KissMeData/010770/min/candle-20240424.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240424	185500	35807025	2980	2980	2980	2980	667
3	20240424	185400	35807025	2980	2980	2980	2980	0
4	20240424	185300	35807025	2980	2980	2980	2980	0
5	20240424	185200	35807025	2980	2980	2980	2980	0
6	20240424	185100	35807025	2980	2980	2980	2980	0
7	20240424	185000	35807025	2980	2980	2980	2980	0
8	20240424	184900	35807025	2980	2980	2980	2980	0
9	20240424	184800	35807025	2980	2980	2980	2980	0
10	20240424	184700	35807025	2980	2980	2980	2980	0
11	20240424	184600	35807025	2980	2980	2980	2980	0
12	20240424	184500	35807025	2980	2980	2980	2980	0
13	20240424	184400	35807025	2980	2980	2980	2980	0
14	20240424	184300	35807025	2980	2980	2980	2980	0
15	20240424	184200	35807025	2980	2980	2980	2980	0
16	20240424	184100	35807025	2980	2980	2980	2980	0
17	20240424	184000	35807025	2980	2980	2980	2980	0
18	20240424	183900	35807025	2980	2980	2980	2980	0
19	20240424	183800	35807025	2980	2980	2980	2980	0
20	20240424	183700	35807025	2980	2980	2980	2980	0
21	20240424	183600	35807025	2980	2980	2980	2980	0
22	20240424	183500	35807025	2980	2980	2980	2980	0
23	20240424	183400	35807025	2980	2980	2980	2980	0
24	20240424	183300	35807025	2980	2980	2980	2980	0
25	20240424	183200	35807025	2980	2980	2980	2980	0
26	20240424	183100	35807025	2980	2980	2980	2980	0
27	20240424	183000	35807025	2980	2980	2980	2980	0
28	20240424	182900	35807025	2980	2980	2980	2980	0
29	20240424	182800	35807025	2980	2980	2980	2980	0
30	20240424	182700	35807025	2980	2980	2980	2980	0
31	20240424	182600	35807025	2980	2980	2980	2980	0
32	20240424	182500	35807025	2980	2980	2980	2980	667
33	20240424	182400	35807025	2980	2980	2980	2980	0
34	20240424	182300	35807025	2980	2980	2980	2980	0
35	20240424	182200	35807025	2980	2980	2980	2980	0
36	20240424	182100	35807025	2980	2980	2980	2980	0
37	20240424	182000	35807025	2980	2980	2980	2980	0
38	20240424	181900	35807025	2980	2980	2980	2980	0
39	20240424	181800	35807025	2980	2980	2980	2980	0
40	20240424	181700	35807025	2980	2980	2980	2980	0
41	20240424	181600	35807025	2980	2980	2980	2980	0
42	20240424	181500	35807025	2980	2980	2980	2980	0
43	20240424	181400	35807025	2980	2980	2980	2980	0
44	20240424	181300	35807025	2980	2980	2980	2980	0
45	20240424	181200	35807025	2980	2980	2980	2980	0
46	20240424	181100	35807025	2980	2980	2980	2980	0
47	20240424	181000	35807025	2980	2980	2980	2980	0
48	20240424	180900	35807025	2980	2980	2980	2980	0
49	20240424	180800	35807025	2980	2980	2980	2980	0
50	20240424	180700	35807025	2980	2980	2980	2980	0
51	20240424	180600	35807025	2980	2980	2980	2980	0
52	20240424	180500	35807025	2980	2980	2980	2980	0
53	20240424	180400	35807025	2980	2980	2980	2980	0
54	20240424	180300	35807025	2980	2980	2980	2980	0
55	20240424	180200	35807025	2980	2980	2980	2980	0
56	20240424	180100	35807025	2980	2980	2980	2980	0
57	20240424	180000	35807025	2980	2980	2980	2980	0
58	20240424	175900	35807025	2980	2980	2980	2980	0
59	20240424	175800	35807025	2980	2980	2980	2980	0
60	20240424	175700	35807025	2980	2980	2980	2980	0
61	20240424	175600	35807025	2980	2980	2980	2980	0
62	20240424	175500	35807025	2980	2980	2980	2980	667
63	20240424	175400	35807025	2980	2980	2980	2980	0
64	20240424	175300	35807025	2980	2980	2980	2980	0
65	20240424	175200	35807025	2980	2980	2980	2980	0
66	20240424	175100	35807025	2980	2980	2980	2980	0
67	20240424	175000	35807025	2980	2980	2980	2980	0
68	20240424	174900	35807025	2980	2980	2980	2980	0
69	20240424	174800	35807025	2980	2980	2980	2980	0
70	20240424	174700	35807025	2980	2980	2980	2980	0
71	20240424	174600	35807025	2980	2980	2980	2980	0
72	20240424	174500	35807025	2980	2980	2980	2980	0
73	20240424	174400	35807025	2980	2980	2980	2980	0
74	20240424	174300	35807025	2980	2980	2980	2980	0
75	20240424	174200	35807025	2980	2980	2980	2980	0
