KissMeData/010770/min/candle-20240425.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240425	185500	48919380	2990	2990	2990	2990	194
3	20240425	185400	48919380	2990	2990	2990	2990	0
4	20240425	185300	48919380	2990	2990	2990	2990	0
5	20240425	185200	48919380	2990	2990	2990	2990	0
6	20240425	185100	48919380	2990	2990	2990	2990	0
7	20240425	185000	48919380	2990	2990	2990	2990	0
8	20240425	184900	48919380	2990	2990	2990	2990	0
9	20240425	184800	48919380	2990	2990	2990	2990	0
10	20240425	184700	48919380	2990	2990	2990	2990	0
11	20240425	184600	48919380	2990	2990	2990	2990	0
12	20240425	184500	48919380	2990	2990	2990	2990	0
13	20240425	184400	48919380	2990	2990	2990	2990	0
14	20240425	184300	48919380	2990	2990	2990	2990	0
15	20240425	184200	48919380	2990	2990	2990	2990	0
16	20240425	184100	48919380	2990	2990	2990	2990	0
17	20240425	184000	48919380	2990	2990	2990	2990	0
18	20240425	183900	48919380	2990	2990	2990	2990	0
19	20240425	183800	48919380	2990	2990	2990	2990	0
20	20240425	183700	48919380	2990	2990	2990	2990	0
21	20240425	183600	48919380	2990	2990	2990	2990	0
22	20240425	183500	48919380	2990	2990	2990	2990	0
23	20240425	183400	48919380	2990	2990	2990	2990	0
24	20240425	183300	48919380	2990	2990	2990	2990	0
25	20240425	183200	48919380	2990	2990	2990	2990	0
26	20240425	183100	48919380	2990	2990	2990	2990	0
27	20240425	183000	48919380	2990	2990	2990	2990	0
28	20240425	182900	48919380	2990	2990	2990	2990	0
29	20240425	182800	48919380	2990	2990	2990	2990	0
30	20240425	182700	48919380	2990	2990	2990	2990	0
31	20240425	182600	48919380	2990	2990	2990	2990	0
32	20240425	182500	48919380	2990	2990	2990	2990	194
33	20240425	182400	48919380	2990	2990	2990	2990	0
34	20240425	182300	48919380	2990	2990	2990	2990	0
35	20240425	182200	48919380	2990	2990	2990	2990	0
36	20240425	182100	48919380	2990	2990	2990	2990	0
37	20240425	182000	48919380	2990	2990	2990	2990	0
38	20240425	181900	48919380	2990	2990	2990	2990	0
39	20240425	181800	48919380	2990	2990	2990	2990	0
40	20240425	181700	48919380	2990	2990	2990	2990	0
41	20240425	181600	48919380	2990	2990	2990	2990	0
42	20240425	181500	48919380	2990	2990	2990	2990	0
43	20240425	181400	48919380	2990	2990	2990	2990	0
44	20240425	181300	48919380	2990	2990	2990	2990	0
45	20240425	181200	48919380	2990	2990	2990	2990	0
46	20240425	181100	48919380	2990	2990	2990	2990	0
47	20240425	181000	48919380	2990	2990	2990	2990	0
48	20240425	180900	48919380	2990	2990	2990	2990	0
49	20240425	180800	48919380	2990	2990	2990	2990	0
50	20240425	180700	48919380	2990	2990	2990	2990	0
51	20240425	180600	48919380	2990	2990	2990	2990	0
52	20240425	180500	48919380	2990	2990	2990	2990	0
53	20240425	180400	48919380	2990	2990	2990	2990	0
54	20240425	180300	48919380	2990	2990	2990	2990	0
55	20240425	180200	48919380	2990	2990	2990	2990	0
56	20240425	180100	48919380	2990	2990	2990	2990	0
57	20240425	180000	48919380	2990	2990	2990	2990	0
58	20240425	175900	48919380	2990	2990	2990	2990	0
59	20240425	175800	48919380	2990	2990	2990	2990	0
60	20240425	175700	48919380	2990	2990	2990	2990	0
61	20240425	175600	48919380	2990	2990	2990	2990	0
62	20240425	175500	48919380	2990	2990	2990	2990	194
63	20240425	175400	48919380	2990	2990	2990	2990	0
64	20240425	175300	48919380	2990	2990	2990	2990	0
65	20240425	175200	48919380	2990	2990	2990	2990	0
66	20240425	175100	48919380	2990	2990	2990	2990	0
67	20240425	175000	48919380	2990	2990	2990	2990	0
68	20240425	174900	48919380	2990	2990	2990	2990	0
69	20240425	174800	48919380	2990	2990	2990	2990	0
70	20240425	174700	48919380	2990	2990	2990	2990	0
71	20240425	174600	48919380	2990	2990	2990	2990	0
72	20240425	174500	48919380	2990	2990	2990	2990	0
73	20240425	174400	48919380	2990	2990	2990	2990	0
74	20240425	174300	48919380	2990	2990	2990	2990	0
75	20240425	174200	48919380	2990	2990	2990	2990	0
