KissMeData/007370/min/candle-20240429.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240429	184900	48524910	5470	5470	5470	5470	437
3	20240429	184800	48524910	5470	5470	5470	5470	0
4	20240429	184700	48524910	5470	5470	5470	5470	0
5	20240429	184600	48524910	5470	5470	5470	5470	0
6	20240429	184500	48524910	5470	5470	5470	5470	0
7	20240429	184400	48524910	5470	5470	5470	5470	0
8	20240429	184300	48524910	5470	5470	5470	5470	0
9	20240429	184200	48524910	5470	5470	5470	5470	0
10	20240429	184100	48524910	5470	5470	5470	5470	0
11	20240429	184000	48524910	5470	5470	5470	5470	0
12	20240429	183900	48524910	5470	5470	5470	5470	0
13	20240429	183800	48524910	5470	5470	5470	5470	0
14	20240429	183700	48524910	5470	5470	5470	5470	0
15	20240429	183600	48524910	5470	5470	5470	5470	0
16	20240429	183500	48524910	5470	5470	5470	5470	0
17	20240429	183400	48524910	5470	5470	5470	5470	0
18	20240429	183300	48524910	5470	5470	5470	5470	0
19	20240429	183200	48524910	5470	5470	5470	5470	0
20	20240429	183100	48524910	5470	5470	5470	5470	0
21	20240429	183000	48524910	5470	5470	5470	5470	0
22	20240429	182900	48524910	5470	5470	5470	5470	0
23	20240429	182800	48524910	5470	5470	5470	5470	0
24	20240429	182700	48524910	5470	5470	5470	5470	0
25	20240429	182600	48524910	5470	5470	5470	5470	0
26	20240429	182500	48524910	5470	5470	5470	5470	0
27	20240429	182400	48524910	5470	5470	5470	5470	0
28	20240429	182300	48524910	5470	5470	5470	5470	0
29	20240429	182200	48524910	5470	5470	5470	5470	0
30	20240429	182100	48524910	5470	5470	5470	5470	0
31	20240429	182000	48524910	5470	5470	5470	5470	0
32	20240429	181900	48524910	5470	5470	5470	5470	437
33	20240429	181800	48524910	5470	5470	5470	5470	0
34	20240429	181700	48524910	5470	5470	5470	5470	0
35	20240429	181600	48524910	5470	5470	5470	5470	0
36	20240429	181500	48524910	5470	5470	5470	5470	0
37	20240429	181400	48524910	5470	5470	5470	5470	0
38	20240429	181300	48524910	5470	5470	5470	5470	0
39	20240429	181200	48524910	5470	5470	5470	5470	0
40	20240429	181100	48524910	5470	5470	5470	5470	0
41	20240429	181000	48524910	5470	5470	5470	5470	0
42	20240429	180900	48524910	5470	5470	5470	5470	0
43	20240429	180800	48524910	5470	5470	5470	5470	0
44	20240429	180700	48524910	5470	5470	5470	5470	0
45	20240429	180600	48524910	5470	5470	5470	5470	0
46	20240429	180500	48524910	5470	5470	5470	5470	0
47	20240429	180400	48524910	5470	5470	5470	5470	0
48	20240429	180300	48524910	5470	5470	5470	5470	0
49	20240429	180200	48524910	5470	5470	5470	5470	0
50	20240429	180100	48524910	5470	5470	5470	5470	0
51	20240429	180000	48524910	5470	5470	5470	5470	0
52	20240429	175900	48524910	5470	5470	5470	5470	0
53	20240429	175800	48524910	5470	5470	5470	5470	0
54	20240429	175700	48524910	5470	5470	5470	5470	0
55	20240429	175600	48524910	5470	5470	5470	5470	0
56	20240429	175500	48524910	5470	5470	5470	5470	0
57	20240429	175400	48524910	5470	5470	5470	5470	0
58	20240429	175300	48524910	5470	5470	5470	5470	0
59	20240429	175200	48524910	5470	5470	5470	5470	0
60	20240429	175100	48524910	5470	5470	5470	5470	0
61	20240429	175000	48524910	5470	5470	5470	5470	0
62	20240429	174900	48524910	5470	5470	5470	5470	437
63	20240429	174800	48524910	5470	5470	5470	5470	0
64	20240429	174700	48524910	5470	5470	5470	5470	0
65	20240429	174600	48524910	5470	5470	5470	5470	0
66	20240429	174500	48524910	5470	5470	5470	5470	0
67	20240429	174400	48524910	5470	5470	5470	5470	0
68	20240429	174300	48524910	5470	5470	5470	5470	0
69	20240429	174200	48524910	5470	5470	5470	5470	0
70	20240429	174100	48524910	5470	5470	5470	5470	0
71	20240429	174000	48524910	5470	5470	5470	5470	0
72	20240429	173900	48524910	5470	5470	5470	5470	0
73	20240429	173800	48524910	5470	5470	5470	5470	0
74	20240429	173700	48524910	5470	5470	5470	5470	0
