KissMeData/009440/min/candle-20240424.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240424	185300	20643530	2405	2405	2405	2405	223
3	20240424	185200	20643530	2405	2405	2405	2405	0
4	20240424	185100	20643530	2405	2405	2405	2405	0
5	20240424	185000	20643530	2405	2405	2405	2405	0
6	20240424	184900	20643530	2405	2405	2405	2405	0
7	20240424	184800	20643530	2405	2405	2405	2405	0
8	20240424	184700	20643530	2405	2405	2405	2405	0
9	20240424	184600	20643530	2405	2405	2405	2405	0
10	20240424	184500	20643530	2405	2405	2405	2405	0
11	20240424	184400	20643530	2405	2405	2405	2405	0
12	20240424	184300	20643530	2405	2405	2405	2405	0
13	20240424	184200	20643530	2405	2405	2405	2405	0
14	20240424	184100	20643530	2405	2405	2405	2405	0
15	20240424	184000	20643530	2405	2405	2405	2405	0
16	20240424	183900	20643530	2405	2405	2405	2405	0
17	20240424	183800	20643530	2405	2405	2405	2405	0
18	20240424	183700	20643530	2405	2405	2405	2405	0
19	20240424	183600	20643530	2405	2405	2405	2405	0
20	20240424	183500	20643530	2405	2405	2405	2405	0
21	20240424	183400	20643530	2405	2405	2405	2405	0
22	20240424	183300	20643530	2405	2405	2405	2405	0
23	20240424	183200	20643530	2405	2405	2405	2405	0
24	20240424	183100	20643530	2405	2405	2405	2405	0
25	20240424	183000	20643530	2405	2405	2405	2405	0
26	20240424	182900	20643530	2405	2405	2405	2405	0
27	20240424	182800	20643530	2405	2405	2405	2405	0
28	20240424	182700	20643530	2405	2405	2405	2405	0
29	20240424	182600	20643530	2405	2405	2405	2405	0
30	20240424	182500	20643530	2405	2405	2405	2405	0
31	20240424	182400	20643530	2405	2405	2405	2405	0
32	20240424	182300	20643530	2405	2405	2405	2405	223
33	20240424	182200	20643530	2405	2405	2405	2405	0
34	20240424	182100	20643530	2405	2405	2405	2405	0
35	20240424	182000	20643530	2405	2405	2405	2405	0
36	20240424	181900	20643530	2405	2405	2405	2405	0
37	20240424	181800	20643530	2405	2405	2405	2405	0
38	20240424	181700	20643530	2405	2405	2405	2405	0
39	20240424	181600	20643530	2405	2405	2405	2405	0
40	20240424	181500	20643530	2405	2405	2405	2405	0
41	20240424	181400	20643530	2405	2405	2405	2405	0
42	20240424	181300	20643530	2405	2405	2405	2405	0
43	20240424	181200	20643530	2405	2405	2405	2405	0
44	20240424	181100	20643530	2405	2405	2405	2405	0
45	20240424	181000	20643530	2405	2405	2405	2405	0
46	20240424	180900	20643530	2405	2405	2405	2405	0
47	20240424	180800	20643530	2405	2405	2405	2405	0
48	20240424	180700	20643530	2405	2405	2405	2405	0
49	20240424	180600	20643530	2405	2405	2405	2405	0
50	20240424	180500	20643530	2405	2405	2405	2405	0
51	20240424	180400	20643530	2405	2405	2405	2405	0
52	20240424	180300	20643530	2405	2405	2405	2405	0
53	20240424	180200	20643530	2405	2405	2405	2405	0
54	20240424	180100	20643530	2405	2405	2405	2405	0
55	20240424	180000	20643530	2405	2405	2405	2405	0
56	20240424	175900	20643530	2405	2405	2405	2405	0
57	20240424	175800	20643530	2405	2405	2405	2405	0
58	20240424	175700	20643530	2405	2405	2405	2405	0
59	20240424	175600	20643530	2405	2405	2405	2405	0
60	20240424	175500	20643530	2405	2405	2405	2405	0
61	20240424	175400	20643530	2405	2405	2405	2405	0
62	20240424	175300	20643530	2405	2405	2405	2405	223
63	20240424	175200	20643530	2405	2405	2405	2405	0
64	20240424	175100	20643530	2405	2405	2405	2405	0
65	20240424	175000	20643530	2405	2405	2405	2405	0
66	20240424	174900	20643530	2405	2405	2405	2405	0
67	20240424	174800	20643530	2405	2405	2405	2405	0
68	20240424	174700	20643530	2405	2405	2405	2405	0
69	20240424	174600	20643530	2405	2405	2405	2405	0
70	20240424	174500	20643530	2405	2405	2405	2405	0
71	20240424	174400	20643530	2405	2405	2405	2405	0
72	20240424	174300	20643530	2405	2405	2405	2405	0
73	20240424	174200	20643530	2405	2405	2405	2405	0
74	20240424	174100	20643530	2405	2405	2405	2405	0
75	20240424	174000	20643530	2405	2405	2405	2405	0