76	20240425	174100	48919380	2990	2990	2990	2990	0
77	20240425	174000	48919380	2990	2990	2990	2990	0
78	20240425	173900	48919380	2990	2990	2990	2990	0
79	20240425	173800	48919380	2990	2990	2990	2990	0
80	20240425	173700	48919380	2990	2990	2990	2990	0
81	20240425	173600	48919380	2990	2990	2990	2990	0
82	20240425	173500	48919380	2990	2990	2990	2990	0
83	20240425	173400	48919380	2990	2990	2990	2990	0
84	20240425	173300	48919380	2990	2990	2990	2990	0
85	20240425	173200	48919380	2990	2990	2990	2990	0
86	20240425	173100	48919380	2990	2990	2990	2990	0
87	20240425	173000	48919380	2990	2990	2990	2990	0
88	20240425	172900	48919380	2990	2990	2990	2990	0
89	20240425	172800	48919380	2990	2990	2990	2990	0
90	20240425	172700	48919380	2990	2990	2990	2990	0
91	20240425	172600	48919380	2990	2990	2990	2990	0
92	20240425	172500	48919380	2990	2990	2990	2990	194
93	20240425	172400	48919380	2990	2990	2990	2990	0
94	20240425	172300	48919380	2990	2990	2990	2990	0
95	20240425	172200	48919380	2990	2990	2990	2990	0
96	20240425	172100	48919380	2990	2990	2990	2990	0
97	20240425	172000	48919380	2990	2990	2990	2990	0
98	20240425	171900	48919380	2990	2990	2990	2990	0
99	20240425	171800	48919380	2990	2990	2990	2990	0
100	20240425	171700	48919380	2990	2990	2990	2990	0
101	20240425	171600	48919380	2990	2990	2990	2990	0
102	20240425	171500	48919380	2990	2990	2990	2990	0
103	20240425	171400	48919380	2990	2990	2990	2990	0
104	20240425	171300	48919380	2990	2990	2990	2990	0
105	20240425	171200	48919380	2990	2990	2990	2990	0
106	20240425	171100	48919380	2990	2990	2990	2990	0
107	20240425	171000	48919380	2990	2990	2990	2990	0
108	20240425	170900	48919380	2990	2990	2990	2990	0
109	20240425	170800	48919380	2990	2990	2990	2990	0
110	20240425	170700	48919380	2990	2990	2990	2990	0
111	20240425	170600	48919380	2990	2990	2990	2990	0
112	20240425	170500	48919380	2990	2990	2990	2990	0
113	20240425	170400	48919380	2990	2990	2990	2990	0
114	20240425	170300	48919380	2990	2990	2990	2990	0
115	20240425	170200	48919380	2990	2990	2990	2990	0
116	20240425	170100	48919380	2990	2990	2990	2990	0
117	20240425	170000	48919380	2990	2990	2990	2990	0
118	20240425	165900	48919380	2990	2990	2990	2990	0
119	20240425	165800	48919380	2990	2990	2990	2990	0
120	20240425	165700	48919380	2990	2990	2990	2990	0
121	20240425	165600	48919380	2990	2990	2990	2990	0
122	20240425	165500	48919380	2990	2990	2990	2990	194
123	20240425	165400	48919380	2990	2990	2990	2990	0
124	20240425	165300	48919380	2990	2990	2990	2990	0
125	20240425	165200	48919380	2990	2990	2990	2990	0
126	20240425	165100	48919380	2990	2990	2990	2990	0
127	20240425	165000	48919380	2990	2990	2990	2990	0
128	20240425	164900	48919380	2990	2990	2990	2990	0
129	20240425	164800	48919380	2990	2990	2990	2990	0
130	20240425	164700	48919380	2990	2990	2990	2990	0
131	20240425	164600	48919380	2990	2990	2990	2990	0
132	20240425	164500	48919380	2990	2990	2990	2990	0
133	20240425	164400	48919380	2990	2990	2990	2990	0
134	20240425	164300	48919380	2990	2990	2990	2990	0
135	20240425	164200	48919380	2990	2990	2990	2990	0
136	20240425	164100	48919380	2990	2990	2990	2990	0
137	20240425	164000	48919380	2990	2990	2990	2990	0
138	20240425	163900	48919380	2990	2990	2990	2990	0
139	20240425	163800	48919380	2990	2990	2990	2990	0
140	20240425	163700	48919380	2990	2990	2990	2990	0
141	20240425	163600	48919380	2990	2990	2990	2990	0
142	20240425	163500	48919380	2990	2990	2990	2990	0
143	20240425	163400	48919380	2990	2990	2990	2990	0
144	20240425	163300	48919380	2990	2990	2990	2990	0
145	20240425	163200	48919380	2990	2990	2990	2990	0
146	20240425	163100	48919380	2990	2990	2990	2990	0
147	20240425	163000	48919380	2990	2990	2990	2990	0
148	20240425	162900	48919380	2990	2990	2990	2990	0
149	20240425	162800	48919380	2990	2990	2990	2990	0
150	20240425	162700	48919380	2990	2990	2990	2990	0