76	20240424	174100	35807025	2980	2980	2980	2980	0
77	20240424	174000	35807025	2980	2980	2980	2980	0
78	20240424	173900	35807025	2980	2980	2980	2980	0
79	20240424	173800	35807025	2980	2980	2980	2980	0
80	20240424	173700	35807025	2980	2980	2980	2980	0
81	20240424	173600	35807025	2980	2980	2980	2980	0
82	20240424	173500	35807025	2980	2980	2980	2980	0
83	20240424	173400	35807025	2980	2980	2980	2980	0
84	20240424	173300	35807025	2980	2980	2980	2980	0
85	20240424	173200	35807025	2980	2980	2980	2980	0
86	20240424	173100	35807025	2980	2980	2980	2980	0
87	20240424	173000	35807025	2980	2980	2980	2980	0
88	20240424	172900	35807025	2980	2980	2980	2980	0
89	20240424	172800	35807025	2980	2980	2980	2980	0
90	20240424	172700	35807025	2980	2980	2980	2980	0
91	20240424	172600	35807025	2980	2980	2980	2980	0
92	20240424	172500	35807025	2980	2980	2980	2980	667
93	20240424	172400	35807025	2980	2980	2980	2980	0
94	20240424	172300	35807025	2980	2980	2980	2980	0
95	20240424	172200	35807025	2980	2980	2980	2980	0
96	20240424	172100	35807025	2980	2980	2980	2980	0
97	20240424	172000	35807025	2980	2980	2980	2980	0
98	20240424	171900	35807025	2980	2980	2980	2980	0
99	20240424	171800	35807025	2980	2980	2980	2980	0
100	20240424	171700	35807025	2980	2980	2980	2980	0
101	20240424	171600	35807025	2980	2980	2980	2980	0
102	20240424	171500	35807025	2980	2980	2980	2980	0
103	20240424	171400	35807025	2980	2980	2980	2980	0
104	20240424	171300	35807025	2980	2980	2980	2980	0
105	20240424	171200	35807025	2980	2980	2980	2980	0
106	20240424	171100	35807025	2980	2980	2980	2980	0
107	20240424	171000	35807025	2980	2980	2980	2980	0
108	20240424	170900	35807025	2980	2980	2980	2980	0
109	20240424	170800	35807025	2980	2980	2980	2980	0
110	20240424	170700	35807025	2980	2980	2980	2980	0
111	20240424	170600	35807025	2980	2980	2980	2980	0
112	20240424	170500	35807025	2980	2980	2980	2980	0
113	20240424	170400	35807025	2980	2980	2980	2980	0
114	20240424	170300	35807025	2980	2980	2980	2980	0
115	20240424	170200	35807025	2980	2980	2980	2980	0
116	20240424	170100	35807025	2980	2980	2980	2980	0
117	20240424	170000	35807025	2980	2980	2980	2980	0
118	20240424	165900	35807025	2980	2980	2980	2980	0
119	20240424	165800	35807025	2980	2980	2980	2980	0
120	20240424	165700	35807025	2980	2980	2980	2980	0
121	20240424	165600	35807025	2980	2980	2980	2980	0
122	20240424	165500	35807025	2980	2980	2980	2980	667
123	20240424	165400	35807025	2980	2980	2980	2980	0
124	20240424	165300	35807025	2980	2980	2980	2980	0
125	20240424	165200	35807025	2980	2980	2980	2980	0
126	20240424	165100	35807025	2980	2980	2980	2980	0
127	20240424	165000	35807025	2980	2980	2980	2980	0
128	20240424	164900	35807025	2980	2980	2980	2980	0
129	20240424	164800	35807025	2980	2980	2980	2980	0
130	20240424	164700	35807025	2980	2980	2980	2980	0
131	20240424	164600	35807025	2980	2980	2980	2980	0
132	20240424	164500	35807025	2980	2980	2980	2980	0
133	20240424	164400	35807025	2980	2980	2980	2980	0
134	20240424	164300	35807025	2980	2980	2980	2980	0
135	20240424	164200	35807025	2980	2980	2980	2980	0
136	20240424	164100	35807025	2980	2980	2980	2980	0
137	20240424	164000	35807025	2980	2980	2980	2980	0
138	20240424	163900	35807025	2980	2980	2980	2980	0
139	20240424	163800	35807025	2980	2980	2980	2980	0
140	20240424	163700	35807025	2980	2980	2980	2980	0
141	20240424	163600	35807025	2980	2980	2980	2980	0
142	20240424	163500	35807025	2980	2980	2980	2980	0
143	20240424	163400	35807025	2980	2980	2980	2980	0
144	20240424	163300	35807025	2980	2980	2980	2980	0
145	20240424	163200	35807025	2980	2980	2980	2980	0
146	20240424	163100	35807025	2980	2980	2980	2980	0
147	20240424	163000	35807025	2980	2980	2980	2980	0
148	20240424	162900	35807025	2980	2980	2980	2980	0
149	20240424	162800	35807025	2980	2980	2980	2980	0