76	20240424	173900	20643530	2405	2405	2405	2405	0
77	20240424	173800	20643530	2405	2405	2405	2405	0
78	20240424	173700	20643530	2405	2405	2405	2405	0
79	20240424	173600	20643530	2405	2405	2405	2405	0
80	20240424	173500	20643530	2405	2405	2405	2405	0
81	20240424	173400	20643530	2405	2405	2405	2405	0
82	20240424	173300	20643530	2405	2405	2405	2405	0
83	20240424	173200	20643530	2405	2405	2405	2405	0
84	20240424	173100	20643530	2405	2405	2405	2405	0
85	20240424	173000	20643530	2405	2405	2405	2405	0
86	20240424	172900	20643530	2405	2405	2405	2405	0
87	20240424	172800	20643530	2405	2405	2405	2405	0
88	20240424	172700	20643530	2405	2405	2405	2405	0
89	20240424	172600	20643530	2405	2405	2405	2405	0
90	20240424	172500	20643530	2405	2405	2405	2405	0
91	20240424	172400	20643530	2405	2405	2405	2405	0
92	20240424	172300	20643530	2405	2405	2405	2405	223
93	20240424	172200	20643530	2405	2405	2405	2405	0
94	20240424	172100	20643530	2405	2405	2405	2405	0
95	20240424	172000	20643530	2405	2405	2405	2405	0
96	20240424	171900	20643530	2405	2405	2405	2405	0
97	20240424	171800	20643530	2405	2405	2405	2405	0
98	20240424	171700	20643530	2405	2405	2405	2405	0
99	20240424	171600	20643530	2405	2405	2405	2405	0
100	20240424	171500	20643530	2405	2405	2405	2405	0
101	20240424	171400	20643530	2405	2405	2405	2405	0
102	20240424	171300	20643530	2405	2405	2405	2405	0
103	20240424	171200	20643530	2405	2405	2405	2405	0
104	20240424	171100	20643530	2405	2405	2405	2405	0
105	20240424	171000	20643530	2405	2405	2405	2405	0
106	20240424	170900	20643530	2405	2405	2405	2405	0
107	20240424	170800	20643530	2405	2405	2405	2405	0
108	20240424	170700	20643530	2405	2405	2405	2405	0
109	20240424	170600	20643530	2405	2405	2405	2405	0
110	20240424	170500	20643530	2405	2405	2405	2405	0
111	20240424	170400	20643530	2405	2405	2405	2405	0
112	20240424	170300	20643530	2405	2405	2405	2405	0
113	20240424	170200	20643530	2405	2405	2405	2405	0
114	20240424	170100	20643530	2405	2405	2405	2405	0
115	20240424	170000	20643530	2405	2405	2405	2405	0
116	20240424	165900	20643530	2405	2405	2405	2405	0
117	20240424	165800	20643530	2405	2405	2405	2405	0
118	20240424	165700	20643530	2405	2405	2405	2405	0
119	20240424	165600	20643530	2405	2405	2405	2405	0
120	20240424	165500	20643530	2405	2405	2405	2405	0
121	20240424	165400	20643530	2405	2405	2405	2405	0
122	20240424	165300	20643530	2405	2405	2405	2405	223
123	20240424	165200	20643530	2405	2405	2405	2405	0
124	20240424	165100	20643530	2405	2405	2405	2405	0
125	20240424	165000	20643530	2405	2405	2405	2405	0
126	20240424	164900	20643530	2405	2405	2405	2405	0
127	20240424	164800	20643530	2405	2405	2405	2405	0
128	20240424	164700	20643530	2405	2405	2405	2405	0
129	20240424	164600	20643530	2405	2405	2405	2405	0
130	20240424	164500	20643530	2405	2405	2405	2405	0
131	20240424	164400	20643530	2405	2405	2405	2405	0
132	20240424	164300	20643530	2405	2405	2405	2405	0
133	20240424	164200	20643530	2405	2405	2405	2405	0
134	20240424	164100	20643530	2405	2405	2405	2405	0
135	20240424	164000	20643530	2405	2405	2405	2405	0
136	20240424	163900	20643530	2405	2405	2405	2405	0
137	20240424	163800	20643530	2405	2405	2405	2405	0
138	20240424	163700	20643530	2405	2405	2405	2405	0
139	20240424	163600	20643530	2405	2405	2405	2405	0
140	20240424	163500	20643530	2405	2405	2405	2405	0
141	20240424	163400	20643530	2405	2405	2405	2405	0
142	20240424	163300	20643530	2405	2405	2405	2405	0
143	20240424	163200	20643530	2405	2405	2405	2405	0
144	20240424	163100	20643530	2405	2405	2405	2405	0
145	20240424	163000	20643530	2405	2405	2405	2405	0
146	20240424	162900	20643530	2405	2405	2405	2405	0
147	20240424	162800	20643530	2405	2405	2405	2405	0
148	20240424	162700	20643530	2405	2405	2405	2405	0
149	20240424	162600	20643530	2405	2405	2405	2405	0