151	20240425	162600	48919380	2990	2990	2990	2990	0
152	20240425	162500	48919380	2990	2990	2990	2990	194
153	20240425	162400	48919380	2990	2990	2990	2990	0
154	20240425	162300	48919380	2990	2990	2990	2990	0
155	20240425	162200	48919380	2990	2990	2990	2990	0
156	20240425	162100	48919380	2990	2990	2990	2990	0
157	20240425	162000	48919380	2990	2990	2990	2990	0
158	20240425	161900	48919380	2990	2990	2990	2990	0
159	20240425	161800	48919380	2990	2990	2990	2990	0
160	20240425	161700	48919380	2990	2990	2990	2990	0
161	20240425	161600	48919380	2990	2990	2990	2990	0
162	20240425	161500	48919380	2990	2990	2990	2990	0
163	20240425	161400	48919380	2990	2990	2990	2990	0
164	20240425	161300	48919380	2990	2990	2990	2990	0
165	20240425	161200	48919380	2990	2990	2990	2990	0
166	20240425	161100	48919380	2990	2990	2990	2990	0
167	20240425	161000	48919380	2990	2990	2990	2990	0
168	20240425	160900	48919380	2990	2990	2990	2990	0
169	20240425	160800	48919380	2990	2990	2990	2990	0
170	20240425	160700	48919380	2990	2990	2990	2990	0
171	20240425	160600	48919380	2990	2990	2990	2990	0
172	20240425	160500	48919380	2990	2990	2990	2990	0
173	20240425	160400	48919380	2990	2990	2990	2990	0
174	20240425	160300	48919380	2990	2990	2990	2990	0
175	20240425	160200	48919380	2990	2990	2990	2990	0
176	20240425	160100	48919380	2990	2990	2990	2990	0
177	20240425	160000	48919380	2990	2990	2990	2990	0
178	20240425	155900	48919380	2990	2990	2990	2990	0
179	20240425	155800	48919380	2990	2990	2990	2990	0
180	20240425	155700	48919380	2990	2990	2990	2990	0
181	20240425	155600	48919380	2990	2990	2990	2990	0
182	20240425	155500	48919380	2990	2990	2990	2990	194
183	20240425	155400	48919380	2990	2990	2990	2990	0
184	20240425	155300	48919380	2990	2990	2990	2990	0
185	20240425	155200	48919380	2990	2990	2990	2990	0
186	20240425	155100	48919380	2990	2990	2990	2990	0
187	20240425	155000	48919380	2990	2990	2990	2990	0
188	20240425	154900	48919380	2990	2990	2990	2990	0
189	20240425	154800	48919380	2990	2990	2990	2990	0
190	20240425	154700	48919380	2990	2990	2990	2990	0
191	20240425	154600	48919380	2990	2990	2990	2990	0
192	20240425	154500	48919380	2990	2990	2990	2990	0
193	20240425	154400	48919380	2990	2990	2990	2990	0
194	20240425	154300	48919380	2990	2990	2990	2990	0
195	20240425	154200	48919380	2990	2990	2990	2990	0
196	20240425	154100	48919380	2990	2990	2990	2990	0
197	20240425	154000	48919380	2990	2990	2990	2990	0
198	20240425	153900	48919380	2990	2990	2990	2990	0
199	20240425	153800	48919380	2990	2990	2990	2990	0
200	20240425	153700	48919380	2990	2990	2990	2990	0
201	20240425	153600	48919380	2990	2990	2990	2990	0
202	20240425	153500	48919380	2990	2990	2990	2990	0
203	20240425	153400	48919380	2990	2990	2990	2990	0
204	20240425	153300	48919380	2990	2990	2990	2990	0
205	20240425	153200	48919380	2990	2990	2990	2990	0
206	20240425	153100	48919380	2990	2990	2990	2990	0
207	20240425	153000	48919380	2990	2990	2990	2990	194
208	20240425	152900	48339320	2990	2990	2990	2990	0
209	20240425	152800	48339320	2990	2990	2990	2990	0
210	20240425	152700	48339320	2990	2990	2990	2990	0
211	20240425	152600	48339320	2990	2990	2990	2990	0
212	20240425	152500	48339320	2990	2990	2990	2990	0
213	20240425	152400	48339320	2990	2990	2990	2990	0
214	20240425	152300	48339320	2990	2990	2990	2990	0
215	20240425	152200	48339320	2990	2990	2990	2990	0
216	20240425	152100	48339320	2990	2990	2990	2990	0
217	20240425	152000	48339320	2990	2990	2990	2990	0
218	20240425	151900	48339320	2990	2980	2990	2980	212
219	20240425	151800	47707420	2985	2985	2985	2985	76
220	20240425	151700	47480560	2985	2985	2985	2985	0
221	20240425	151600	47480560	2985	2985	2985	2985	0
222	20240425	151500	47480560	2985	2985	2985	2985	0
223	20240425	151400	47480560	2985	2985	2985	2985	0
224	20240425	151300	47480560	2985	2985	2985	2985	395
225	20240425	151200	46301485	2990	2990	2990	2990	0