150	20240424	162700	35807025	2980	2980	2980	2980	0
151	20240424	162600	35807025	2980	2980	2980	2980	0
152	20240424	162500	35807025	2980	2980	2980	2980	667
153	20240424	162400	35807025	2980	2980	2980	2980	0
154	20240424	162300	35807025	2980	2980	2980	2980	0
155	20240424	162200	35807025	2980	2980	2980	2980	0
156	20240424	162100	35807025	2980	2980	2980	2980	0
157	20240424	162000	35807025	2980	2980	2980	2980	0
158	20240424	161900	35807025	2980	2980	2980	2980	0
159	20240424	161800	35807025	2980	2980	2980	2980	0
160	20240424	161700	35807025	2980	2980	2980	2980	0
161	20240424	161600	35807025	2980	2980	2980	2980	0
162	20240424	161500	35807025	2980	2980	2980	2980	0
163	20240424	161400	35807025	2980	2980	2980	2980	0
164	20240424	161300	35807025	2980	2980	2980	2980	0
165	20240424	161200	35807025	2980	2980	2980	2980	0
166	20240424	161100	35807025	2980	2980	2980	2980	0
167	20240424	161000	35807025	2980	2980	2980	2980	0
168	20240424	160900	35807025	2980	2980	2980	2980	0
169	20240424	160800	35807025	2980	2980	2980	2980	0
170	20240424	160700	35807025	2980	2980	2980	2980	0
171	20240424	160600	35807025	2980	2980	2980	2980	0
172	20240424	160500	35807025	2980	2980	2980	2980	0
173	20240424	160400	35807025	2980	2980	2980	2980	0
174	20240424	160300	35807025	2980	2980	2980	2980	0
175	20240424	160200	35807025	2980	2980	2980	2980	0
176	20240424	160100	35807025	2980	2980	2980	2980	0
177	20240424	160000	35807025	2980	2980	2980	2980	0
178	20240424	155900	35807025	2980	2980	2980	2980	0
179	20240424	155800	35807025	2980	2980	2980	2980	0
180	20240424	155700	35807025	2980	2980	2980	2980	0
181	20240424	155600	35807025	2980	2980	2980	2980	0
182	20240424	155500	35807025	2980	2980	2980	2980	667
183	20240424	155400	35807025	2980	2980	2980	2980	0
184	20240424	155300	35807025	2980	2980	2980	2980	0
185	20240424	155200	35807025	2980	2980	2980	2980	0
186	20240424	155100	35807025	2980	2980	2980	2980	0
187	20240424	155000	35807025	2980	2980	2980	2980	0
188	20240424	154900	35807025	2980	2980	2980	2980	0
189	20240424	154800	35807025	2980	2980	2980	2980	0
190	20240424	154700	35807025	2980	2980	2980	2980	0
191	20240424	154600	35807025	2980	2980	2980	2980	0
192	20240424	154500	35807025	2980	2980	2980	2980	0
193	20240424	154400	35807025	2980	2980	2980	2980	0
194	20240424	154300	35807025	2980	2980	2980	2980	0
195	20240424	154200	35807025	2980	2980	2980	2980	0
196	20240424	154100	35807025	2980	2980	2980	2980	0
197	20240424	154000	35807025	2980	2980	2980	2980	0
198	20240424	153900	35807025	2980	2980	2980	2980	0
199	20240424	153800	35807025	2980	2980	2980	2980	0
200	20240424	153700	35807025	2980	2980	2980	2980	0
201	20240424	153600	35807025	2980	2980	2980	2980	0
202	20240424	153500	35807025	2980	2980	2980	2980	0
203	20240424	153400	35807025	2980	2980	2980	2980	0
204	20240424	153300	35807025	2980	2980	2980	2980	0
205	20240424	153200	35807025	2980	2980	2980	2980	0
206	20240424	153100	35807025	2980	2980	2980	2980	0
207	20240424	153000	35807025	2980	2980	2980	2980	667
208	20240424	152900	33819365	3000	3000	3000	3000	0
209	20240424	152800	33819365	3000	3000	3000	3000	0
210	20240424	152700	33819365	3000	3000	3000	3000	0
211	20240424	152600	33819365	3000	3000	3000	3000	0
212	20240424	152500	33819365	3000	3000	3000	3000	0
213	20240424	152400	33819365	3000	3000	3000	3000	0
214	20240424	152300	33819365	3000	3000	3000	3000	0
215	20240424	152200	33819365	3000	3000	3000	3000	0
216	20240424	152100	33819365	3000	3000	3000	3000	0
217	20240424	152000	33819365	3000	3000	3000	3000	0
218	20240424	151900	33819365	3000	3000	3000	3000	0
219	20240424	151800	33819365	3000	3000	3000	3000	0
220	20240424	151700	33819365	3000	3000	3000	3000	0
221	20240424	151600	33819365	3000	3000	3000	3000	0
222	20240424	151500	33819365	3000	3000	3000	3000	0
223	20240424	151400	33819365	3000	2980	3000	2980	2