150	20240424	162500	20643530	2405	2405	2405	2405	0
151	20240424	162400	20643530	2405	2405	2405	2405	0
152	20240424	162300	20643530	2405	2405	2405	2405	223
153	20240424	162200	20643530	2405	2405	2405	2405	0
154	20240424	162100	20643530	2405	2405	2405	2405	0
155	20240424	162000	20643530	2405	2405	2405	2405	0
156	20240424	161900	20643530	2405	2405	2405	2405	0
157	20240424	161800	20643530	2405	2405	2405	2405	0
158	20240424	161700	20643530	2405	2405	2405	2405	0
159	20240424	161600	20643530	2405	2405	2405	2405	0
160	20240424	161500	20643530	2405	2405	2405	2405	0
161	20240424	161400	20643530	2405	2405	2405	2405	0
162	20240424	161300	20643530	2405	2405	2405	2405	0
163	20240424	161200	20643530	2405	2405	2405	2405	0
164	20240424	161100	20643530	2405	2405	2405	2405	0
165	20240424	161000	20643530	2405	2405	2405	2405	0
166	20240424	160900	20643530	2405	2405	2405	2405	0
167	20240424	160800	20643530	2405	2405	2405	2405	0
168	20240424	160700	20643530	2405	2405	2405	2405	0
169	20240424	160600	20643530	2405	2405	2405	2405	0
170	20240424	160500	20643530	2405	2405	2405	2405	0
171	20240424	160400	20643530	2405	2405	2405	2405	0
172	20240424	160300	20643530	2405	2405	2405	2405	0
173	20240424	160200	20643530	2405	2405	2405	2405	0
174	20240424	160100	20643530	2405	2405	2405	2405	0
175	20240424	160000	20643530	2405	2405	2405	2405	0
176	20240424	155900	20643530	2405	2405	2405	2405	0
177	20240424	155800	20643530	2405	2405	2405	2405	0
178	20240424	155700	20643530	2405	2405	2405	2405	0
179	20240424	155600	20643530	2405	2405	2405	2405	0
180	20240424	155500	20643530	2405	2405	2405	2405	0
181	20240424	155400	20643530	2405	2405	2405	2405	0
182	20240424	155300	20643530	2405	2405	2405	2405	223
183	20240424	155200	20643530	2405	2405	2405	2405	0
184	20240424	155100	20643530	2405	2405	2405	2405	0
185	20240424	155000	20643530	2405	2405	2405	2405	0
186	20240424	154900	20643530	2405	2405	2405	2405	0
187	20240424	154800	20643530	2405	2405	2405	2405	0
188	20240424	154700	20643530	2405	2405	2405	2405	0
189	20240424	154600	20643530	2405	2405	2405	2405	0
190	20240424	154500	20643530	2405	2405	2405	2405	0
191	20240424	154400	20643530	2405	2405	2405	2405	0
192	20240424	154300	20643530	2405	2405	2405	2405	0
193	20240424	154200	20643530	2405	2405	2405	2405	0
194	20240424	154100	20643530	2405	2405	2405	2405	0
195	20240424	154000	20643530	2405	2405	2405	2405	0
196	20240424	153900	20643530	2405	2405	2405	2405	0
197	20240424	153800	20643530	2405	2405	2405	2405	0
198	20240424	153700	20643530	2405	2405	2405	2405	0
199	20240424	153600	20643530	2405	2405	2405	2405	0
200	20240424	153500	20643530	2405	2405	2405	2405	0
201	20240424	153400	20643530	2405	2405	2405	2405	0
202	20240424	153300	20643530	2405	2405	2405	2405	0
203	20240424	153200	20643530	2405	2405	2405	2405	0
204	20240424	153100	20643530	2405	2405	2405	2405	0
205	20240424	153000	20643530	2405	2405	2405	2405	223
206	20240424	152900	20107215	2405	2405	2405	2405	0
207	20240424	152800	20107215	2405	2405	2405	2405	0
208	20240424	152700	20107215	2405	2405	2405	2405	0
209	20240424	152600	20107215	2405	2405	2405	2405	0
210	20240424	152500	20107215	2405	2405	2405	2405	0
211	20240424	152400	20107215	2405	2405	2405	2405	0
212	20240424	152300	20107215	2405	2405	2405	2405	0
213	20240424	152200	20107215	2405	2405	2405	2405	0
214	20240424	152100	20107215	2405	2405	2405	2405	0
215	20240424	152000	20107215	2405	2405	2405	2405	0
216	20240424	151900	20107215	2405	2405	2405	2405	44
217	20240424	151800	20001395	2400	2400	2400	2400	0
218	20240424	151700	20001395	2400	2405	2405	2400	1470
219	20240424	151600	16473385	2405	2405	2405	2405	16
220	20240424	151500	16434905	2410	2415	2415	2410	14
221	20240424	151400	16401145	2420	2420	2420	2420	144
222	20240424	151300	16052665	2425	2425	2425	2425	10
223	20240424	151200	16028415	2425	2425	2425	2425	0