226	20240425	151100	46301485	2990	2990	2990	2990	0
227	20240425	151000	46301485	2990	2990	2990	2990	0
228	20240425	150900	46301485	2990	2990	2990	2990	0
229	20240425	150800	46301485	2990	2990	2990	2990	0
230	20240425	150700	46301485	2990	2990	2990	2990	3
231	20240425	150600	46292515	2985	2985	2985	2985	0
232	20240425	150500	46292515	2985	2985	2985	2985	0
233	20240425	150400	46292515	2985	2985	2985	2985	0
234	20240425	150300	46292515	2985	2985	2985	2985	0
235	20240425	150200	46292515	2985	2985	2985	2985	0
236	20240425	150100	46292515	2985	2985	2985	2985	0
237	20240425	150000	46292515	2985	2985	2985	2985	0
238	20240425	145900	46292515	2985	2990	2990	2985	173
239	20240425	145800	45776095	2990	2990	2990	2990	0
240	20240425	145700	45776095	2990	2990	2990	2990	100
241	20240425	145600	45477095	2990	2990	2990	2990	0
242	20240425	145500	45477095	2990	2990	2990	2990	0
243	20240425	145400	45477095	2990	2990	2990	2990	0
244	20240425	145300	45477095	2990	2990	2990	2990	0
245	20240425	145200	45477095	2990	2990	2990	2990	0
246	20240425	145100	45477095	2990	2990	2990	2990	0
247	20240425	145000	45477095	2990	2990	2990	2990	1
248	20240425	144900	45474105	2985	2985	2985	2985	0
249	20240425	144800	45474105	2985	2985	2985	2985	12
250	20240425	144700	45438285	2990	2990	2990	2990	0
251	20240425	144600	45438285	2990	2990	2990	2990	0
252	20240425	144500	45438285	2990	2990	2990	2990	0
253	20240425	144400	45438285	2990	2990	2990	2990	0
254	20240425	144300	45438285	2990	2990	2990	2990	0
255	20240425	144200	45438285	2990	2990	2990	2990	92
256	20240425	144100	45163205	2985	2985	2985	2985	0
257	20240425	144000	45163205	2985	2985	2985	2985	0
258	20240425	143900	45163205	2985	2985	2985	2985	0
259	20240425	143800	45163205	2985	2985	2985	2985	1
260	20240425	143700	45160220	2990	2990	2990	2990	0
261	20240425	143600	45160220	2990	2990	2990	2990	200
262	20240425	143500	44562220	2990	2990	2990	2990	0
263	20240425	143400	44562220	2990	2990	2990	2990	0
264	20240425	143300	44562220	2990	2990	2990	2990	0
265	20240425	143200	44562220	2990	2990	2990	2990	0
266	20240425	143100	44562220	2990	2990	2990	2990	0
267	20240425	143000	44562220	2990	2990	2990	2990	0
268	20240425	142900	44562220	2990	2990	2990	2990	0
269	20240425	142800	44562220	2990	2990	2990	2990	0
270	20240425	142700	44562220	2990	2990	2990	2990	0
271	20240425	142600	44562220	2990	2990	2990	2990	0
272	20240425	142500	44562220	2990	2990	2990	2990	0
273	20240425	142400	44562220	2990	2990	2990	2990	0
274	20240425	142300	44562220	2990	2990	2990	2990	0
275	20240425	142200	44562220	2990	2990	2990	2990	0
276	20240425	142100	44562220	2990	2990	2990	2990	0
277	20240425	142000	44562220	2990	2990	2990	2990	0
278	20240425	141900	44562220	2990	2990	2990	2990	0
279	20240425	141800	44562220	2990	2990	2990	2990	0
280	20240425	141700	44562220	2990	2990	2990	2990	0
281	20240425	141600	44562220	2990	2990	2990	2990	200
282	20240425	141500	43964220	2990	2990	2990	2990	0
283	20240425	141400	43964220	2990	2990	2990	2990	0
284	20240425	141300	43964220	2990	2990	2990	2990	0
285	20240425	141200	43964220	2990	2990	2990	2990	110
286	20240425	141100	43635320	2990	2990	2990	2990	0
287	20240425	141000	43635320	2990	2990	2990	2990	0
288	20240425	140900	43635320	2990	2990	2990	2990	0
289	20240425	140800	43635320	2990	2990	2990	2990	0
290	20240425	140700	43635320	2990	2990	2990	2990	0
291	20240425	140600	43635320	2990	2990	2990	2990	0
292	20240425	140500	43635320	2990	2990	2990	2990	0
293	20240425	140400	43635320	2990	2990	2990	2990	0
294	20240425	140300	43635320	2990	2990	2990	2990	50
295	20240425	140200	43485820	2990	2990	2990	2990	1
296	20240425	140100	43482830	2990	2990	2990	2990	0
297	20240425	140000	43482830	2990	2990	2990	2990	0
298	20240425	135900	43482830	2990	2990	2990	2990	0
299	20240425	135800	43482830	2990	2990	2990	2990	0