224	20240424	151300	33813385	2985	2985	2985	2985	140
225	20240424	151200	33395485	2985	2985	2985	2985	30
226	20240424	151100	33305935	2985	2995	2995	2985	1330
227	20240424	151000	29333315	3000	3000	3000	3000	0
228	20240424	150900	29333315	3000	3000	3000	3000	0
229	20240424	150800	29333315	3000	3000	3000	3000	0
230	20240424	150700	29333315	3000	3000	3000	3000	0
231	20240424	150600	29333315	3000	3000	3000	3000	0
232	20240424	150500	29333315	3000	3000	3000	3000	0
233	20240424	150400	29333315	3000	3000	3000	3000	0
234	20240424	150300	29333315	3000	3000	3000	3000	0
235	20240424	150200	29333315	3000	3000	3000	3000	1
236	20240424	150100	29330315	2990	2990	2990	2990	0
237	20240424	150000	29330315	2990	2990	2990	2990	0
238	20240424	145900	29330315	2990	2995	2995	2990	1499
239	20240424	145800	24848300	3000	3000	3000	3000	0
240	20240424	145700	24848300	3000	3000	3000	3000	0
241	20240424	145600	24848300	3000	3000	3000	3000	0
242	20240424	145500	24848300	3000	3000	3000	3000	1
243	20240424	145400	24845300	2990	2990	2990	2990	3158
244	20240424	145300	15402880	2990	2990	2990	2990	0
245	20240424	145200	15402880	2990	2995	2995	2990	15
246	20240424	145100	15358015	3000	3000	3000	3000	4
247	20240424	145000	15346015	2995	2995	2995	2995	0
248	20240424	144900	15346015	2995	2995	2995	2995	0
249	20240424	144800	15346015	2995	2995	2995	2995	0
250	20240424	144700	15346015	2995	2995	2995	2995	0
251	20240424	144600	15346015	2995	2995	2995	2995	0
252	20240424	144500	15346015	2995	2995	2995	2995	0
253	20240424	144400	15346015	2995	2995	2995	2995	0
254	20240424	144300	15346015	2995	2995	2995	2995	0
255	20240424	144200	15346015	2995	2995	2995	2995	219
256	20240424	144100	14690110	2990	2990	2990	2990	0
257	20240424	144000	14690110	2990	2990	2990	2990	0
258	20240424	143900	14690110	2990	2990	2990	2990	0
259	20240424	143800	14690110	2990	2990	2990	2990	0
260	20240424	143700	14690110	2990	2990	2990	2990	0
261	20240424	143600	14690110	2990	2990	2990	2990	0
262	20240424	143500	14690110	2990	2990	2990	2990	15
263	20240424	143400	14645260	2995	2995	2995	2995	0
264	20240424	143300	14645260	2995	2995	2995	2995	0
265	20240424	143200	14645260	2995	2995	2995	2995	0
266	20240424	143100	14645260	2995	2995	2995	2995	11
267	20240424	143000	14612315	2995	2995	2995	2995	0
268	20240424	142900	14612315	2995	2995	2995	2995	7
269	20240424	142800	14591350	2995	2995	2995	2995	1
270	20240424	142700	14588355	2990	2990	2990	2990	13
271	20240424	142600	14549485	2990	2990	2990	2990	0
272	20240424	142500	14549485	2990	2990	2990	2990	0
273	20240424	142400	14549485	2990	2990	2990	2990	0
274	20240424	142300	14549485	2990	2990	2990	2990	0
275	20240424	142200	14549485	2990	2990	2990	2990	0
276	20240424	142100	14549485	2990	2990	2990	2990	0
277	20240424	142000	14549485	2990	2990	2990	2990	0
278	20240424	141900	14549485	2990	2990	2990	2990	0
279	20240424	141800	14549485	2990	2990	2990	2990	15
280	20240424	141700	14504635	2995	2995	2995	2995	1
281	20240424	141600	14501640	2995	2995	2995	2995	5
282	20240424	141500	14486665	2995	2995	2995	2995	0
283	20240424	141400	14486665	2995	2995	2995	2995	0
284	20240424	141300	14486665	2995	2995	2995	2995	0
285	20240424	141200	14486665	2995	2995	2995	2995	3
286	20240424	141100	14477680	3000	3000	3000	3000	0
287	20240424	141000	14477680	3000	3000	3000	3000	0
288	20240424	140900	14477680	3000	3000	3000	3000	0
289	20240424	140800	14477680	3000	3000	3000	3000	0
290	20240424	140700	14477680	3000	3000	3000	3000	0
291	20240424	140600	14477680	3000	3000	3000	3000	88
292	20240424	140500	14213680	3000	3000	3000	3000	0
293	20240424	140400	14213680	3000	3000	3000	3000	0
294	20240424	140300	14213680	3000	3000	3000	3000	2
295	20240424	140200	14207680	3000	3000	3000	3000	4
296	20240424	140100	14195680	2985	2985	2985	2985	15