224	20240424	151100	16028415	2425	2425	2425	2425	0
225	20240424	151000	16028415	2425	2425	2425	2425	0
226	20240424	150900	16028415	2425	2425	2425	2425	0
227	20240424	150800	16028415	2425	2425	2425	2425	0
228	20240424	150700	16028415	2425	2425	2425	2425	0
229	20240424	150600	16028415	2425	2425	2425	2425	0
230	20240424	150500	16028415	2425	2425	2425	2425	0
231	20240424	150400	16028415	2425	2425	2425	2425	0
232	20240424	150300	16028415	2425	2425	2425	2425	0
233	20240424	150200	16028415	2425	2425	2425	2425	0
234	20240424	150100	16028415	2425	2425	2425	2425	20
235	20240424	150000	15979915	2425	2425	2425	2425	0
236	20240424	145900	15979915	2425	2425	2425	2425	0
237	20240424	145800	15979915	2425	2425	2425	2425	0
238	20240424	145700	15979915	2425	2425	2425	2425	89
239	20240424	145600	15764090	2425	2425	2425	2425	0
240	20240424	145500	15764090	2425	2425	2425	2425	0
241	20240424	145400	15764090	2425	2425	2425	2425	0
242	20240424	145300	15764090	2425	2425	2425	2425	0
243	20240424	145200	15764090	2425	2425	2425	2425	0
244	20240424	145100	15764090	2425	2425	2425	2425	1
245	20240424	145000	15761665	2440	2440	2440	2440	0
246	20240424	144900	15761665	2440	2440	2440	2440	0
247	20240424	144800	15761665	2440	2440	2440	2440	0
248	20240424	144700	15761665	2440	2440	2440	2440	0
249	20240424	144600	15761665	2440	2440	2440	2440	0
250	20240424	144500	15761665	2440	2440	2440	2440	0
251	20240424	144400	15761665	2440	2440	2440	2440	0
252	20240424	144300	15761665	2440	2440	2440	2440	0
253	20240424	144200	15761665	2440	2440	2440	2440	0
254	20240424	144100	15761665	2440	2440	2440	2440	0
255	20240424	144000	15761665	2440	2440	2440	2440	0
256	20240424	143900	15761665	2440	2440	2440	2440	50
257	20240424	143800	15639665	2440	2440	2440	2440	0
258	20240424	143700	15639665	2440	2440	2440	2440	0
259	20240424	143600	15639665	2440	2440	2440	2440	0
260	20240424	143500	15639665	2440	2440	2440	2440	1
261	20240424	143400	15637225	2425	2425	2425	2425	0
262	20240424	143300	15637225	2425	2425	2425	2425	0
263	20240424	143200	15637225	2425	2425	2425	2425	0
264	20240424	143100	15637225	2425	2425	2425	2425	0
265	20240424	143000	15637225	2425	2425	2425	2425	0
266	20240424	142900	15637225	2425	2425	2425	2425	0
267	20240424	142800	15637225	2425	2425	2425	2425	0
268	20240424	142700	15637225	2425	2440	2440	2425	18
269	20240424	142600	15593560	2425	2440	2440	2425	201
270	20240424	142500	15106120	2430	2435	2435	2430	800
271	20240424	142400	13161645	2455	2455	2455	2455	0
272	20240424	142300	13161645	2455	2455	2455	2455	0
273	20240424	142200	13161645	2455	2455	2455	2455	0
274	20240424	142100	13161645	2455	2455	2455	2455	0
275	20240424	142000	13161645	2455	2455	2455	2455	0
276	20240424	141900	13161645	2455	2455	2455	2455	0
277	20240424	141800	13161645	2455	2455	2455	2455	0
278	20240424	141700	13161645	2455	2455	2455	2455	1
279	20240424	141600	13159190	2455	2455	2455	2455	0
280	20240424	141500	13159190	2455	2455	2455	2455	0
281	20240424	141400	13159190	2455	2455	2455	2455	1
282	20240424	141300	13156735	2435	2450	2450	2435	3
283	20240424	141200	13149415	2455	2455	2455	2455	1
284	20240424	141100	13146960	2450	2450	2450	2450	10
285	20240424	141000	13122460	2455	2455	2455	2455	0
286	20240424	140900	13122460	2455	2455	2455	2455	1
287	20240424	140800	13120005	2455	2455	2455	2455	1
288	20240424	140700	13117550	2455	2455	2455	2455	0
289	20240424	140600	13117550	2455	2455	2455	2455	0
290	20240424	140500	13117550	2455	2455	2455	2455	0
291	20240424	140400	13117550	2455	2455	2455	2455	0
292	20240424	140300	13117550	2455	2455	2455	2455	0
293	20240424	140200	13117550	2455	2455	2455	2455	0
294	20240424	140100	13117550	2455	2455	2455	2455	0
295	20240424	140000	13117550	2455	2455	2455	2455	0
296	20240424	135900	13117550	2455	2455	2455	2455	0
297	20240424	135800	13117550	2455	2455	2455	2455	0