75	20240429	173600	48524910	5470	5470	5470	5470	0
76	20240429	173500	48524910	5470	5470	5470	5470	0
77	20240429	173400	48524910	5470	5470	5470	5470	0
78	20240429	173300	48524910	5470	5470	5470	5470	0
79	20240429	173200	48524910	5470	5470	5470	5470	0
80	20240429	173100	48524910	5470	5470	5470	5470	0
81	20240429	173000	48524910	5470	5470	5470	5470	0
82	20240429	172900	48524910	5470	5470	5470	5470	0
83	20240429	172800	48524910	5470	5470	5470	5470	0
84	20240429	172700	48524910	5470	5470	5470	5470	0
85	20240429	172600	48524910	5470	5470	5470	5470	0
86	20240429	172500	48524910	5470	5470	5470	5470	0
87	20240429	172400	48524910	5470	5470	5470	5470	0
88	20240429	172300	48524910	5470	5470	5470	5470	0
89	20240429	172200	48524910	5470	5470	5470	5470	0
90	20240429	172100	48524910	5470	5470	5470	5470	0
91	20240429	172000	48524910	5470	5470	5470	5470	0
92	20240429	171900	48524910	5470	5470	5470	5470	437
93	20240429	171800	48524910	5470	5470	5470	5470	0
94	20240429	171700	48524910	5470	5470	5470	5470	0
95	20240429	171600	48524910	5470	5470	5470	5470	0
96	20240429	171500	48524910	5470	5470	5470	5470	0
97	20240429	171400	48524910	5470	5470	5470	5470	0
98	20240429	171300	48524910	5470	5470	5470	5470	0
99	20240429	171200	48524910	5470	5470	5470	5470	0
100	20240429	171100	48524910	5470	5470	5470	5470	0
101	20240429	171000	48524910	5470	5470	5470	5470	0
102	20240429	170900	48524910	5470	5470	5470	5470	0
103	20240429	170800	48524910	5470	5470	5470	5470	0
104	20240429	170700	48524910	5470	5470	5470	5470	0
105	20240429	170600	48524910	5470	5470	5470	5470	0
106	20240429	170500	48524910	5470	5470	5470	5470	0
107	20240429	170400	48524910	5470	5470	5470	5470	0
108	20240429	170300	48524910	5470	5470	5470	5470	0
109	20240429	170200	48524910	5470	5470	5470	5470	0
110	20240429	170100	48524910	5470	5470	5470	5470	0
111	20240429	170000	48524910	5470	5470	5470	5470	0
112	20240429	165900	48524910	5470	5470	5470	5470	0
113	20240429	165800	48524910	5470	5470	5470	5470	0
114	20240429	165700	48524910	5470	5470	5470	5470	0
115	20240429	165600	48524910	5470	5470	5470	5470	0
116	20240429	165500	48524910	5470	5470	5470	5470	0
117	20240429	165400	48524910	5470	5470	5470	5470	0
118	20240429	165300	48524910	5470	5470	5470	5470	0
119	20240429	165200	48524910	5470	5470	5470	5470	0
120	20240429	165100	48524910	5470	5470	5470	5470	0
121	20240429	165000	48524910	5470	5470	5470	5470	0
122	20240429	164900	48524910	5470	5470	5470	5470	437
123	20240429	164800	48524910	5470	5470	5470	5470	0
124	20240429	164700	48524910	5470	5470	5470	5470	0
125	20240429	164600	48524910	5470	5470	5470	5470	0
126	20240429	164500	48524910	5470	5470	5470	5470	0
127	20240429	164400	48524910	5470	5470	5470	5470	0
128	20240429	164300	48524910	5470	5470	5470	5470	0
129	20240429	164200	48524910	5470	5470	5470	5470	0
130	20240429	164100	48524910	5470	5470	5470	5470	0
131	20240429	164000	48524910	5470	5470	5470	5470	0
132	20240429	163900	48524910	5470	5470	5470	5470	0
133	20240429	163800	48524910	5470	5470	5470	5470	0
134	20240429	163700	48524910	5470	5470	5470	5470	0
135	20240429	163600	48524910	5470	5470	5470	5470	0
136	20240429	163500	48524910	5470	5470	5470	5470	0
137	20240429	163400	48524910	5470	5470	5470	5470	0
138	20240429	163300	48524910	5470	5470	5470	5470	0
139	20240429	163200	48524910	5470	5470	5470	5470	0
140	20240429	163100	48524910	5470	5470	5470	5470	0
141	20240429	163000	48524910	5470	5470	5470	5470	0
142	20240429	162900	48524910	5470	5470	5470	5470	0
143	20240429	162800	48524910	5470	5470	5470	5470	0
144	20240429	162700	48524910	5470	5470	5470	5470	0
145	20240429	162600	48524910	5470	5470	5470	5470	0
146	20240429	162500	48524910	5470	5470	5470	5470	0
147	20240429	162400	48524910	5470	5470	5470	5470	0
148	20240429	162300	48524910	5470	5470	5470	5470	0