297	20240424	140000	14150905	2995	2995	2995	2995	2
298	20240424	135900	14144915	2985	2985	2985	2985	0
299	20240424	135800	14144915	2985	2985	2985	2985	0
300	20240424	135700	14144915	2985	2985	2985	2985	0
301	20240424	135600	14144915	2985	2985	2985	2985	110
302	20240424	135500	13816565	2985	2985	2985	2985	0
303	20240424	135400	13816565	2985	2985	2985	2985	0
304	20240424	135300	13816565	2985	2985	2985	2985	0
305	20240424	135200	13816565	2985	2985	2985	2985	0
306	20240424	135100	13816565	2985	2985	2985	2985	22
307	20240424	135000	13750895	2985	2985	2985	2985	0
308	20240424	134900	13750895	2985	2990	2990	2985	1233
309	20240424	134800	10066525	2990	2990	2990	2990	0
310	20240424	134700	10066525	2990	2990	2990	2990	0
311	20240424	134600	10066525	2990	2990	2990	2990	0
312	20240424	134500	10066525	2990	2990	2990	2990	0
313	20240424	134400	10066525	2990	2990	2990	2990	15
314	20240424	134300	10021675	2995	2995	2995	2995	0
315	20240424	134200	10021675	2995	2995	2995	2995	0
316	20240424	134100	10021675	2995	2995	2995	2995	0
317	20240424	134000	10021675	2995	2995	2995	2995	0
318	20240424	133900	10021675	2995	2995	2995	2995	0
319	20240424	133800	10021675	2995	2995	2995	2995	0
320	20240424	133700	10021675	2995	2995	2995	2995	0
321	20240424	133600	10021675	2995	2995	2995	2995	100
322	20240424	133500	9722175	2995	2995	2995	2995	216
323	20240424	133400	9075255	3000	3000	3000	3000	74
324	20240424	133300	8853255	3000	3000	3000	3000	0
325	20240424	133200	8853255	3000	3000	3000	3000	0
326	20240424	133100	8853255	3000	3000	3000	3000	0
327	20240424	133000	8853255	3000	3000	3000	3000	0
328	20240424	132900	8853255	3000	3000	3000	3000	0
329	20240424	132800	8853255	3000	3000	3000	3000	11
330	20240424	132700	8820255	2995	2995	2995	2995	15
331	20240424	132600	8775330	2995	2995	2995	2995	0
332	20240424	132500	8775330	2995	2995	2995	2995	0
333	20240424	132400	8775330	2995	2995	2995	2995	96
334	20240424	132300	8487810	2995	2995	2995	2995	4
335	20240424	132200	8475830	3000	3000	3000	3000	0
336	20240424	132100	8475830	3000	3000	3000	3000	0
337	20240424	132000	8475830	3000	3000	3000	3000	0
338	20240424	131900	8475830	3000	3000	3000	3000	0
339	20240424	131800	8475830	3000	3000	3000	3000	32
340	20240424	131700	8379830	2995	2995	2995	2995	0
341	20240424	131600	8379830	2995	2995	2995	2995	0
342	20240424	131500	8379830	2995	2995	2995	2995	0
343	20240424	131400	8379830	2995	2995	2995	2995	0
344	20240424	131300	8379830	2995	2995	2995	2995	150
345	20240424	131200	7930580	2995	2995	2995	2995	0
346	20240424	131100	7930580	2995	2995	2995	2995	0
347	20240424	131000	7930580	2995	2995	2995	2995	15
348	20240424	130900	7885655	3000	3000	3000	3000	0
349	20240424	130800	7885655	3000	3000	3000	3000	103
350	20240424	130700	7576655	2995	2995	2995	2995	0
351	20240424	130600	7576655	2995	2995	2995	2995	0
352	20240424	130500	7576655	2995	2995	2995	2995	0
353	20240424	130400	7576655	2995	2995	2995	2995	0
354	20240424	130300	7576655	2995	2995	2995	2995	0
355	20240424	130200	7576655	2995	2995	2995	2995	0
356	20240424	130100	7576655	2995	2995	2995	2995	0
357	20240424	130000	7576655	2995	2995	2995	2995	0
358	20240424	125900	7576655	2995	2995	2995	2995	0
359	20240424	125800	7576655	2995	2995	2995	2995	0
360	20240424	125700	7576655	2995	2995	2995	2995	0
361	20240424	125600	7576655	2995	2995	2995	2995	0
362	20240424	125500	7576655	2995	2995	2995	2995	0
363	20240424	125400	7576655	2995	2995	2995	2995	0
364	20240424	125300	7576655	2995	2995	2995	2995	15
365	20240424	125200	7531730	2995	2995	2995	2995	0
366	20240424	125100	7531730	2995	2995	2995	2995	0
367	20240424	125000	7531730	2995	2995	2995	2995	0
368	20240424	124900	7531730	2995	2995	2995	2995	0
369	20240424	124800	7531730	2995	2995	2995	2995	0
370	20240424	124700	7531730	2995	2995	2995	2995	0
371	20240424	124600	7531730	2995	2995	2995	2995	0