298	20240424	135700	13117550	2455	2455	2455	2455	0
299	20240424	135600	13117550	2455	2455	2455	2455	0
300	20240424	135500	13117550	2455	2455	2455	2455	0
301	20240424	135400	13117550	2455	2455	2455	2455	0
302	20240424	135300	13117550	2455	2455	2455	2455	0
303	20240424	135200	13117550	2455	2455	2455	2455	0
304	20240424	135100	13117550	2455	2455	2455	2455	1
305	20240424	135000	13115095	2460	2460	2460	2460	0
306	20240424	134900	13115095	2460	2460	2460	2460	0
307	20240424	134800	13115095	2460	2460	2460	2460	0
308	20240424	134700	13115095	2460	2460	2460	2460	30
309	20240424	134600	13041295	2460	2460	2460	2460	0
310	20240424	134500	13041295	2460	2460	2460	2460	0
311	20240424	134400	13041295	2460	2460	2460	2460	0
312	20240424	134300	13041295	2460	2460	2460	2460	0
313	20240424	134200	13041295	2460	2460	2460	2460	0
314	20240424	134100	13041295	2460	2460	2460	2460	0
315	20240424	134000	13041295	2460	2460	2460	2460	0
316	20240424	133900	13041295	2460	2460	2460	2460	0
317	20240424	133800	13041295	2460	2460	2460	2460	0
318	20240424	133700	13041295	2460	2460	2460	2460	1
319	20240424	133600	13038835	2460	2460	2460	2460	1
320	20240424	133500	13036375	2460	2460	2460	2460	4
321	20240424	133400	13026535	2460	2460	2460	2460	0
322	20240424	133300	13026535	2460	2460	2460	2460	0
323	20240424	133200	13026535	2460	2460	2460	2460	0
324	20240424	133100	13026535	2460	2460	2460	2460	0
325	20240424	133000	13026535	2460	2460	2460	2460	0
326	20240424	132900	13026535	2460	2460	2460	2460	0
327	20240424	132800	13026535	2460	2460	2460	2460	1
328	20240424	132700	13024075	2460	2460	2460	2460	0
329	20240424	132600	13024075	2460	2460	2460	2460	0
330	20240424	132500	13024075	2460	2460	2460	2460	1
331	20240424	132400	13021615	2450	2450	2450	2450	0
332	20240424	132300	13021615	2450	2455	2455	2450	2
333	20240424	132200	13016710	2460	2460	2460	2460	1
334	20240424	132100	13014250	2460	2460	2460	2460	0
335	20240424	132000	13014250	2460	2460	2460	2460	0
336	20240424	131900	13014250	2460	2460	2460	2460	1
337	20240424	131800	13011790	2430	2430	2430	2430	2
338	20240424	131700	13006930	2430	2460	2465	2430	27
339	20240424	131600	12940535	2430	2430	2430	2430	0
340	20240424	131500	12940535	2430	2430	2430	2430	0
341	20240424	131400	12940535	2430	2465	2465	2400	426
342	20240424	131300	11906840	2470	2470	2470	2470	0
343	20240424	131200	11906840	2470	2470	2470	2470	0
344	20240424	131100	11906840	2470	2470	2470	2470	0
345	20240424	131000	11906840	2470	2470	2470	2470	0
346	20240424	130900	11906840	2470	2470	2470	2470	0
347	20240424	130800	11906840	2470	2470	2470	2470	1
348	20240424	130700	11904370	2465	2465	2465	2465	0
349	20240424	130600	11904370	2465	2465	2465	2465	13
350	20240424	130500	11872325	2460	2460	2460	2460	28
351	20240424	130400	11803445	2460	2460	2460	2460	1
352	20240424	130300	11800985	2450	2450	2450	2450	0
353	20240424	130200	11800985	2450	2450	2450	2450	0
354	20240424	130100	11800985	2450	2455	2455	2450	16
355	20240424	130000	11761775	2460	2460	2460	2460	0
356	20240424	125900	11761775	2460	2460	2460	2460	0
357	20240424	125800	11761775	2460	2460	2460	2460	0
358	20240424	125700	11761775	2460	2460	2460	2460	0
359	20240424	125600	11761775	2460	2460	2460	2460	0
360	20240424	125500	11761775	2460	2460	2460	2460	0
361	20240424	125400	11761775	2460	2460	2460	2460	0
362	20240424	125300	11761775	2460	2460	2460	2460	0
363	20240424	125200	11761775	2460	2460	2460	2460	0
364	20240424	125100	11761775	2460	2460	2460	2460	0
365	20240424	125000	11761775	2460	2460	2460	2460	0
366	20240424	124900	11761775	2460	2460	2460	2460	2
367	20240424	124800	11756855	2460	2460	2460	2460	0
368	20240424	124700	11756855	2460	2455	2460	2455	30
369	20240424	124600	11683085	2455	2455	2455	2455	4
370	20240424	124500	11673265	2450	2450	2450	2450	0
371	20240424	124400	11673265	2450	2450	2450	2450	0