149	20240429	162200	48524910	5470	5470	5470	5470	0
150	20240429	162100	48524910	5470	5470	5470	5470	0
151	20240429	162000	48524910	5470	5470	5470	5470	0
152	20240429	161900	48524910	5470	5470	5470	5470	437
153	20240429	161800	48524910	5470	5470	5470	5470	0
154	20240429	161700	48524910	5470	5470	5470	5470	0
155	20240429	161600	48524910	5470	5470	5470	5470	0
156	20240429	161500	48524910	5470	5470	5470	5470	0
157	20240429	161400	48524910	5470	5470	5470	5470	0
158	20240429	161300	48524910	5470	5470	5470	5470	0
159	20240429	161200	48524910	5470	5470	5470	5470	0
160	20240429	161100	48524910	5470	5470	5470	5470	0
161	20240429	161000	48524910	5470	5470	5470	5470	0
162	20240429	160900	48524910	5470	5470	5470	5470	0
163	20240429	160800	48524910	5470	5470	5470	5470	0
164	20240429	160700	48524910	5470	5470	5470	5470	0
165	20240429	160600	48524910	5470	5470	5470	5470	0
166	20240429	160500	48524910	5470	5470	5470	5470	0
167	20240429	160400	48524910	5470	5470	5470	5470	0
168	20240429	160300	48524910	5470	5470	5470	5470	0
169	20240429	160200	48524910	5470	5470	5470	5470	0
170	20240429	160100	48524910	5470	5470	5470	5470	0
171	20240429	160000	48524910	5470	5470	5470	5470	0
172	20240429	155900	48524910	5470	5470	5470	5470	0
173	20240429	155800	48524910	5470	5470	5470	5470	0
174	20240429	155700	48524910	5470	5470	5470	5470	0
175	20240429	155600	48524910	5470	5470	5470	5470	0
176	20240429	155500	48524910	5470	5470	5470	5470	0
177	20240429	155400	48524910	5470	5470	5470	5470	0
178	20240429	155300	48524910	5470	5470	5470	5470	0
179	20240429	155200	48524910	5470	5470	5470	5470	0
180	20240429	155100	48524910	5470	5470	5470	5470	0
181	20240429	155000	48524910	5470	5470	5470	5470	0
182	20240429	154900	48524910	5470	5470	5470	5470	437
183	20240429	154800	48524910	5470	5470	5470	5470	0
184	20240429	154700	48524910	5470	5470	5470	5470	0
185	20240429	154600	48524910	5470	5470	5470	5470	0
186	20240429	154500	48524910	5470	5470	5470	5470	0
187	20240429	154400	48524910	5470	5470	5470	5470	0
188	20240429	154300	48524910	5470	5470	5470	5470	0
189	20240429	154200	48524910	5470	5470	5470	5470	0
190	20240429	154100	48524910	5470	5470	5470	5470	0
191	20240429	154000	48524910	5470	5470	5470	5470	0
192	20240429	153900	48524910	5470	5470	5470	5470	0
193	20240429	153800	48524910	5470	5470	5470	5470	0
194	20240429	153700	48524910	5470	5470	5470	5470	0
195	20240429	153600	48524910	5470	5470	5470	5470	0
196	20240429	153500	48524910	5470	5470	5470	5470	0
197	20240429	153400	48524910	5470	5470	5470	5470	0
198	20240429	153300	48524910	5470	5470	5470	5470	0
199	20240429	153200	48524910	5470	5470	5470	5470	0
200	20240429	153100	48524910	5470	5470	5470	5470	0
201	20240429	153000	48524910	5470	5470	5470	5470	437
202	20240429	152900	46134520	5480	5480	5480	5480	0
203	20240429	152800	46134520	5480	5480	5480	5480	0
204	20240429	152700	46134520	5480	5480	5480	5480	0
205	20240429	152600	46134520	5480	5480	5480	5480	0
206	20240429	152500	46134520	5480	5480	5480	5480	0
207	20240429	152400	46134520	5480	5480	5480	5480	0
208	20240429	152300	46134520	5480	5480	5480	5480	0
209	20240429	152200	46134520	5480	5480	5480	5480	0
210	20240429	152100	46134520	5480	5480	5480	5480	0
211	20240429	152000	46134520	5480	5480	5480	5480	0
212	20240429	151900	46134520	5480	5480	5480	5480	0
213	20240429	151800	46134520	5480	5480	5480	5480	0
214	20240429	151700	46134520	5480	5480	5480	5480	9
215	20240429	151600	46085200	5480	5480	5480	5480	0
216	20240429	151500	46085200	5480	5480	5480	5480	191
217	20240429	151400	45038520	5470	5470	5470	5470	0
218	20240429	151300	45038520	5470	5470	5470	5470	113
219	20240429	151200	44420410	5470	5470	5470	5470	0
220	20240429	151100	44420410	5470	5470	5470	5470	0
221	20240429	151000	44420410	5470	5470	5470	5470	287
