600	5785690	2700	2700	2700	2700	0
206	20240424	152500	5785690	2700	2700	2700	2700	0
207	20240424	152400	5785690	2700	2700	2700	2700	0
208	20240424	152300	5785690	2700	2700	2700	2700	0
209	20240424	152200	5785690	2700	2700	2700	2700	0
210	20240424	152100	5785690	2700	2700	2700	2700	0
211	20240424	152000	5785690	2700	2700	2700	2700	0
212	20240424	151900	5785690	2700	2700	2700	2700	0
213	20240424	151800	5785690	2700	2700	2700	2700	0
214	20240424	151700	5785690	2700	2700	2700	2700	0
215	20240424	151600	5785690	2700	2700	2700	2700	0
216	20240424	151500	5785690	2700	2700	2700	2700	0
217	20240424	151400	5785690	2700	2700	2700	2700	0
218	20240424	151300	5785690	2700	2700	2700	2700	0
219	20240424	151200	5785690	2700	2700	2700	2700	0
220	20240424	151100	5785690	2700	2700	2700	2700	0
221	20240424	151000	5785690	2700	2700	2700	2700	0
222	20240424	150900	5785690	2700	2700	2700	2700	0
223	20240424	150800	5785690	2700	2700	2700	2700	0
224	20240424	150700	5785690	2700	2700	2700	2700	0
225	20240424	150600	5785690	2700	2700	2700	2700	0
226	20240424	150500	5785690	2700	2700	2700	2700	0
227	20240424	150400	5785690	2700	2700	2700	2700	0
228	20240424	150300	5785690	2700	2700	2700	2700	0
229	20240424	150200	5785690	2700	2700	2700	2700	0
230	20240424	150100	5785690	2700	2695	2700	2695	12
231	20240424	150000	5753340	2700	2700	2700	2700	0
232	20240424	145900	5753340	2700	2700	2700	2700	0
233	20240424	145800	5753340	2700	2700	2700	2700	0
234	20240424	145700	5753340	2700	2700	2700	2700	0
235	20240424	145600	5753340	2700	2700	2700	2700	2
236	20240424	145500	5747940	2695	2695	2695	2695	0
237	20240424	145400	5747940	2695	2695	2695	2695	0
238	20240424	145300	5747940	2695	2695	2695	2695	0
239	20240424	145200	5747940	2695	2695	2695	2695	0
240	20240424	145100	5747940	2695	2695	2695	2695	0
241	20240424	145000	5747940	2695	2695	2695	2695	0
242	20240424	144900	5747940	2695	2695	2695	2695	0
243	20240424	144800	5747940	2695	2695	2695	2695	0
244	20240424	144700	5747940	2695	2695	2695	2695	0
245	20240424	144600	5747940	2695	2695	2695	2695	0
246	20240424	144500	5747940	2695	2695	2695	2695	0
247	20240424	144400	5747940	2695	2695	2695	2695	0
248	20240424	144300	5747940	2695	2695	2695	2695	0
249	20240424	144200	5747940	2695	2695	2695	2695	0
250	20240424	144100	5747940	2695	2695	2695	2695	0
251	20240424	144000	5747940	2695	2695	2695	2695	0
252	20240424	143900	5747940	2695	2695	2695	2695	0
253	20240424	143800	5747940	2695	2695	2695	2695	0
254	20240424	143700	5747940	2695	2695	2695	2695	0
255	20240424	143600	5747940	2695	2695	2695	2695	0
256	20240424	143500	5747940	2695	2695	2695	2695	0
257	20240424	143400	5747940	2695	2695	2695	2695	0
258	20240424	143300	5747940	2695	2695	2695	2695	0
259	20240424	143200	5747940	2695	2695	2695	2695	0
260	20240424	143100	5747940	2695	2695	2695	2695	0
261	20240424	143000	5747940	2695	2695	2695	2695	0
262	20240424	142900	5747940	2695	2695	2695	2695	0
263	20240424	142800	5747940	2695	2695	2695	2695	0
264	20240424	142700	5747940	2695	2695	2695	2695	0
265	20240424	142600	5747940	2695	2695	2695	2695	0
266	20240424	142500	5747940	2695	2695	2695	2695	0
267	20240424	142400	5747940	2695	2695	2695	2695	0
268	20240424	142300	5747940	2695	2695	2695	2695	0
269	20240424	142200	5747940	2695	2695	2695	2695	100