372	20240424	124500	7531730	2995	2995	2995	2995	0
373	20240424	124400	7531730	2995	2995	2995	2995	0
374	20240424	124300	7531730	2995	2995	2995	2995	0
375	20240424	124200	7531730	2995	2995	2995	2995	0
376	20240424	124100	7531730	2995	2995	2995	2995	0
377	20240424	124000	7531730	2995	2995	2995	2995	0
378	20240424	123900	7531730	2995	2995	2995	2995	0
379	20240424	123800	7531730	2995	2995	2995	2995	0
380	20240424	123700	7531730	2995	2995	2995	2995	0
381	20240424	123600	7531730	2995	2995	2995	2995	15
382	20240424	123500	7486805	2995	2995	2995	2995	0
383	20240424	123400	7486805	2995	2995	2995	2995	0
384	20240424	123300	7486805	2995	2995	2995	2995	650
385	20240424	123200	5540055	3000	3000	3000	3000	0
386	20240424	123100	5540055	3000	3000	3000	3000	0
387	20240424	123000	5540055	3000	3000	3000	3000	0
388	20240424	122900	5540055	3000	3000	3000	3000	33
389	20240424	122800	5441055	3000	3000	3000	3000	40
390	20240424	122700	5321055	2995	2995	2995	2995	0
391	20240424	122600	5321055	2995	2995	2995	2995	0
392	20240424	122500	5321055	2995	2995	2995	2995	0
393	20240424	122400	5321055	2995	2995	2995	2995	0
394	20240424	122300	5321055	2995	2995	2995	2995	0
395	20240424	122200	5321055	2995	2995	2995	2995	0
396	20240424	122100	5321055	2995	2995	2995	2995	0
397	20240424	122000	5321055	2995	2995	2995	2995	0
398	20240424	121900	5321055	2995	2995	2995	2995	15
399	20240424	121800	5276130	3000	3000	3000	3000	0
400	20240424	121700	5276130	3000	3000	3000	3000	0
401	20240424	121600	5276130	3000	3000	3000	3000	0
402	20240424	121500	5276130	3000	3000	3000	3000	100
403	20240424	121400	4976130	3000	3000	3000	3000	0
404	20240424	121300	4976130	3000	3000	3000	3000	0
405	20240424	121200	4976130	3000	3000	3000	3000	0
406	20240424	121100	4976130	3000	3000	3000	3000	0
407	20240424	121000	4976130	3000	3000	3000	3000	0
408	20240424	120900	4976130	3000	2995	3000	2995	26
409	20240424	120800	4898255	2995	2995	2995	2995	0
410	20240424	120700	4898255	2995	2995	2995	2995	0
411	20240424	120600	4898255	2995	2995	2995	2995	0
412	20240424	120500	4898255	2995	2995	2995	2995	0
413	20240424	120400	4898255	2995	2995	2995	2995	0
414	20240424	120300	4898255	2995	2995	2995	2995	0
415	20240424	120200	4898255	2995	2995	2995	2995	15
416	20240424	120100	4853330	2995	2995	2995	2995	0
417	20240424	120000	4853330	2995	2995	2995	2995	0
418	20240424	115900	4853330	2995	2995	2995	2995	0
419	20240424	115800	4853330	2995	2995	2995	2995	0
420	20240424	115700	4853330	2995	2995	2995	2995	0
421	20240424	115600	4853330	2995	2995	2995	2995	0
422	20240424	115500	4853330	2995	2995	2995	2995	0
423	20240424	115400	4853330	2995	2995	2995	2995	0
424	20240424	115300	4853330	2995	2995	2995	2995	0
425	20240424	115200	4853330	2995	2995	2995	2995	0
426	20240424	115100	4853330	2995	2995	2995	2995	0
427	20240424	115000	4853330	2995	2995	2995	2995	0
428	20240424	114900	4853330	2995	2995	2995	2995	0
429	20240424	114800	4853330	2995	2995	2995	2995	0
430	20240424	114700	4853330	2995	2995	2995	2995	0
431	20240424	114600	4853330	2995	2995	2995	2995	0
432	20240424	114500	4853330	2995	2995	2995	2995	15
433	20240424	114400	4808405	3000	3000	3000	3000	0
434	20240424	114300	4808405	3000	3000	3000	3000	0
435	20240424	114200	4808405	3000	3000	3000	3000	0
436	20240424	114100	4808405	3000	3000	3000	3000	0
437	20240424	114000	4808405	3000	3000	3000	3000	0
438	20240424	113900	4808405	3000	3000	3000	3000	0
439	20240424	113800	4808405	3000	3000	3000	3000	0
440	20240424	113700	4808405	3000	3000	3000	3000	0
441	20240424	113600	4808405	3000	3000	3000	3000	0
442	20240424	113500	4808405	3000	3000	3000	3000	0
443	20240424	113400	4808405	3000	3000	3000	3000	0
444	20240424	113300	4808405	3000	3000	3000	3000	0
445	20240424	113200	4808405	3000	3000	3000	3000	0
446	20240424	113100	4808405	3000	3000	3000	3000	0