300	20240425	135700	43482830	2990	2990	2990	2990	0
301	20240425	135600	43482830	2990	2990	2990	2990	20
302	20240425	135500	43423030	2990	2990	2990	2990	100
303	20240425	135400	43124030	2990	2990	2990	2990	0
304	20240425	135300	43124030	2990	2990	2990	2990	0
305	20240425	135200	43124030	2990	2990	2990	2990	0
306	20240425	135100	43124030	2990	2990	2990	2990	0
307	20240425	135000	43124030	2990	2990	2990	2990	0
308	20240425	134900	43124030	2990	2990	2990	2990	0
309	20240425	134800	43124030	2990	2990	2990	2990	10
310	20240425	134700	43094130	2990	2990	2990	2990	0
311	20240425	134600	43094130	2990	2990	2990	2990	0
312	20240425	134500	43094130	2990	2990	2990	2990	0
313	20240425	134400	43094130	2990	2990	2990	2990	117
314	20240425	134300	42744300	2985	2985	2985	2985	0
315	20240425	134200	42744300	2985	2985	2985	2985	1236
316	20240425	134100	39054840	2990	2990	2990	2990	0
317	20240425	134000	39054840	2990	2990	2990	2990	413
318	20240425	133900	37819970	2995	2995	2995	2995	0
319	20240425	133800	37819970	2995	2995	2995	2995	0
320	20240425	133700	37819970	2995	2995	2995	2995	0
321	20240425	133600	37819970	2995	2995	2995	2995	0
322	20240425	133500	37819970	2995	2995	2995	2995	0
323	20240425	133400	37819970	2995	2995	2995	2995	0
324	20240425	133300	37819970	2995	2995	2995	2995	0
325	20240425	133200	37819970	2995	2995	2995	2995	0
326	20240425	133100	37819970	2995	2995	2995	2995	0
327	20240425	133000	37819970	2995	2995	2995	2995	0
328	20240425	132900	37819970	2995	2995	2995	2995	0
329	20240425	132800	37819970	2995	2995	2995	2995	0
330	20240425	132700	37819970	2995	2995	2995	2995	0
331	20240425	132600	37819970	2995	2995	2995	2995	0
332	20240425	132500	37819970	2995	2995	2995	2995	0
333	20240425	132400	37819970	2995	2995	2995	2995	0
334	20240425	132300	37819970	2995	2995	2995	2995	0
335	20240425	132200	37819970	2995	2995	2995	2995	0
336	20240425	132100	37819970	2995	2995	2995	2995	0
337	20240425	132000	37819970	2995	2995	2995	2995	0
338	20240425	131900	37819970	2995	2995	2995	2995	0
339	20240425	131800	37819970	2995	2995	2995	2995	0
340	20240425	131700	37819970	2995	2995	2995	2995	0
341	20240425	131600	37819970	2995	2995	2995	2995	0
342	20240425	131500	37819970	2995	2995	2995	2995	0
343	20240425	131400	37819970	2995	2990	2995	2990	44
344	20240425	131300	37688400	3000	3000	3000	3000	0
345	20240425	131200	37688400	3000	2995	3000	2995	5
346	20240425	131100	37673415	2990	2990	2990	2990	0
347	20240425	131000	37673415	2990	2995	2995	2990	124
348	20240425	130900	37302630	2990	2990	2990	2990	0
349	20240425	130800	37302630	2990	2990	2990	2990	0
350	20240425	130700	37302630	2990	2990	2990	2990	0
351	20240425	130600	37302630	2990	2995	2995	2990	156
352	20240425	130500	36836170	2990	2990	2990	2990	0
353	20240425	130400	36836170	2990	2990	2990	2990	0
354	20240425	130300	36836170	2990	2990	2990	2990	0
355	20240425	130200	36836170	2990	2995	2995	2990	294
356	20240425	130100	35956855	3000	3000	3000	3000	0
357	20240425	130000	35956855	3000	3000	3000	3000	0
358	20240425	125900	35956855	3000	3000	3000	3000	0
359	20240425	125800	35956855	3000	3000	3000	3000	50
360	20240425	125700	35806855	3000	3000	3000	3000	0
361	20240425	125600	35806855	3000	3000	3000	3000	0
362	20240425	125500	35806855	3000	3000	3000	3000	1
363	20240425	125400	35803855	2995	2995	2995	2995	0
364	20240425	125300	35803855	2995	2995	2995	2995	0
365	20240425	125200	35803855	2995	2995	2995	2995	0
366	20240425	125100	35803855	2995	2995	2995	2995	0
367	20240425	125000	35803855	2995	2995	2995	2995	100
368	20240425	124900	35504355	3000	3000	3000	3000	0
369	20240425	124800	35504355	3000	3000	3000	3000	13
370	20240425	124700	35465355	3005	3005	3005	3005	0
371	20240425	124600	35465355	3005	3005	3005	3005	0
372	20240425	124500	35465355	3005	3005	3005	3005	0
373	20240425	124400	35465355	3005	3005	3005	3005	0