372	20240424	124300	11673265	2450	2450	2450	2450	4
373	20240424	124200	11663465	2455	2455	2455	2455	0
374	20240424	124100	11663465	2455	2455	2455	2455	0
375	20240424	124000	11663465	2455	2455	2455	2455	0
376	20240424	123900	11663465	2455	2455	2455	2455	0
377	20240424	123800	11663465	2455	2455	2455	2455	0
378	20240424	123700	11663465	2455	2455	2455	2455	1
379	20240424	123600	11661010	2450	2450	2450	2450	0
380	20240424	123500	11661010	2450	2450	2450	2450	0
381	20240424	123400	11661010	2450	2450	2450	2450	0
382	20240424	123300	11661010	2450	2440	2450	2440	116
383	20240424	123200	11377355	2440	2440	2440	2440	0
384	20240424	123100	11377355	2440	2440	2440	2440	0
385	20240424	123000	11377355	2440	2440	2440	2440	0
386	20240424	122900	11377355	2440	2440	2440	2440	0
387	20240424	122800	11377355	2440	2440	2440	2440	0
388	20240424	122700	11377355	2440	2440	2440	2440	0
389	20240424	122600	11377355	2440	2440	2440	2440	0
390	20240424	122500	11377355	2440	2440	2440	2440	0
391	20240424	122400	11377355	2440	2440	2440	2440	0
392	20240424	122300	11377355	2440	2440	2440	2440	0
393	20240424	122200	11377355	2440	2440	2440	2440	2
394	20240424	122100	11372475	2430	2430	2430	2430	0
395	20240424	122000	11372475	2430	2430	2430	2430	0
396	20240424	121900	11372475	2430	2430	2430	2430	0
397	20240424	121800	11372475	2430	2430	2430	2430	0
398	20240424	121700	11372475	2430	2430	2430	2430	0
399	20240424	121600	11372475	2430	2430	2430	2430	0
400	20240424	121500	11372475	2430	2430	2430	2430	0
401	20240424	121400	11372475	2430	2430	2430	2430	0
402	20240424	121300	11372475	2430	2430	2430	2430	0
403	20240424	121200	11372475	2430	2430	2430	2430	0
404	20240424	121100	11372475	2430	2430	2430	2430	0
405	20240424	121000	11372475	2430	2430	2430	2430	0
406	20240424	120900	11372475	2430	2430	2430	2430	0
407	20240424	120800	11372475	2430	2430	2430	2430	0
408	20240424	120700	11372475	2430	2430	2430	2430	0
409	20240424	120600	11372475	2430	2430	2430	2430	0
410	20240424	120500	11372475	2430	2430	2430	2430	0
411	20240424	120400	11372475	2430	2430	2430	2430	0
412	20240424	120300	11372475	2430	2430	2430	2430	0
413	20240424	120200	11372475	2430	2430	2430	2430	0
414	20240424	120100	11372475	2430	2430	2430	2430	0
415	20240424	120000	11372475	2430	2430	2430	2430	0
416	20240424	115900	11372475	2430	2430	2430	2430	4
417	20240424	115800	11362755	2435	2435	2435	2435	0
418	20240424	115700	11362755	2435	2435	2435	2435	0
419	20240424	115600	11362755	2435	2435	2435	2435	0
420	20240424	115500	11362755	2435	2435	2435	2435	0
421	20240424	115400	11362755	2435	2435	2435	2435	0
422	20240424	115300	11362755	2435	2435	2435	2435	0
423	20240424	115200	11362755	2435	2435	2435	2435	1
424	20240424	115100	11360320	2435	2435	2435	2435	0
425	20240424	115000	11360320	2435	2435	2435	2435	0
426	20240424	114900	11360320	2435	2435	2435	2435	0
427	20240424	114800	11360320	2435	2435	2435	2435	0
428	20240424	114700	11360320	2435	2435	2435	2435	5
429	20240424	114600	11348145	2435	2435	2435	2435	0
430	20240424	114500	11348145	2435	2435	2435	2435	0
431	20240424	114400	11348145	2435	2435	2435	2435	0
432	20240424	114300	11348145	2435	2435	2435	2435	0
433	20240424	114200	11348145	2435	2435	2435	2435	0
434	20240424	114100	11348145	2435	2435	2435	2435	0
435	20240424	114000	11348145	2435	2435	2435	2435	0
436	20240424	113900	11348145	2435	2435	2435	2435	0
437	20240424	113800	11348145	2435	2435	2435	2435	0
438	20240424	113700	11348145	2435	2435	2435	2435	0
439	20240424	113600	11348145	2435	2435	2435	2435	0
440	20240424	113500	11348145	2435	2435	2435	2435	0
441	20240424	113400	11348145	2435	2435	2435	2435	0
442	20240424	113300	11348145	2435	2435	2435	2435	0
443	20240424	113200	11348145	2435	2435	2435	2435	0
444	20240424	113100	11348145	2435	2435	2435	2435	0
445	20240424	113000	11348145	2435	2435	2435	2435	39