447	20240424	113000	4808405	3000	3000	3000	3000	0
448	20240424	112900	4808405	3000	3000	3000	3000	1
449	20240424	112800	4805405	2995	2995	2995	2995	15
450	20240424	112700	4760480	2995	2995	2995	2995	16
451	20240424	112600	4712560	3000	3000	3000	3000	0
452	20240424	112500	4712560	3000	3000	3000	3000	0
453	20240424	112400	4712560	3000	3000	3000	3000	1
454	20240424	112300	4709560	3000	3000	3000	3000	0
455	20240424	112200	4709560	3000	3000	3000	3000	0
456	20240424	112100	4709560	3000	3000	3000	3000	0
457	20240424	112000	4709560	3000	3000	3000	3000	0
458	20240424	111900	4709560	3000	3000	3000	3000	0
459	20240424	111800	4709560	3000	3000	3000	3000	0
460	20240424	111700	4709560	3000	3000	3000	3000	0
461	20240424	111600	4709560	3000	3000	3000	3000	0
462	20240424	111500	4709560	3000	3000	3000	3000	0
463	20240424	111400	4709560	3000	3000	3000	3000	1
464	20240424	111300	4706560	2995	2995	2995	2995	0
465	20240424	111200	4706560	2995	2995	2995	2995	0
466	20240424	111100	4706560	2995	2995	2995	2995	15
467	20240424	111000	4661635	3000	3000	3000	3000	0
468	20240424	110900	4661635	3000	3000	3000	3000	0
469	20240424	110800	4661635	3000	3000	3000	3000	350
470	20240424	110700	3611635	3010	3010	3010	3010	0
471	20240424	110600	3611635	3010	3010	3010	3010	0
472	20240424	110500	3611635	3010	3010	3010	3010	0
473	20240424	110400	3611635	3010	3010	3010	3010	0
474	20240424	110300	3611635	3010	3010	3010	3010	0
475	20240424	110200	3611635	3010	3010	3010	3010	0
476	20240424	110100	3611635	3010	3010	3010	3010	0
477	20240424	110000	3611635	3010	3010	3010	3010	1
478	20240424	105900	3608625	3000	3000	3000	3000	0
479	20240424	105800	3608625	3000	3000	3000	3000	0
480	20240424	105700	3608625	3000	3000	3000	3000	0
481	20240424	105600	3608625	3000	3000	3000	3000	0
482	20240424	105500	3608625	3000	3000	3000	3000	0
483	20240424	105400	3608625	3000	3000	3000	3000	15
484	20240424	105300	3563625	3010	3010	3010	3010	0
485	20240424	105200	3563625	3010	3010	3010	3010	0
486	20240424	105100	3563625	3010	3010	3010	3010	0
487	20240424	105000	3563625	3010	3010	3010	3010	0
488	20240424	104900	3563625	3010	3010	3010	3010	0
489	20240424	104800	3563625	3010	3010	3010	3010	0
490	20240424	104700	3563625	3010	3010	3010	3010	0
491	20240424	104600	3563625	3010	3010	3010	3010	0
492	20240424	104500	3563625	3010	3010	3010	3010	0
493	20240424	104400	3563625	3010	3010	3010	3010	0
494	20240424	104300	3563625	3010	3010	3010	3010	0
495	20240424	104200	3563625	3010	3010	3010	3010	0
496	20240424	104100	3563625	3010	3010	3010	3010	0
497	20240424	104000	3563625	3010	3010	3010	3010	0
498	20240424	103900	3563625	3010	3010	3010	3010	1
499	20240424	103800	3560615	3000	3000	3000	3000	0
500	20240424	103700	3560615	3000	3000	3000	3000	15
501	20240424	103600	3515615	3010	3010	3010	3010	0
502	20240424	103500	3515615	3010	3010	3010	3010	0
503	20240424	103400	3515615	3010	3010	3010	3010	0
504	20240424	103300	3515615	3010	3010	3010	3010	0
505	20240424	103200	3515615	3010	3010	3010	3010	0
506	20240424	103100	3515615	3010	3010	3010	3010	0
507	20240424	103000	3515615	3010	3010	3010	3010	0
508	20240424	102900	3515615	3010	3010	3010	3010	0
509	20240424	102800	3515615	3010	3010	3010	3010	2
510	20240424	102700	3509595	3010	3010	3010	3010	30
511	20240424	102600	3419295	3010	3010	3010	3010	0
512	20240424	102500	3419295	3010	3010	3010	3010	0
513	20240424	102400	3419295	3010	3010	3010	3010	0
514	20240424	102300	3419295	3010	3010	3010	3010	0
515	20240424	102200	3419295	3010	3010	3010	3010	0
516	20240424	102100	3419295	3010	3010	3010	3010	1
517	20240424	102000	3416285	3000	3000	3000	3000	15
518	20240424	101900	3371285	3010	3010	3010	3010	0
519	20240424	101800	3371285	3010	3010	3010	3010	0
520	20240424	101700	3371285	3010	3010	3010	3010	0
521	20240424	101600	3371285	3010	3010	3010	3010	0