222	20240429	150900	42850520	5470	5470	5470	5470	0
223	20240429	150800	42850520	5470	5470	5470	5470	0
224	20240429	150700	42850520	5470	5470	5470	5470	0
225	20240429	150600	42850520	5470	5470	5470	5470	0
226	20240429	150500	42850520	5470	5470	5470	5470	0
227	20240429	150400	42850520	5470	5470	5470	5470	0
228	20240429	150300	42850520	5470	5470	5470	5470	0
229	20240429	150200	42850520	5470	5470	5470	5470	0
230	20240429	150100	42850520	5470	5470	5470	5470	0
231	20240429	150000	42850520	5470	5470	5470	5470	0
232	20240429	145900	42850520	5470	5470	5470	5470	0
233	20240429	145800	42850520	5470	5470	5470	5470	0
234	20240429	145700	42850520	5470	5470	5470	5470	0
235	20240429	145600	42850520	5470	5470	5470	5470	0
236	20240429	145500	42850520	5470	5470	5470	5470	0
237	20240429	145400	42850520	5470	5470	5470	5470	0
238	20240429	145300	42850520	5470	5470	5470	5470	0
239	20240429	145200	42850520	5470	5470	5470	5470	1
240	20240429	145100	42845050	5470	5470	5470	5470	0
241	20240429	145000	42845050	5470	5470	5470	5470	0
242	20240429	144900	42845050	5470	5470	5470	5470	0
243	20240429	144800	42845050	5470	5470	5470	5470	0
244	20240429	144700	42845050	5470	5470	5470	5470	306
245	20240429	144600	41171230	5460	5460	5460	5460	0
246	20240429	144500	41171230	5460	5460	5460	5460	0
247	20240429	144400	41171230	5460	5460	5460	5460	100
248	20240429	144300	40625230	5470	5470	5470	5470	27
249	20240429	144200	40477540	5470	5470	5470	5470	0
250	20240429	144100	40477540	5470	5470	5470	5470	0
251	20240429	144000	40477540	5470	5470	5470	5470	0
252	20240429	143900	40477540	5470	5470	5470	5470	0
253	20240429	143800	40477540	5470	5470	5470	5470	0
254	20240429	143700	40477540	5470	5470	5470	5470	0
255	20240429	143600	40477540	5470	5470	5470	5470	0
256	20240429	143500	40477540	5470	5470	5470	5470	0
257	20240429	143400	40477540	5470	5470	5470	5470	0
258	20240429	143300	40477540	5470	5470	5470	5470	0
259	20240429	143200	40477540	5470	5470	5470	5470	0
260	20240429	143100	40477540	5470	5470	5470	5470	0
261	20240429	143000	40477540	5470	5470	5470	5470	0
262	20240429	142900	40477540	5470	5470	5470	5470	0
263	20240429	142800	40477540	5470	5470	5470	5470	0
264	20240429	142700	40477540	5470	5470	5470	5470	5
265	20240429	142600	40450190	5460	5460	5460	5460	0
266	20240429	142500	40450190	5460	5460	5460	5460	9
267	20240429	142400	40401050	5480	5480	5480	5480	0
268	20240429	142300	40401050	5480	5480	5480	5480	0
269	20240429	142200	40401050	5480	5480	5480	5480	0
270	20240429	142100	40401050	5480	5480	5480	5480	0
271	20240429	142000	40401050	5480	5480	5480	5480	0
272	20240429	141900	40401050	5480	5480	5480	5480	0
273	20240429	141800	40401050	5480	5480	5480	5480	0
274	20240429	141700	40401050	5480	5480	5480	5480	0
275	20240429	141600	40401050	5480	5480	5480	5480	0
276	20240429	141500	40401050	5480	5480	5480	5480	0
277	20240429	141400	40401050	5480	5480	5480	5480	0
278	20240429	141300	40401050	5480	5480	5480	5480	0
279	20240429	141200	40401050	5480	5480	5480	5480	0
280	20240429	141100	40401050	5480	5480	5480	5480	0
281	20240429	141000	40401050	5480	5480	5480	5480	0
282	20240429	140900	40401050	5480	5480	5480	5480	0
283	20240429	140800	40401050	5480	5480	5480	5480	0
284	20240429	140700	40401050	5480	5480	5480	5480	0
285	20240429	140600	40401050	5480	5480	5480	5480	0
286	20240429	140500	40401050	5480	5480	5480	5480	0
287	20240429	140400	40401050	5480	5480	5480	5480	91
288	20240429	140300	39902370	5480	5480	5480	5480	400
289	20240429	140200	37710370	5470	5470	5470	5470	800
290	20240429	140100	33334370	5460	5450	5460	5450	610
291	20240429	140000	30007770	5450	5450	5450	5450	0
292	20240429	135900	30007770	5450	5450	5450	5450	0
293	20240429	135800	30007770	5450	5450	5450	5450	0
294	20240429	135700	30007770	5450	5450	5450	5450	10