374	20240425	124300	35465355	3005	3005	3005	3005	0
375	20240425	124200	35465355	3005	3005	3005	3005	0
376	20240425	124100	35465355	3005	3005	3005	3005	0
377	20240425	124000	35465355	3005	3005	3005	3005	0
378	20240425	123900	35465355	3005	3005	3005	3005	0
379	20240425	123800	35465355	3005	3005	3005	3005	0
380	20240425	123700	35465355	3005	3005	3005	3005	0
381	20240425	123600	35465355	3005	3005	3005	3005	0
382	20240425	123500	35465355	3005	3005	3005	3005	5
383	20240425	123400	35450330	3000	3000	3000	3000	2
384	20240425	123300	35444330	3000	3005	3005	3000	24
385	20240425	123200	35372325	3005	3005	3005	3005	0
386	20240425	123100	35372325	3005	3005	3005	3005	0
387	20240425	123000	35372325	3005	3005	3005	3005	1
388	20240425	122900	35369320	3000	3000	3000	3000	20
389	20240425	122800	35309320	3010	3010	3010	3010	0
390	20240425	122700	35309320	3010	3010	3010	3010	0
391	20240425	122600	35309320	3010	3010	3010	3010	0
392	20240425	122500	35309320	3010	3010	3010	3010	0
393	20240425	122400	35309320	3010	3010	3010	3010	0
394	20240425	122300	35309320	3010	3010	3010	3010	1
395	20240425	122200	35306310	3010	3010	3010	3010	0
396	20240425	122100	35306310	3010	3010	3010	3010	0
397	20240425	122000	35306310	3010	3010	3010	3010	0
398	20240425	121900	35306310	3010	3010	3010	3010	0
399	20240425	121800	35306310	3010	3010	3010	3010	0
400	20240425	121700	35306310	3010	3010	3010	3010	0
401	20240425	121600	35306310	3010	3010	3010	3010	0
402	20240425	121500	35306310	3010	3010	3010	3010	25
403	20240425	121400	35231060	3000	3000	3000	3000	0
404	20240425	121300	35231060	3000	3000	3000	3000	0
405	20240425	121200	35231060	3000	3000	3000	3000	0
406	20240425	121100	35231060	3000	3000	3000	3000	0
407	20240425	121000	35231060	3000	3000	3000	3000	0
408	20240425	120900	35231060	3000	3000	3000	3000	0
409	20240425	120800	35231060	3000	3000	3000	3000	0
410	20240425	120700	35231060	3000	3000	3000	3000	0
411	20240425	120600	35231060	3000	3000	3000	3000	0
412	20240425	120500	35231060	3000	3000	3000	3000	0
413	20240425	120400	35231060	3000	3000	3000	3000	0
414	20240425	120300	35231060	3000	3000	3000	3000	0
415	20240425	120200	35231060	3000	3000	3000	3000	0
416	20240425	120100	35231060	3000	3000	3000	3000	0
417	20240425	120000	35231060	3000	3000	3000	3000	0
418	20240425	115900	35231060	3000	3000	3000	3000	0
419	20240425	115800	35231060	3000	3000	3000	3000	0
420	20240425	115700	35231060	3000	3000	3000	3000	0
421	20240425	115600	35231060	3000	3000	3000	3000	0
422	20240425	115500	35231060	3000	3000	3000	3000	0
423	20240425	115400	35231060	3000	3000	3000	3000	0
424	20240425	115300	35231060	3000	3000	3000	3000	0
425	20240425	115200	35231060	3000	3000	3000	3000	0
426	20240425	115100	35231060	3000	3000	3000	3000	0
427	20240425	115000	35231060	3000	3000	3000	3000	0
428	20240425	114900	35231060	3000	3000	3000	3000	0
429	20240425	114800	35231060	3000	3000	3000	3000	0
430	20240425	114700	35231060	3000	3000	3000	3000	0
431	20240425	114600	35231060	3000	3000	3000	3000	0
432	20240425	114500	35231060	3000	3000	3000	3000	0
433	20240425	114400	35231060	3000	3000	3000	3000	0
434	20240425	114300	35231060	3000	3000	3000	3000	0
435	20240425	114200	35231060	3000	3000	3000	3000	0
436	20240425	114100	35231060	3000	3000	3000	3000	0
437	20240425	114000	35231060	3000	3000	3000	3000	11
438	20240425	113900	35198060	3025	3025	3025	3025	0
439	20240425	113800	35198060	3025	3025	3025	3025	0
440	20240425	113700	35198060	3025	3025	3025	3025	1
441	20240425	113600	35195035	3010	3010	3010	3010	954
442	20240425	113500	32323495	2980	2980	2980	2980	0
443	20240425	113400	32323495	2980	2980	2980	2980	0
444	20240425	113300	32323495	2980	2980	2980	2980	0
445	20240425	113200	32323495	2980	2980	2980	2980	0
446	20240425	113100	32323495	2980	2980	2980	2980	0
447	20240425	113000	32323495	2980	2980	2980	2980	0