446	20240424	112900	11253180	2435	2435	2435	2435	0
447	20240424	112800	11253180	2435	2435	2435	2435	0
448	20240424	112700	11253180	2435	2435	2435	2435	1
449	20240424	112600	11250745	2435	2435	2435	2435	0
450	20240424	112500	11250745	2435	2435	2435	2435	0
451	20240424	112400	11250745	2435	2435	2435	2435	1
452	20240424	112300	11248310	2435	2435	2435	2435	0
453	20240424	112200	11248310	2435	2435	2435	2435	0
454	20240424	112100	11248310	2435	2435	2435	2435	0
455	20240424	112000	11248310	2435	2435	2435	2435	0
456	20240424	111900	11248310	2435	2435	2435	2435	0
457	20240424	111800	11248310	2435	2435	2435	2435	0
458	20240424	111700	11248310	2435	2435	2435	2435	0
459	20240424	111600	11248310	2435	2435	2435	2435	0
460	20240424	111500	11248310	2435	2435	2435	2435	0
461	20240424	111400	11248310	2435	2435	2435	2435	0
462	20240424	111300	11248310	2435	2435	2435	2435	0
463	20240424	111200	11248310	2435	2435	2435	2435	0
464	20240424	111100	11248310	2435	2435	2435	2435	0
465	20240424	111000	11248310	2435	2435	2435	2435	0
466	20240424	110900	11248310	2435	2435	2435	2435	0
467	20240424	110800	11248310	2435	2435	2435	2435	0
468	20240424	110700	11248310	2435	2435	2435	2435	1
469	20240424	110600	11245875	2435	2435	2435	2435	0
470	20240424	110500	11245875	2435	2435	2435	2435	0
471	20240424	110400	11245875	2435	2435	2435	2435	0
472	20240424	110300	11245875	2435	2435	2435	2435	0
473	20240424	110200	11245875	2435	2435	2435	2435	0
474	20240424	110100	11245875	2435	2435	2435	2435	0
475	20240424	110000	11245875	2435	2435	2435	2435	0
476	20240424	105900	11245875	2435	2435	2435	2435	0
477	20240424	105800	11245875	2435	2435	2435	2435	0
478	20240424	105700	11245875	2435	2435	2435	2435	0
479	20240424	105600	11245875	2435	2435	2435	2435	0
480	20240424	105500	11245875	2435	2435	2435	2435	0
481	20240424	105400	11245875	2435	2435	2435	2435	0
482	20240424	105300	11245875	2435	2435	2435	2435	0
483	20240424	105200	11245875	2435	2435	2435	2435	0
484	20240424	105100	11245875	2435	2435	2435	2435	0
485	20240424	105000	11245875	2435	2435	2435	2435	0
486	20240424	104900	11245875	2435	2435	2435	2435	0
487	20240424	104800	11245875	2435	2435	2435	2435	0
488	20240424	104700	11245875	2435	2435	2435	2435	0
489	20240424	104600	11245875	2435	2435	2435	2435	0
490	20240424	104500	11245875	2435	2435	2435	2435	0
491	20240424	104400	11245875	2435	2435	2435	2435	0
492	20240424	104300	11245875	2435	2435	2435	2435	0
493	20240424	104200	11245875	2435	2435	2435	2435	1
494	20240424	104100	11243440	2440	2440	2440	2440	0
495	20240424	104000	11243440	2440	2440	2440	2440	0
496	20240424	103900	11243440	2440	2440	2440	2440	0
497	20240424	103800	11243440	2440	2440	2440	2440	0
498	20240424	103700	11243440	2440	2440	2440	2440	0
499	20240424	103600	11243440	2440	2440	2440	2440	5
500	20240424	103500	11231240	2440	2440	2440	2440	0
501	20240424	103400	11231240	2440	2440	2440	2440	0
502	20240424	103300	11231240	2440	2440	2440	2440	0
503	20240424	103200	11231240	2440	2440	2440	2440	0
504	20240424	103100	11231240	2440	2435	2440	2435	2
505	20240424	103000	11226365	2430	2430	2430	2430	0
506	20240424	102900	11226365	2430	2430	2430	2430	1
507	20240424	102800	11223935	2430	2430	2430	2430	790
508	20240424	102700	9304235	2430	2420	2430	2420	722
509	20240424	102600	7555115	2415	2415	2415	2415	0
510	20240424	102500	7555115	2415	2415	2415	2415	0
511	20240424	102400	7555115	2415	2415	2415	2415	19
512	20240424	102300	7509230	2415	2415	2415	2415	0
513	20240424	102200	7509230	2415	2415	2415	2415	0
514	20240424	102100	7509230	2415	2415	2415	2415	0
515	20240424	102000	7509230	2415	2415	2415	2415	0
516	20240424	101900	7509230	2415	2415	2415	2415	0
517	20240424	101800	7509230	2415	2415	2415	2415	0
518	20240424	101700	7509230	2415	2415	2415	2415	0
519	20240424	101600	7509230	2415	2415	2415	2415	0
520	20240424	101500	7509230	2415	2415	2415	2415	0