270	20240424	142100	5478440	2695	2695	2695	2695	0
271	20240424	142000	5478440	2695	2695	2695	2695	209
272	20240424	141900	4915185	2700	2700	2700	2700	0
273	20240424	141800	4915185	2700	2700	2700	2700	0
274	20240424	141700	4915185	2700	2700	2700	2700	0
275	20240424	141600	4915185	2700	2700	2700	2700	0
276	20240424	141500	4915185	2700	2700	2700	2700	0
277	20240424	141400	4915185	2700	2700	2700	2700	0
278	20240424	141300	4915185	2700	2700	2700	2700	0
279	20240424	141200	4915185	2700	2700	2700	2700	0
280	20240424	141100	4915185	2700	2700	2700	2700	0
281	20240424	141000	4915185	2700	2700	2700	2700	0
282	20240424	140900	4915185	2700	2700	2700	2700	0
283	20240424	140800	4915185	2700	2700	2700	2700	0
284	20240424	140700	4915185	2700	2700	2700	2700	0
285	20240424	140600	4915185	2700	2700	2700	2700	0
286	20240424	140500	4915185	2700	2700	2700	2700	0
287	20240424	140400	4915185	2700	2700	2700	2700	0
288	20240424	140300	4915185	2700	2700	2700	2700	0
289	20240424	140200	4915185	2700	2700	2700	2700	0
290	20240424	140100	4915185	2700	2700	2700	2700	0
291	20240424	140000	4915185	2700	2700	2700	2700	0
292	20240424	135900	4915185	2700	2700	2700	2700	0
293	20240424	135800	4915185	2700	2700	2700	2700	1
294	20240424	135700	4912485	2690	2690	2690	2690	0
295	20240424	135600	4912485	2690	2690	2690	2690	0
296	20240424	135500	4912485	2690	2690	2690	2690	0
297	20240424	135400	4912485	2690	2690	2690	2690	0
298	20240424	135300	4912485	2690	2690	2690	2690	278
299	20240424	135200	4164665	2695	2695	2695	2695	0
300	20240424	135100	4164665	2695	2695	2695	2695	0
301	20240424	135000	4164665	2695	2695	2695	2695	0
302	20240424	134900	4164665	2695	2695	2695	2695	22
303	20240424	134800	4105375	2700	2700	2700	2700	0
304	20240424	134700	4105375	2700	2700	2700	2700	0
305	20240424	134600	4105375	2700	2700	2700	2700	0
306	20240424	134500	4105375	2700	2700	2700	2700	0
307	20240424	134400	4105375	2700	2700	2700	2700	0
308	20240424	134300	4105375	2700	2700	2700	2700	0
309	20240424	134200	4105375	2700	2700	2700	2700	0
310	20240424	134100	4105375	2700	2700	2700	2700	0
311	20240424	134000	4105375	2700	2700	2700	2700	0
312	20240424	133900	4105375	2700	2700	2700	2700	0
313	20240424	133800	4105375	2700	2700	2700	2700	0
314	20240424	133700	4105375	2700	2700	2700	2700	0
315	20240424	133600	4105375	2700	2700	2700	2700	0
316	20240424	133500	4105375	2700	2700	2700	2700	0
317	20240424	133400	4105375	2700	2700	2700	2700	0
318	20240424	133300	4105375	2700	2700	2700	2700	0
319	20240424	133200	4105375	2700	2700	2700	2700	0
320	20240424	133100	4105375	2700	2700	2700	2700	0
321	20240424	133000	4105375	2700	2700	2700	2700	0
322	20240424	132900	4105375	2700	2700	2700	2700	0
323	20240424	132800	4105375	2700	2700	2700	2700	0
324	20240424	132700	4105375	2700	2700	2700	2700	0
325	20240424	132600	4105375	2700	2700	2700	2700	0
326	20240424	132500	4105375	2700	2700	2700	2700	0
327	20240424	132400	4105375	2700	2700	2700	2700	0
328	20240424	132300	4105375	2700	2700	2700	2700	0
329	20240424	132200	4105375	2700	2700	2700	2700	0
330	20240424	132100	4105375	2700	2700	2700	2700	0
331	20240424	132000	4105375	2700	2700	2700	2700	0
332	20240424	131900	4105375	2700	2700	2700	2700	0
333	20240424	131800	4105375	2700	2700	2700	2700	0