448	20240425	112900	32323495	2980	2980	2980	2980	0
449	20240425	112800	32323495	2980	2980	2980	2980	0
450	20240425	112700	32323495	2980	2980	2980	2980	0
451	20240425	112600	32323495	2980	2980	2980	2980	0
452	20240425	112500	32323495	2980	2980	2980	2980	0
453	20240425	112400	32323495	2980	2980	2980	2980	0
454	20240425	112300	32323495	2980	2980	2980	2980	0
455	20240425	112200	32323495	2980	2980	2980	2980	0
456	20240425	112100	32323495	2980	2980	2980	2980	0
457	20240425	112000	32323495	2980	2980	2980	2980	0
458	20240425	111900	32323495	2980	2980	2980	2980	0
459	20240425	111800	32323495	2980	2980	2980	2980	0
460	20240425	111700	32323495	2980	2980	2980	2980	0
461	20240425	111600	32323495	2980	2980	2980	2980	0
462	20240425	111500	32323495	2980	2980	2980	2980	0
463	20240425	111400	32323495	2980	2980	2980	2980	0
464	20240425	111300	32323495	2980	2980	2980	2980	0
465	20240425	111200	32323495	2980	2980	2980	2980	0
466	20240425	111100	32323495	2980	2980	2980	2980	0
467	20240425	111000	32323495	2980	2980	2980	2980	0
468	20240425	110900	32323495	2980	2980	2980	2980	0
469	20240425	110800	32323495	2980	2980	2980	2980	0
470	20240425	110700	32323495	2980	2980	2980	2980	0
471	20240425	110600	32323495	2980	2980	2980	2980	0
472	20240425	110500	32323495	2980	2980	2980	2980	0
473	20240425	110400	32323495	2980	2980	2980	2980	0
474	20240425	110300	32323495	2980	2980	2980	2980	0
475	20240425	110200	32323495	2980	2980	2980	2980	0
476	20240425	110100	32323495	2980	2980	2980	2980	0
477	20240425	110000	32323495	2980	2980	2980	2980	0
478	20240425	105900	32323495	2980	2980	2980	2980	0
479	20240425	105800	32323495	2980	2980	2980	2980	0
480	20240425	105700	32323495	2980	2980	2980	2980	0
481	20240425	105600	32323495	2980	2980	2980	2980	0
482	20240425	105500	32323495	2980	2980	2980	2980	0
483	20240425	105400	32323495	2980	2980	2980	2980	0
484	20240425	105300	32323495	2980	2980	2980	2980	0
485	20240425	105200	32323495	2980	2980	2980	2980	0
486	20240425	105100	32323495	2980	2980	2980	2980	0
487	20240425	105000	32323495	2980	2980	2980	2980	0
488	20240425	104900	32323495	2980	2980	2980	2980	0
489	20240425	104800	32323495	2980	2980	2980	2980	0
490	20240425	104700	32323495	2980	2980	2980	2980	0
491	20240425	104600	32323495	2980	2980	2980	2980	0
492	20240425	104500	32323495	2980	2980	2980	2980	0
493	20240425	104400	32323495	2980	2980	2980	2980	0
494	20240425	104300	32323495	2980	2980	2980	2980	0
495	20240425	104200	32323495	2980	2980	2980	2980	0
496	20240425	104100	32323495	2980	2980	2980	2980	0
497	20240425	104000	32323495	2980	3000	3000	2980	2497
498	20240425	103900	24863190	3000	3000	3000	3000	0
499	20240425	103800	24863190	3000	3000	3000	3000	0
500	20240425	103700	24863190	3000	3000	3000	3000	0
501	20240425	103600	24863190	3000	3000	3000	3000	0
502	20240425	103500	24863190	3000	3000	3000	3000	34
503	20240425	103400	24761190	3000	3000	3000	3000	0
504	20240425	103300	24761190	3000	3000	3000	3000	0
505	20240425	103200	24761190	3000	3000	3000	3000	0
506	20240425	103100	24761190	3000	3000	3000	3000	0
507	20240425	103000	24761190	3000	3000	3000	3000	0
508	20240425	102900	24761190	3000	3000	3000	3000	0
509	20240425	102800	24761190	3000	3000	3000	3000	0
510	20240425	102700	24761190	3000	3000	3000	3000	0
511	20240425	102600	24761190	3000	3000	3000	3000	0
512	20240425	102500	24761190	3000	3000	3000	3000	0
513	20240425	102400	24761190	3000	3000	3000	3000	0
514	20240425	102300	24761190	3000	3000	3000	3000	0
515	20240425	102200	24761190	3000	3000	3000	3000	0
516	20240425	102100	24761190	3000	3000	3000	3000	0
517	20240425	102000	24761190	3000	3000	3000	3000	30
518	20240425	101900	24671190	3000	3000	3000	3000	0
519	20240425	101800	24671190	3000	3000	3000	3000	100
520	20240425	101700	24371190	3000	3000	3000	3000	0
521	20240425	101600	24371190	3000	3000	3000	3000	0
522	20240425	101500	24371190	3000	3000	3000	3000	0