521	20240424	101400	7509230	2415	2415	2415	2415	1
522	20240424	101300	7506815	2420	2420	2420	2420	0
523	20240424	101200	7506815	2420	2420	2420	2420	0
524	20240424	101100	7506815	2420	2420	2420	2420	0
525	20240424	101000	7506815	2420	2420	2420	2420	0
526	20240424	100900	7506815	2420	2420	2420	2420	0
527	20240424	100800	7506815	2420	2420	2420	2420	0
528	20240424	100700	7506815	2420	2420	2420	2420	0
529	20240424	100600	7506815	2420	2420	2420	2420	0
530	20240424	100500	7506815	2420	2420	2420	2420	0
531	20240424	100400	7506815	2420	2420	2420	2420	0
532	20240424	100300	7506815	2420	2420	2420	2420	0
533	20240424	100200	7506815	2420	2420	2420	2420	0
534	20240424	100100	7506815	2420	2420	2420	2420	0
535	20240424	100000	7506815	2420	2415	2420	2395	301
536	20240424	095900	6784180	2410	2410	2410	2410	0
537	20240424	095800	6784180	2410	2410	2410	2410	71
538	20240424	095700	6613070	2410	2410	2410	2410	250
539	20240424	095600	6010570	2410	2410	2410	2410	0
540	20240424	095500	6010570	2410	2410	2410	2410	0
541	20240424	095400	6010570	2410	2410	2410	2410	0
542	20240424	095300	6010570	2410	2410	2410	2410	0
543	20240424	095200	6010570	2410	2410	2410	2410	0
544	20240424	095100	6010570	2410	2410	2410	2410	0
545	20240424	095000	6010570	2410	2410	2410	2410	0
546	20240424	094900	6010570	2410	2410	2410	2410	0
547	20240424	094800	6010570	2410	2410	2410	2410	0
548	20240424	094700	6010570	2410	2410	2410	2410	0
549	20240424	094600	6010570	2410	2410	2410	2410	0
550	20240424	094500	6010570	2410	2410	2410	2410	3
551	20240424	094400	6003340	2410	2410	2410	2410	0
552	20240424	094300	6003340	2410	2410	2410	2410	0
553	20240424	094200	6003340	2410	2410	2410	2410	0
554	20240424	094100	6003340	2410	2410	2410	2410	0
555	20240424	094000	6003340	2410	2410	2410	2410	12
556	20240424	093900	5974420	2410	2410	2410	2410	285
557	20240424	093800	5287570	2415	2415	2415	2415	488
558	20240424	093700	4109050	2415	2415	2415	2415	1
559	20240424	093600	4106635	2415	2415	2415	2415	0
560	20240424	093500	4106635	2415	2415	2415	2415	0
561	20240424	093400	4106635	2415	2415	2415	2415	1
562	20240424	093300	4104220	2415	2415	2415	2415	2
563	20240424	093200	4099390	2415	2415	2415	2415	295
564	20240424	093100	3386965	2415	2415	2415	2415	2
565	20240424	093000	3382135	2415	2415	2415	2415	10
566	20240424	092900	3357985	2410	2410	2410	2410	0
567	20240424	092800	3357985	2410	2410	2410	2410	0
568	20240424	092700	3357985	2410	2410	2410	2410	0
569	20240424	092600	3357985	2410	2410	2410	2410	0
570	20240424	092500	3357985	2410	2410	2410	2410	0
571	20240424	092400	3357985	2410	2410	2410	2410	0
572	20240424	092300	3357985	2410	2410	2410	2400	12
573	20240424	092200	3329135	2410	2410	2410	2410	10
574	20240424	092100	3305035	2405	2405	2405	2405	0
575	20240424	092000	3305035	2405	2405	2405	2405	0
576	20240424	091900	3305035	2405	2405	2405	2405	0
577	20240424	091800	3305035	2405	2405	2405	2405	0
578	20240424	091700	3305035	2405	2405	2405	2405	0
579	20240424	091600	3305035	2405	2405	2405	2405	0
580	20240424	091500	3305035	2405	2405	2405	2405	0
581	20240424	091400	3305035	2405	2405	2405	2405	0
582	20240424	091300	3305035	2405	2405	2405	2405	0
583	20240424	091200	3305035	2405	2405	2405	2405	0
584	20240424	091100	3305035	2405	2405	2405	2405	0
585	20240424	091000	3305035	2405	2410	2410	2400	1051
586	20240424	090900	782615	2415	2415	2415	2415	5
587	20240424	090800	770540	2415	2415	2415	2415	1
588	20240424	090700	768125	2410	2415	2415	2410	4
589	20240424	090600	758480	2410	2410	2410	2410	1
590	20240424	090500	756070	2415	2415	2415	2415	0
591	20240424	090400	756070	2415	2425	2425	2415	256
592	20240424	090300	137810	2425	2425	2425	2425	0
593	20240424	090200	137810	2425	2420	2425	2420	7
594	20240424	090100	120845	2425	2420	2425	2415	11
595	20240424	090000	94185	2415	2415	2415	2415	39