295	20240429	135600	29953270	5450	5450	5450	5450	20
296	20240429	135500	29844270	5420	5420	5420	5420	0
297	20240429	135400	29844270	5420	5420	5420	5420	0
298	20240429	135300	29844270	5420	5420	5420	5420	0
299	20240429	135200	29844270	5420	5420	5420	5420	0
300	20240429	135100	29844270	5420	5420	5420	5420	0
301	20240429	135000	29844270	5420	5420	5420	5420	0
302	20240429	134900	29844270	5420	5420	5420	5420	0
303	20240429	134800	29844270	5420	5420	5420	5420	0
304	20240429	134700	29844270	5420	5420	5420	5420	0
305	20240429	134600	29844270	5420	5420	5420	5420	0
306	20240429	134500	29844270	5420	5440	5440	5420	1500
307	20240429	134400	21711530	5430	5430	5430	5430	0
308	20240429	134300	21711530	5430	5430	5430	5430	0
309	20240429	134200	21711530	5430	5430	5430	5430	0
310	20240429	134100	21711530	5430	5430	5430	5430	0
311	20240429	134000	21711530	5430	5430	5430	5430	0
312	20240429	133900	21711530	5430	5430	5430	5430	0
313	20240429	133800	21711530	5430	5430	5430	5430	0
314	20240429	133700	21711530	5430	5430	5430	5430	0
315	20240429	133600	21711530	5430	5450	5450	5430	1700
316	20240429	133500	12469000	5470	5470	5470	5470	0
317	20240429	133400	12469000	5470	5470	5470	5470	0
318	20240429	133300	12469000	5470	5470	5470	5470	0
319	20240429	133200	12469000	5470	5470	5470	5470	0
320	20240429	133100	12469000	5470	5470	5470	5470	0
321	20240429	133000	12469000	5470	5470	5470	5470	0
322	20240429	132900	12469000	5470	5470	5470	5470	0
323	20240429	132800	12469000	5470	5470	5470	5470	0
324	20240429	132700	12469000	5470	5470	5470	5470	0
325	20240429	132600	12469000	5470	5470	5470	5470	0
326	20240429	132500	12469000	5470	5470	5470	5470	0
327	20240429	132400	12469000	5470	5470	5470	5470	0
328	20240429	132300	12469000	5470	5470	5470	5470	0
329	20240429	132200	12469000	5470	5470	5470	5470	0
330	20240429	132100	12469000	5470	5470	5470	5470	0
331	20240429	132000	12469000	5470	5460	5470	5460	55
332	20240429	131900	12168490	5460	5460	5460	5460	0
333	20240429	131800	12168490	5460	5460	5460	5460	0
334	20240429	131700	12168490	5460	5460	5460	5460	0
335	20240429	131600	12168490	5460	5460	5460	5460	0
336	20240429	131500	12168490	5460	5460	5460	5460	0
337	20240429	131400	12168490	5460	5460	5460	5460	0
338	20240429	131300	12168490	5460	5460	5460	5460	6
339	20240429	131200	12135730	5470	5470	5470	5470	0
340	20240429	131100	12135730	5470	5470	5470	5470	0
341	20240429	131000	12135730	5470	5470	5470	5470	0
342	20240429	130900	12135730	5470	5470	5470	5470	0
343	20240429	130800	12135730	5470	5470	5470	5470	0
344	20240429	130700	12135730	5470	5470	5470	5470	100
345	20240429	130600	11588730	5470	5470	5470	5470	0
346	20240429	130500	11588730	5470	5470	5470	5470	0
347	20240429	130400	11588730	5470	5470	5470	5470	0
348	20240429	130300	11588730	5470	5470	5470	5470	0
349	20240429	130200	11588730	5470	5470	5470	5470	0
350	20240429	130100	11588730	5470	5470	5470	5470	0
351	20240429	130000	11588730	5470	5470	5470	5470	0
352	20240429	125900	11588730	5470	5470	5470	5470	0
353	20240429	125800	11588730	5470	5470	5470	5470	0
354	20240429	125700	11588730	5470	5470	5470	5470	0
355	20240429	125600	11588730	5470	5470	5470	5470	1
356	20240429	125500	11583260	5460	5460	5460	5460	0
357	20240429	125400	11583260	5460	5460	5460	5460	0
358	20240429	125300	11583260	5460	5460	5460	5460	1
359	20240429	125200	11577800	5470	5470	5470	5470	0
360	20240429	125100	11577800	5470	5470	5470	5470	0
361	20240429	125000	11577800	5470	5470	5470	5470	0
362	20240429	124900	11577800	5470	5470	5470	5470	0
363	20240429	124800	11577800	5470	5470	5470	5470	0
364	20240429	124700	11577800	5470	5470	5470	5470	0
365	20240429	124600	11577800	5470	5470	5470	5470	0
366	20240429	124500	11577800	5470	5470	5470	5470	0
367	20240429	124400	11577800	5470	5470	5470	5470	0
368	20240429	124300	11577800	5470	5470	5470	5470	0