334	20240424	131700	4105375	2700	2700	2700	2700	0
335	20240424	131600	4105375	2700	2700	2700	2700	0
336	20240424	131500	4105375	2700	2700	2700	2700	0
337	20240424	131400	4105375	2700	2700	2700	2700	0
338	20240424	131300	4105375	2700	2700	2700	2700	0
339	20240424	131200	4105375	2700	2700	2700	2700	0
340	20240424	131100	4105375	2700	2700	2700	2700	0
341	20240424	131000	4105375	2700	2700	2700	2700	0
342	20240424	130900	4105375	2700	2700	2700	2700	0
343	20240424	130800	4105375	2700	2700	2700	2700	0
344	20240424	130700	4105375	2700	2700	2700	2700	0
345	20240424	130600	4105375	2700	2700	2700	2700	0
346	20240424	130500	4105375	2700	2700	2700	2700	0
347	20240424	130400	4105375	2700	2700	2700	2700	0
348	20240424	130300	4105375	2700	2700	2700	2700	0
349	20240424	130200	4105375	2700	2700	2700	2700	0
350	20240424	130100	4105375	2700	2700	2700	2700	0
351	20240424	130000	4105375	2700	2700	2700	2700	0
352	20240424	125900	4105375	2700	2700	2700	2700	0
353	20240424	125800	4105375	2700	2700	2700	2700	0
354	20240424	125700	4105375	2700	2700	2700	2700	0
355	20240424	125600	4105375	2700	2700	2700	2700	0
356	20240424	125500	4105375	2700	2700	2700	2700	0
357	20240424	125400	4105375	2700	2700	2700	2700	0
358	20240424	125300	4105375	2700	2700	2700	2700	0
359	20240424	125200	4105375	2700	2700	2700	2700	0
360	20240424	125100	4105375	2700	2700	2700	2700	0
361	20240424	125000	4105375	2700	2700	2700	2700	0
362	20240424	124900	4105375	2700	2700	2700	2700	0
363	20240424	124800	4105375	2700	2700	2700	2700	0
364	20240424	124700	4105375	2700	2700	2700	2700	0
365	20240424	124600	4105375	2700	2700	2700	2700	0
366	20240424	124500	4105375	2700	2700	2700	2700	0
367	20240424	124400	4105375	2700	2700	2700	2700	0
368	20240424	124300	4105375	2700	2700	2700	2700	27
369	20240424	124200	4032475	2705	2705	2705	2705	0
370	20240424	124100	4032475	2705	2705	2705	2705	0
371	20240424	124000	4032475	2705	2705	2705	2705	0
372	20240424	123900	4032475	2705	2705	2705	2705	0
373	20240424	123800	4032475	2705	2705	2705	2705	0
374	20240424	123700	4032475	2705	2705	2705	2705	0
375	20240424	123600	4032475	2705	2705	2705	2705	0
376	20240424	123500	4032475	2705	2705	2705	2705	0
377	20240424	123400	4032475	2705	2705	2705	2705	0
378	20240424	123300	4032475	2705	2705	2705	2705	0
379	20240424	123200	4032475	2705	2705	2705	2705	0
380	20240424	123100	4032475	2705	2705	2705	2705	0
381	20240424	123000	4032475	2705	2705	2705	2705	0
382	20240424	122900	4032475	2705	2705	2705	2705	0
383	20240424	122800	4032475	2705	2705	2705	2705	0
384	20240424	122700	4032475	2705	2705	2705	2705	0
385	20240424	122600	4032475	2705	2705	2705	2705	0
386	20240424	122500	4032475	2705	2705	2705	2705	0
387	20240424	122400	4032475	2705	2705	2705	2705	0
388	20240424	122300	4032475	2705	2705	2705	2705	0
389	20240424	122200	4032475	2705	2705	2705	2705	0
390	20240424	122100	4032475	2705	2705	2705	2705	0
391	20240424	122000	4032475	2705	2705	2705	2705	0
392	20240424	121900	4032475	2705	2705	2705	2705	0
393	20240424	121800	4032475	2705	2705	2705	2705	0
394	20240424	121700	4032475	2705	2705	2705	2705	0
395	20240424	121600	4032475	2705	2705	2705	2705	0
396	20240424	121500	4032475	2705	2705	2705	2705	0
397	20240424	121400	4032475	2705	2705	2705	2705	0
398	20240424	121300	4032475	2705	2705	2705	2705	0