523	20240425	101400	24371190	3000	3000	3000	3000	0
524	20240425	101300	24371190	3000	3000	3000	3000	0
525	20240425	101200	24371190	3000	3000	3000	3000	0
526	20240425	101100	24371190	3000	3000	3000	3000	0
527	20240425	101000	24371190	3000	3000	3000	3000	0
528	20240425	100900	24371190	3000	3000	3000	3000	0
529	20240425	100800	24371190	3000	3000	3000	3000	0
530	20240425	100700	24371190	3000	3000	3000	3000	0
531	20240425	100600	24371190	3000	3000	3000	3000	0
532	20240425	100500	24371190	3000	3000	3000	3000	3
533	20240425	100400	24362190	3000	3000	3000	3000	1
534	20240425	100300	24359190	3000	3000	3000	3000	0
535	20240425	100200	24359190	3000	3000	3000	3000	0
536	20240425	100100	24359190	3000	3000	3000	3000	20
537	20240425	100000	24299190	2980	2980	2980	2980	0
538	20240425	095900	24299190	2980	2980	2980	2980	0
539	20240425	095800	24299190	2980	2980	2980	2980	0
540	20240425	095700	24299190	2980	2980	2980	2980	0
541	20240425	095600	24299190	2980	2980	2980	2980	0
542	20240425	095500	24299190	2980	2980	2980	2980	0
543	20240425	095400	24299190	2980	2980	2980	2980	0
544	20240425	095300	24299190	2980	2980	2980	2980	0
545	20240425	095200	24299190	2980	2985	2985	2980	200
546	20240425	095100	23702680	3000	3000	3000	3000	0
547	20240425	095000	23702680	3000	3000	3000	3000	0
548	20240425	094900	23702680	3000	3000	3000	3000	0
549	20240425	094800	23702680	3000	3000	3000	3000	0
550	20240425	094700	23702680	3000	3000	3000	3000	0
551	20240425	094600	23702680	3000	3000	3000	3000	5
552	20240425	094500	23687680	3000	3000	3000	3000	1
553	20240425	094400	23684680	3000	2985	3000	2985	2
554	20240425	094300	23678695	2980	2980	2980	2980	0
555	20240425	094200	23678695	2980	2980	2980	2980	0
556	20240425	094100	23678695	2980	2980	2980	2980	0
557	20240425	094000	23678695	2980	2980	2980	2980	0
558	20240425	093900	23678695	2980	2980	2980	2980	0
559	20240425	093800	23678695	2980	2980	2980	2980	0
560	20240425	093700	23678695	2980	2980	2980	2980	0
561	20240425	093600	23678695	2980	2980	2980	2980	0
562	20240425	093500	23678695	2980	2980	2980	2980	0
563	20240425	093400	23678695	2980	2985	2985	2980	5
564	20240425	093300	23663780	2985	2985	2985	2985	0
565	20240425	093200	23663780	2985	2985	2985	2985	0
566	20240425	093100	23663780	2985	2985	2985	2985	0
567	20240425	093000	23663780	2985	2985	2985	2985	0
568	20240425	092900	23663780	2985	2985	2985	2985	0
569	20240425	092800	23663780	2985	2985	2985	2985	298
570	20240425	092700	22774250	2980	2975	2980	2975	7063
571	20240425	092600	1726525	2975	2975	2975	2975	10
572	20240425	092500	1696775	2975	2975	2975	2975	0
573	20240425	092400	1696775	2975	2975	2975	2975	3
574	20240425	092300	1687850	2980	2985	2985	2980	224
575	20240425	092200	1020325	2985	2985	2985	2985	0
576	20240425	092100	1020325	2985	2985	2985	2985	0
577	20240425	092000	1020325	2985	2985	2985	2985	0
578	20240425	091900	1020325	2985	2985	2985	2985	0
579	20240425	091800	1020325	2985	2985	2985	2985	0
580	20240425	091700	1020325	2985	2985	2985	2985	0
581	20240425	091600	1020325	2985	2985	2985	2985	0
582	20240425	091500	1020325	2985	2985	2985	2985	2
583	20240425	091400	1014355	2985	2985	2985	2985	1
584	20240425	091300	1011370	2985	2985	2985	2985	5
585	20240425	091200	996445	2985	2985	2985	2985	0
586	20240425	091100	996445	2985	2985	2985	2985	0
587	20240425	091000	996445	2985	2985	2985	2985	1
588	20240425	090900	993460	2985	2985	2985	2985	3
589	20240425	090800	984505	2985	2985	2985	2985	0
590	20240425	090700	984505	2985	2990	2990	2985	100
591	20240425	090600	685925	3010	3010	3010	3010	0
592	20240425	090500	685925	3010	3010	3010	3010	0
593	20240425	090400	685925	3010	3010	3010	3010	0
594	20240425	090300	685925	3010	2995	3010	2995	26
595	20240425	090200	608040	2980	2980	2980	2980	0
596	20240425	090100	608040	2980	2985	2985	2980	201
597	20240425	090000	8985	2995	2995	2995	2995	3