369	20240429	124200	11577800	5470	5470	5470	5470	0
370	20240429	124100	11577800	5470	5470	5470	5470	0
371	20240429	124000	11577800	5470	5470	5470	5470	0
372	20240429	123900	11577800	5470	5470	5470	5470	0
373	20240429	123800	11577800	5470	5470	5470	5470	0
374	20240429	123700	11577800	5470	5470	5470	5470	0
375	20240429	123600	11577800	5470	5470	5470	5470	0
376	20240429	123500	11577800	5470	5470	5470	5470	0
377	20240429	123400	11577800	5470	5470	5470	5470	0
378	20240429	123300	11577800	5470	5470	5470	5470	0
379	20240429	123200	11577800	5470	5470	5470	5470	0
380	20240429	123100	11577800	5470	5470	5470	5470	0
381	20240429	123000	11577800	5470	5470	5470	5470	0
382	20240429	122900	11577800	5470	5470	5470	5470	0
383	20240429	122800	11577800	5470	5470	5470	5470	0
384	20240429	122700	11577800	5470	5470	5470	5470	0
385	20240429	122600	11577800	5470	5470	5470	5470	0
386	20240429	122500	11577800	5470	5470	5470	5470	0
387	20240429	122400	11577800	5470	5470	5470	5470	0
388	20240429	122300	11577800	5470	5470	5470	5470	0
389	20240429	122200	11577800	5470	5470	5470	5470	0
390	20240429	122100	11577800	5470	5470	5470	5470	6
391	20240429	122000	11544980	5470	5470	5470	5470	0
392	20240429	121900	11544980	5470	5470	5470	5470	0
393	20240429	121800	11544980	5470	5470	5470	5470	0
394	20240429	121700	11544980	5470	5470	5470	5470	0
395	20240429	121600	11544980	5470	5470	5470	5470	0
396	20240429	121500	11544980	5470	5470	5470	5470	0
397	20240429	121400	11544980	5470	5470	5470	5470	0
398	20240429	121300	11544980	5470	5470	5470	5470	0
399	20240429	121200	11544980	5470	5470	5470	5470	0
400	20240429	121100	11544980	5470	5470	5470	5470	0
401	20240429	121000	11544980	5470	5470	5470	5470	0
402	20240429	120900	11544980	5470	5470	5470	5470	0
403	20240429	120800	11544980	5470	5470	5470	5470	0
404	20240429	120700	11544980	5470	5460	5470	5460	6
405	20240429	120600	11512170	5460	5460	5460	5460	0
406	20240429	120500	11512170	5460	5460	5460	5460	0
407	20240429	120400	11512170	5460	5460	5460	5460	0
408	20240429	120300	11512170	5460	5460	5460	5460	0
409	20240429	120200	11512170	5460	5460	5460	5460	92
410	20240429	120100	11009850	5460	5460	5460	5460	0
411	20240429	120000	11009850	5460	5460	5460	5460	0
412	20240429	115900	11009850	5460	5460	5460	5460	0
413	20240429	115800	11009850	5460	5460	5460	5460	0
414	20240429	115700	11009850	5460	5460	5460	5460	0
415	20240429	115600	11009850	5460	5460	5460	5460	0
416	20240429	115500	11009850	5460	5460	5460	5460	0
417	20240429	115400	11009850	5460	5460	5460	5460	0
418	20240429	115300	11009850	5460	5460	5460	5460	0
419	20240429	115200	11009850	5460	5460	5460	5460	0
420	20240429	115100	11009850	5460	5460	5460	5460	1
421	20240429	115000	11004390	5460	5460	5460	5460	0
422	20240429	114900	11004390	5460	5460	5460	5460	0
423	20240429	114800	11004390	5460	5460	5460	5460	0
424	20240429	114700	11004390	5460	5460	5460	5460	0
425	20240429	114600	11004390	5460	5460	5460	5460	0
426	20240429	114500	11004390	5460	5460	5460	5460	0
427	20240429	114400	11004390	5460	5460	5460	5460	0
428	20240429	114300	11004390	5460	5460	5460	5460	0
429	20240429	114200	11004390	5460	5460	5460	5460	0
430	20240429	114100	11004390	5460	5460	5460	5460	0
431	20240429	114000	11004390	5460	5460	5460	5460	0
432	20240429	113900	11004390	5460	5460	5460	5460	0
433	20240429	113800	11004390	5460	5460	5460	5460	0
434	20240429	113700	11004390	5460	5460	5460	5460	4
435	20240429	113600	10982550	5460	5460	5460	5460	0
436	20240429	113500	10982550	5460	5460	5460	5460	0
437	20240429	113400	10982550	5460	5460	5460	5460	0
438	20240429	113300	10982550	5460	5460	5460	5460	0
439	20240429	113200	10982550	5460	5460	5460	5460	0
440	20240429	113100	10982550	5460	5460	5460	5460	0
441	20240429	113000	10982550	5460	5460	5460	5460	4