399	20240424	121200	4032475	2705	2705	2705	2705	0
400	20240424	121100	4032475	2705	2705	2705	2705	0
401	20240424	121000	4032475	2705	2705	2705	2705	0
402	20240424	120900	4032475	2705	2705	2705	2705	0
403	20240424	120800	4032475	2705	2705	2705	2705	0
404	20240424	120700	4032475	2705	2705	2705	2705	0
405	20240424	120600	4032475	2705	2705	2705	2705	0
406	20240424	120500	4032475	2705	2705	2705	2705	0
407	20240424	120400	4032475	2705	2705	2705	2705	0
408	20240424	120300	4032475	2705	2705	2705	2705	0
409	20240424	120200	4032475	2705	2705	2705	2705	0
410	20240424	120100	4032475	2705	2705	2705	2705	0
411	20240424	120000	4032475	2705	2705	2705	2705	0
412	20240424	115900	4032475	2705	2705	2705	2705	0
413	20240424	115800	4032475	2705	2705	2705	2705	0
414	20240424	115700	4032475	2705	2705	2705	2705	0
415	20240424	115600	4032475	2705	2705	2705	2705	0
416	20240424	115500	4032475	2705	2705	2705	2705	0
417	20240424	115400	4032475	2705	2705	2705	2705	0
418	20240424	115300	4032475	2705	2705	2705	2705	0
419	20240424	115200	4032475	2705	2705	2705	2705	0
420	20240424	115100	4032475	2705	2705	2705	2705	0
421	20240424	115000	4032475	2705	2705	2705	2705	0
422	20240424	114900	4032475	2705	2705	2705	2705	0
423	20240424	114800	4032475	2705	2705	2705	2705	0
424	20240424	114700	4032475	2705	2705	2705	2705	10
425	20240424	114600	4005425	2705	2700	2705	2700	66
426	20240424	114500	3826900	2705	2705	2705	2705	0
427	20240424	114400	3826900	2705	2705	2705	2705	0
428	20240424	114300	3826900	2705	2705	2705	2705	0
429	20240424	114200	3826900	2705	2705	2705	2705	0
430	20240424	114100	3826900	2705	2705	2705	2705	0
431	20240424	114000	3826900	2705	2705	2705	2705	0
432	20240424	113900	3826900	2705	2705	2705	2705	0
433	20240424	113800	3826900	2705	2705	2705	2705	0
434	20240424	113700	3826900	2705	2705	2705	2705	0
435	20240424	113600	3826900	2705	2705	2705	2705	0
436	20240424	113500	3826900	2705	2705	2705	2705	0
437	20240424	113400	3826900	2705	2705	2705	2705	0
438	20240424	113300	3826900	2705	2705	2705	2705	0
439	20240424	113200	3826900	2705	2705	2705	2705	0
440	20240424	113100	3826900	2705	2705	2705	2705	0
441	20240424	113000	3826900	2705	2705	2705	2705	0
442	20240424	112900	3826900	2705	2705	2705	2705	0
443	20240424	112800	3826900	2705	2705	2705	2705	0
444	20240424	112700	3826900	2705	2705	2705	2705	0
445	20240424	112600	3826900	2705	2705	2705	2705	0
446	20240424	112500	3826900	2705	2705	2705	2705	0
447	20240424	112400	3826900	2705	2705	2705	2705	0
448	20240424	112300	3826900	2705	2705	2705	2705	0
449	20240424	112200	3826900	2705	2705	2705	2705	0
450	20240424	112100	3826900	2705	2705	2705	2705	0
451	20240424	112000	3826900	2705	2705	2705	2705	0
452	20240424	111900	3826900	2705	2705	2705	2705	0
453	20240424	111800	3826900	2705	2705	2705	2705	0
454	20240424	111700	3826900	2705	2705	2705	2705	0
455	20240424	111600	3826900	2705	2705	2705	2705	0
456	20240424	111500	3826900	2705	2705	2705	2705	0
457	20240424	111400	3826900	2705	2705	2705	2705	0
458	20240424	111300	3826900	2705	2705	2705	2705	0
459	20240424	111200	3826900	2705	2705	2705	2705	0
460	20240424	111100	3826900	2705	2705	2705	2705	0
461	20240424	111000	3826900	2705	2705	2705	2705	0
462	20240424	110900	3826900	2705	2705	2705	2705	0