522	20240424	101500	3371285	3010	3010	3010	3010	1
523	20240424	101400	3368275	3010	3010	3010	3010	5
524	20240424	101300	3353225	3010	3010	3010	3010	0
525	20240424	101200	3353225	3010	3010	3010	3010	0
526	20240424	101100	3353225	3010	3010	3010	3010	0
527	20240424	101000	3353225	3010	3010	3010	3010	1
528	20240424	100900	3350215	3000	3000	3000	3000	0
529	20240424	100800	3350215	3000	3000	3000	3000	0
530	20240424	100700	3350215	3000	3000	3000	3000	0
531	20240424	100600	3350215	3000	3000	3000	3000	0
532	20240424	100500	3350215	3000	3000	3000	3000	0
533	20240424	100400	3350215	3000	3000	3000	3000	0
534	20240424	100300	3350215	3000	3000	3000	3000	15
535	20240424	100200	3305215	3015	3015	3015	3015	0
536	20240424	100100	3305215	3015	3015	3015	3015	0
537	20240424	100000	3305215	3015	3015	3015	3015	0
538	20240424	095900	3305215	3015	3015	3015	3015	0
539	20240424	095800	3305215	3015	3015	3015	3015	0
540	20240424	095700	3305215	3015	3015	3015	3015	0
541	20240424	095600	3305215	3015	3015	3015	3015	0
542	20240424	095500	3305215	3015	3015	3015	3015	0
543	20240424	095400	3305215	3015	3015	3015	3015	0
544	20240424	095300	3305215	3015	3015	3015	3015	0
545	20240424	095200	3305215	3015	3015	3015	3015	0
546	20240424	095100	3305215	3015	3015	3015	3015	0
547	20240424	095000	3305215	3015	3015	3015	3015	0
548	20240424	094900	3305215	3015	3015	3015	3015	0
549	20240424	094800	3305215	3015	3015	3015	3015	0
550	20240424	094700	3305215	3015	3015	3015	3015	1
551	20240424	094600	3302200	2995	3005	3005	2995	15
552	20240424	094500	3257230	3015	3015	3015	3015	6
553	20240424	094400	3239140	3015	3015	3015	3015	0
554	20240424	094300	3239140	3015	3015	3015	3015	0
555	20240424	094200	3239140	3015	3015	3015	3015	0
556	20240424	094100	3239140	3015	3015	3015	3015	100
557	20240424	094000	2937640	3015	3015	3015	3015	1
558	20240424	093900	2934625	3015	3015	3015	3015	0
559	20240424	093800	2934625	3015	3015	3015	3015	0
560	20240424	093700	2934625	3015	3015	3015	3015	0
561	20240424	093600	2934625	3015	3015	3015	3015	0
562	20240424	093500	2934625	3015	3015	3015	3015	0
563	20240424	093400	2934625	3015	3015	3015	3015	0
564	20240424	093300	2934625	3015	3015	3015	3015	0
565	20240424	093200	2934625	3015	3015	3015	3015	0
566	20240424	093100	2934625	3015	3015	3015	3015	10
567	20240424	093000	2904475	3015	3015	3015	3015	0
568	20240424	092900	2904475	3015	2995	3015	2995	16
569	20240424	092800	2856535	3015	3015	3015	3015	0
570	20240424	092700	2856535	3015	3015	3015	3015	0
571	20240424	092600	2856535	3015	3015	3015	3015	0
572	20240424	092500	2856535	3015	3015	3015	3015	0
573	20240424	092400	2856535	3015	3015	3015	3015	1
574	20240424	092300	2853520	2995	3000	3000	2995	201
575	20240424	092200	2251075	3000	3000	3000	3000	0
576	20240424	092100	2251075	3000	3000	3000	3000	121
577	20240424	092000	1888075	3000	3000	3000	3000	0
578	20240424	091900	1888075	3000	3000	3000	3000	64
579	20240424	091800	1696075	3000	3000	3000	3000	50
580	20240424	091700	1546075	3015	3015	3015	3015	0
581	20240424	091600	1546075	3015	3015	3015	3015	0
582	20240424	091500	1546075	3015	3015	3015	3015	0
583	20240424	091400	1546075	3015	3015	3015	3015	0
584	20240424	091300	1546075	3015	3015	3015	3015	0
585	20240424	091200	1546075	3015	3015	3015	3015	0
586	20240424	091100	1546075	3015	3015	3015	3015	70
587	20240424	091000	1335025	3015	3015	3015	3015	0
588	20240424	090900	1335025	3015	3015	3015	3015	1
589	20240424	090800	1332010	3000	3000	3000	3000	0
590	20240424	090700	1332010	3000	3000	3000	3000	0
591	20240424	090600	1332010	3000	3000	3000	3000	0
592	20240424	090500	1332010	3000	3000	3000	3000	349
593	20240424	090400	285010	3000	3000	3000	3000	30
594	20240424	090300	195010	3000	3010	3010	3000	65
595	20240424	090200	0	3000	3000	3000	3000	0
596	20240424	090100	0	3000	3000	3000	3000	0
597	20240424	090000	0	3000	3000	3000	3000	0