442	20240429	112900	10960710	5470	5470	5470	5470	0
443	20240429	112800	10960710	5470	5470	5470	5470	0
444	20240429	112700	10960710	5470	5470	5470	5470	0
445	20240429	112600	10960710	5470	5470	5470	5470	3
446	20240429	112500	10944300	5460	5460	5460	5460	0
447	20240429	112400	10944300	5460	5460	5460	5460	1
448	20240429	112300	10938840	5470	5470	5470	5470	0
449	20240429	112200	10938840	5470	5470	5470	5470	0
450	20240429	112100	10938840	5470	5470	5470	5470	0
451	20240429	112000	10938840	5470	5470	5470	5470	0
452	20240429	111900	10938840	5470	5470	5470	5470	0
453	20240429	111800	10938840	5470	5470	5470	5470	20
454	20240429	111700	10829440	5450	5450	5450	5450	0
455	20240429	111600	10829440	5450	5450	5450	5450	0
456	20240429	111500	10829440	5450	5450	5450	5450	1
457	20240429	111400	10823990	5450	5450	5450	5450	0
458	20240429	111300	10823990	5450	5450	5450	5450	0
459	20240429	111200	10823990	5450	5450	5450	5450	5
460	20240429	111100	10796740	5460	5460	5460	5460	1
461	20240429	111000	10791280	5470	5460	5470	5460	25
462	20240429	110900	10654540	5460	5460	5460	5460	158
463	20240429	110800	9791860	5450	5450	5450	5450	0
464	20240429	110700	9791860	5450	5450	5450	5450	0
465	20240429	110600	9791860	5450	5450	5450	5450	0
466	20240429	110500	9791860	5450	5450	5450	5450	1
467	20240429	110400	9786410	5450	5450	5450	5450	30
468	20240429	110300	9622910	5450	5450	5450	5450	0
469	20240429	110200	9622910	5450	5450	5450	5450	0
470	20240429	110100	9622910	5450	5450	5450	5450	0
471	20240429	110000	9622910	5450	5450	5450	5450	0
472	20240429	105900	9622910	5450	5450	5450	5450	0
473	20240429	105800	9622910	5450	5450	5450	5450	0
474	20240429	105700	9622910	5450	5450	5450	5450	0
475	20240429	105600	9622910	5450	5450	5450	5450	0
476	20240429	105500	9622910	5450	5450	5450	5450	0
477	20240429	105400	9622910	5450	5450	5450	5450	0
478	20240429	105300	9622910	5450	5450	5450	5450	0
479	20240429	105200	9622910	5450	5450	5450	5450	0
480	20240429	105100	9622910	5450	5450	5450	5450	0
481	20240429	105000	9622910	5450	5450	5450	5450	0
482	20240429	104900	9622910	5450	5450	5450	5450	0
483	20240429	104800	9622910	5450	5450	5450	5450	0
484	20240429	104700	9622910	5450	5450	5450	5450	0
485	20240429	104600	9622910	5450	5450	5450	5450	0
486	20240429	104500	9622910	5450	5450	5450	5450	0
487	20240429	104400	9622910	5450	5450	5450	5450	0
488	20240429	104300	9622910	5450	5450	5450	5450	0
489	20240429	104200	9622910	5450	5450	5450	5450	0
490	20240429	104100	9622910	5450	5450	5450	5450	4
491	20240429	104000	9601110	5450	5450	5450	5450	0
492	20240429	103900	9601110	5450	5450	5450	5450	0
493	20240429	103800	9601110	5450	5450	5450	5450	0
494	20240429	103700	9601110	5450	5450	5450	5450	0
495	20240429	103600	9601110	5450	5450	5450	5450	0
496	20240429	103500	9601110	5450	5450	5450	5450	0
497	20240429	103400	9601110	5450	5450	5450	5450	0
498	20240429	103300	9601110	5450	5450	5450	5450	0
499	20240429	103200	9601110	5450	5450	5450	5450	0
500	20240429	103100	9601110	5450	5450	5450	5450	0
501	20240429	103000	9601110	5450	5450	5450	5450	0
502	20240429	102900	9601110	5450	5450	5450	5450	0
503	20240429	102800	9601110	5450	5450	5450	5450	0
504	20240429	102700	9601110	5450	5450	5450	5450	1
505	20240429	102600	9595660	5450	5450	5450	5450	1
506	20240429	102500	9590210	5450	5450	5450	5450	0
507	20240429	102400	9590210	5450	5450	5450	5450	0
508	20240429	102300	9590210	5450	5450	5450	5450	0
509	20240429	102200	9590210	5450	5450	5450	5450	0
510	20240429	102100	9590210	5450	5450	5450	5450	0
511	20240429	102000	9590210	5450	5450	5450	5450	0
512	20240429	101900	9590210	5450	5450	5450	5450	0
513	20240429	101800	9590210	5450	5450	5450	5450	0
514	20240429	101700	9590210	5450	5450	5450	5450	0
515	20240429	101600	9590210	5450	5450	5450	5450	0