463	20240424	110800	3826900	2705	2705	2705	2705	0
464	20240424	110700	3826900	2705	2705	2705	2705	0
465	20240424	110600	3826900	2705	2705	2705	2705	0
466	20240424	110500	3826900	2705	2705	2705	2705	0
467	20240424	110400	3826900	2705	2705	2705	2705	0
468	20240424	110300	3826900	2705	2705	2705	2705	0
469	20240424	110200	3826900	2705	2705	2705	2705	0
470	20240424	110100	3826900	2705	2705	2705	2705	0
471	20240424	110000	3826900	2705	2705	2705	2705	0
472	20240424	105900	3826900	2705	2705	2705	2705	0
473	20240424	105800	3826900	2705	2705	2705	2705	0
474	20240424	105700	3826900	2705	2705	2705	2705	0
475	20240424	105600	3826900	2705	2705	2705	2705	0
476	20240424	105500	3826900	2705	2705	2705	2705	0
477	20240424	105400	3826900	2705	2705	2705	2705	0
478	20240424	105300	3826900	2705	2705	2705	2705	0
479	20240424	105200	3826900	2705	2705	2705	2705	0
480	20240424	105100	3826900	2705	2705	2705	2705	2
481	20240424	105000	3821490	2705	2705	2705	2705	0
482	20240424	104900	3821490	2705	2705	2705	2705	0
483	20240424	104800	3821490	2705	2705	2705	2705	0
484	20240424	104700	3821490	2705	2705	2705	2705	0
485	20240424	104600	3821490	2705	2705	2705	2705	0
486	20240424	104500	3821490	2705	2705	2705	2705	0
487	20240424	104400	3821490	2705	2705	2705	2705	0
488	20240424	104300	3821490	2705	2705	2705	2705	0
489	20240424	104200	3821490	2705	2705	2705	2705	0
490	20240424	104100	3821490	2705	2705	2705	2705	0
491	20240424	104000	3821490	2705	2705	2705	2705	0
492	20240424	103900	3821490	2705	2705	2705	2705	0
493	20240424	103800	3821490	2705	2705	2705	2705	0
494	20240424	103700	3821490	2705	2705	2705	2705	0
495	20240424	103600	3821490	2705	2705	2705	2705	0
496	20240424	103500	3821490	2705	2705	2705	2705	0
497	20240424	103400	3821490	2705	2705	2705	2705	2
498	20240424	103300	3816080	2690	2690	2690	2690	0
499	20240424	103200	3816080	2690	2690	2690	2690	0
500	20240424	103100	3816080	2690	2690	2690	2690	0
501	20240424	103000	3816080	2690	2690	2690	2690	0
502	20240424	102900	3816080	2690	2690	2690	2690	0
503	20240424	102800	3816080	2690	2690	2690	2690	700
504	20240424	102700	1933080	2705	2705	2705	2705	0
505	20240424	102600	1933080	2705	2705	2705	2705	0
506	20240424	102500	1933080	2705	2705	2705	2705	0
507	20240424	102400	1933080	2705	2705	2705	2705	0
508	20240424	102300	1933080	2705	2705	2705	2705	0
509	20240424	102200	1933080	2705	2705	2705	2705	0
510	20240424	102100	1933080	2705	2705	2705	2705	0
511	20240424	102000	1933080	2705	2705	2705	2705	0
512	20240424	101900	1933080	2705	2705	2705	2705	0
513	20240424	101800	1933080	2705	2705	2705	2705	0
514	20240424	101700	1933080	2705	2705	2705	2705	0
515	20240424	101600	1933080	2705	2705	2705	2705	0
516	20240424	101500	1933080	2705	2705	2705	2705	0
517	20240424	101400	1933080	2705	2705	2705	2705	0
518	20240424	101300	1933080	2705	2705	2705	2705	0
519	20240424	101200	1933080	2705	2705	2705	2705	1
520	20240424	101100	1930375	2705	2705	2705	2705	0
521	20240424	101000	1930375	2705	2705	2705	2705	0
522	20240424	100900	1930375	2705	2705	2705	2705	0
523	20240424	100800	1930375	2705	2705	2705	2705	0
524	20240424	100700	1930375	2705	2705	2705	2705	0
525	20240424	100600	1930375	2705	2705	2705	2705	0
526	20240424	100500	1930375	2705	2705	2705	2705	0