516	20240429	101500	9590210	5450	5450	5450	5450	1
517	20240429	101400	9584760	5450	5450	5450	5450	0
518	20240429	101300	9584760	5450	5450	5450	5450	0
519	20240429	101200	9584760	5450	5450	5450	5450	0
520	20240429	101100	9584760	5450	5450	5450	5450	0
521	20240429	101000	9584760	5450	5450	5450	5450	0
522	20240429	100900	9584760	5450	5450	5450	5450	0
523	20240429	100800	9584760	5450	5450	5450	5450	0
524	20240429	100700	9584760	5450	5450	5450	5450	0
525	20240429	100600	9584760	5450	5450	5450	5450	0
526	20240429	100500	9584760	5450	5450	5450	5450	21
527	20240429	100400	9470310	5440	5440	5440	5440	0
528	20240429	100300	9470310	5440	5440	5440	5440	0
529	20240429	100200	9470310	5440	5440	5440	5440	0
530	20240429	100100	9470310	5440	5440	5440	5440	0
531	20240429	100000	9470310	5440	5440	5440	5440	0
532	20240429	095900	9470310	5440	5440	5440	5440	0
533	20240429	095800	9470310	5440	5440	5440	5440	0
534	20240429	095700	9470310	5440	5440	5440	5440	1
535	20240429	095600	9464870	5440	5440	5440	5440	0
536	20240429	095500	9464870	5440	5440	5440	5440	0
537	20240429	095400	9464870	5440	5440	5440	5440	0
538	20240429	095300	9464870	5440	5440	5440	5440	11
539	20240429	095200	9405030	5450	5450	5450	5450	100
540	20240429	095100	8860030	5440	5440	5440	5440	0
541	20240429	095000	8860030	5440	5440	5440	5440	0
542	20240429	094900	8860030	5440	5440	5440	5440	0
543	20240429	094800	8860030	5440	5440	5440	5440	0
544	20240429	094700	8860030	5440	5440	5440	5440	0
545	20240429	094600	8860030	5440	5440	5440	5440	0
546	20240429	094500	8860030	5440	5440	5440	5440	0
547	20240429	094400	8860030	5440	5440	5440	5440	0
548	20240429	094300	8860030	5440	5440	5440	5440	0
549	20240429	094200	8860030	5440	5440	5440	5440	0
550	20240429	094100	8860030	5440	5440	5440	5440	9
551	20240429	094000	8811070	5440	5440	5440	5440	0
552	20240429	093900	8811070	5440	5440	5440	5440	0
553	20240429	093800	8811070	5440	5440	5440	5440	1
554	20240429	093700	8805630	5440	5440	5440	5440	0
555	20240429	093600	8805630	5440	5440	5440	5440	10
556	20240429	093500	8751230	5450	5450	5450	5450	0
557	20240429	093400	8751230	5450	5450	5450	5450	0
558	20240429	093300	8751230	5450	5450	5450	5450	0
559	20240429	093200	8751230	5450	5450	5450	5450	0
560	20240429	093100	8751230	5450	5450	5450	5450	0
561	20240429	093000	8751230	5450	5450	5450	5450	0
562	20240429	092900	8751230	5450	5450	5450	5450	0
563	20240429	092800	8751230	5450	5450	5450	5450	0
564	20240429	092700	8751230	5450	5450	5450	5450	29
565	20240429	092600	8593180	5450	5450	5450	5450	300
566	20240429	092500	6958180	5440	5440	5440	5440	0
567	20240429	092400	6958180	5440	5440	5440	5440	0
568	20240429	092300	6958180	5440	5440	5440	5440	0
569	20240429	092200	6958180	5440	5440	5440	5440	0
570	20240429	092100	6958180	5440	5440	5440	5440	0
571	20240429	092000	6958180	5440	5440	5440	5440	534
572	20240429	091900	4053220	5440	5430	5440	5430	39
573	20240429	091800	3841070	5440	5440	5440	5440	0
574	20240429	091700	3841070	5440	5440	5440	5440	0
575	20240429	091600	3841070	5440	5440	5440	5440	0
576	20240429	091500	3841070	5440	5440	5440	5440	6
577	20240429	091400	3808430	5460	5460	5460	5460	0
578	20240429	091300	3808430	5460	5460	5460	5460	0
579	20240429	091200	3808430	5460	5460	5460	5460	100
580	20240429	091100	3262430	5420	5420	5420	5420	0
581	20240429	091000	3262430	5420	5430	5430	5420	600
582	20240429	090900	5430	5430	5430	5430	5430	0
583	20240429	090800	5430	5430	5430	5430	5430	1
584	20240429	090700	0	5410	5410	5410	5410	0
585	20240429	090600	0	5410	5410	5410	5410	0
586	20240429	090500	0	5410	5410	5410	5410	0
587	20240429	090400	0	5410	5410	5410	5410	0
588	20240429	090300	0	5410	5410	5410	5410	0
589	20240429	090200	0	5410	5410	5410	5410	0
590	20240429	090100	0	5410	5410	5410	5410	0
591	20240429	090000	0	5410	5410	5410	5410	0