527	20240424	100400	1930375	2705	2705	2705	2705	0
528	20240424	100300	1930375	2705	2705	2705	2705	0
529	20240424	100200	1930375	2705	2705	2705	2705	0
530	20240424	100100	1930375	2705	2705	2705	2705	0
531	20240424	100000	1930375	2705	2705	2705	2705	0
532	20240424	095900	1930375	2705	2705	2705	2705	0
533	20240424	095800	1930375	2705	2705	2705	2705	0
534	20240424	095700	1930375	2705	2705	2705	2705	0
535	20240424	095600	1930375	2705	2705	2705	2705	0
536	20240424	095500	1930375	2705	2705	2705	2705	30
537	20240424	095400	1849225	2705	2705	2705	2705	0
538	20240424	095300	1849225	2705	2705	2705	2705	0
539	20240424	095200	1849225	2705	2705	2705	2705	0
540	20240424	095100	1849225	2705	2705	2705	2705	0
541	20240424	095000	1849225	2705	2705	2705	2705	0
542	20240424	094900	1849225	2705	2705	2705	2705	0
543	20240424	094800	1849225	2705	2705	2705	2705	0
544	20240424	094700	1849225	2705	2705	2705	2705	0
545	20240424	094600	1849225	2705	2705	2705	2705	0
546	20240424	094500	1849225	2705	2705	2705	2705	0
547	20240424	094400	1849225	2705	2705	2705	2705	0
548	20240424	094300	1849225	2705	2705	2705	2705	3
549	20240424	094200	1841110	2705	2690	2705	2690	301
550	20240424	094100	1031405	2705	2705	2705	2705	0
551	20240424	094000	1031405	2705	2705	2705	2705	0
552	20240424	093900	1031405	2705	2705	2705	2705	0
553	20240424	093800	1031405	2705	2705	2705	2705	0
554	20240424	093700	1031405	2705	2705	2705	2705	0
555	20240424	093600	1031405	2705	2705	2705	2705	0
556	20240424	093500	1031405	2705	2705	2705	2705	0
557	20240424	093400	1031405	2705	2705	2705	2705	0
558	20240424	093300	1031405	2705	2705	2705	2705	0
559	20240424	093200	1031405	2705	2705	2705	2705	0
560	20240424	093100	1031405	2705	2705	2705	2705	0
561	20240424	093000	1031405	2705	2705	2705	2705	0
562	20240424	092900	1031405	2705	2705	2705	2705	0
563	20240424	092800	1031405	2705	2705	2705	2705	0
564	20240424	092700	1031405	2705	2705	2705	2705	0
565	20240424	092600	1031405	2705	2705	2705	2705	0
566	20240424	092500	1031405	2705	2705	2705	2705	0
567	20240424	092400	1031405	2705	2705	2705	2705	0
568	20240424	092300	1031405	2705	2705	2705	2705	0
569	20240424	092200	1031405	2705	2705	2705	2705	0
570	20240424	092100	1031405	2705	2705	2705	2705	0
571	20240424	092000	1031405	2705	2705	2705	2705	0
572	20240424	091900	1031405	2705	2705	2705	2705	0
573	20240424	091800	1031405	2705	2705	2705	2705	0
574	20240424	091700	1031405	2705	2705	2705	2705	0
575	20240424	091600	1031405	2705	2705	2705	2705	1
576	20240424	091500	1028700	2690	2705	2705	2690	252
577	20240424	091400	350490	2715	2715	2715	2715	0
578	20240424	091300	350490	2715	2715	2715	2715	0
579	20240424	091200	350490	2715	2715	2715	2715	0
580	20240424	091100	350490	2715	2705	2715	2705	4
581	20240424	091000	339645	2720	2720	2720	2720	0
582	20240424	090900	339645	2720	2720	2720	2720	0
583	20240424	090800	339645	2720	2720	2720	2720	0
584	20240424	090700	339645	2720	2715	2720	2715	2
585	20240424	090600	334210	2725	2725	2725	2725	13
586	20240424	090500	298785	2725	2725	2725	2725	0
587	20240424	090400	298785	2725	2725	2725	2725	0
588	20240424	090300	298785	2725	2725	2725	2725	0
589	20240424	090200	298785	2725	2725	2725	2725	0
590	20240424	090100	298785	2725	2710	2725	2710	8
591	20240424	090000	277070	2690	2690	2690	2690	103