KissMeData/049430/min/candle-20240424.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240424	193100	30913830	8580	8580	8580	8580	243
3	20240424	193000	30913830	8580	8580	8580	8580	0
4	20240424	192900	30913830	8580	8580	8580	8580	0
5	20240424	192800	30913830	8580	8580	8580	8580	0
6	20240424	192700	30913830	8580	8580	8580	8580	0
7	20240424	192600	30913830	8580	8580	8580	8580	0
8	20240424	192500	30913830	8580	8580	8580	8580	0
9	20240424	192400	30913830	8580	8580	8580	8580	0
10	20240424	192300	30913830	8580	8580	8580	8580	0
11	20240424	192200	30913830	8580	8580	8580	8580	0
12	20240424	192100	30913830	8580	8580	8580	8580	0
13	20240424	192000	30913830	8580	8580	8580	8580	0
14	20240424	191900	30913830	8580	8580	8580	8580	0
15	20240424	191800	30913830	8580	8580	8580	8580	0
16	20240424	191700	30913830	8580	8580	8580	8580	0
17	20240424	191600	30913830	8580	8580	8580	8580	0
18	20240424	191500	30913830	8580	8580	8580	8580	0
19	20240424	191400	30913830	8580	8580	8580	8580	0
20	20240424	191300	30913830	8580	8580	8580	8580	0
21	20240424	191200	30913830	8580	8580	8580	8580	0
22	20240424	191100	30913830	8580	8580	8580	8580	0
23	20240424	191000	30913830	8580	8580	8580	8580	0
24	20240424	190900	30913830	8580	8580	8580	8580	0
25	20240424	190800	30913830	8580	8580	8580	8580	0
26	20240424	190700	30913830	8580	8580	8580	8580	0
27	20240424	190600	30913830	8580	8580	8580	8580	0
28	20240424	190500	30913830	8580	8580	8580	8580	0
29	20240424	190400	30913830	8580	8580	8580	8580	0
30	20240424	190300	30913830	8580	8580	8580	8580	0
31	20240424	190200	30913830	8580	8580	8580	8580	0
32	20240424	190100	30913830	8580	8580	8580	8580	243
33	20240424	190000	30913830	8580	8580	8580	8580	0
34	20240424	185900	30913830	8580	8580	8580	8580	0
35	20240424	185800	30913830	8580	8580	8580	8580	0
36	20240424	185700	30913830	8580	8580	8580	8580	0
37	20240424	185600	30913830	8580	8580	8580	8580	0
38	20240424	185500	30913830	8580	8580	8580	8580	0
39	20240424	185400	30913830	8580	8580	8580	8580	0
40	20240424	185300	30913830	8580	8580	8580	8580	0
41	20240424	185200	30913830	8580	8580	8580	8580	0
42	20240424	185100	30913830	8580	8580	8580	8580	0
43	20240424	185000	30913830	8580	8580	8580	8580	0
44	20240424	184900	30913830	8580	8580	8580	8580	0
45	20240424	184800	30913830	8580	8580	8580	8580	0
46	20240424	184700	30913830	8580	8580	8580	8580	0
47	20240424	184600	30913830	8580	8580	8580	8580	0
48	20240424	184500	30913830	8580	8580	8580	8580	0
49	20240424	184400	30913830	8580	8580	8580	8580	0
50	20240424	184300	30913830	8580	8580	8580	8580	0
51	20240424	184200	30913830	8580	8580	8580	8580	0
52	20240424	184100	30913830	8580	8580	8580	8580	0
53	20240424	184000	30913830	8580	8580	8580	8580	0
54	20240424	183900	30913830	8580	8580	8580	8580	0
55	20240424	183800	30913830	8580	8580	8580	8580	0
56	20240424	183700	30913830	8580	8580	8580	8580	0
57	20240424	183600	30913830	8580	8580	8580	8580	0
58	20240424	183500	30913830	8580	8580	8580	8580	0
59	20240424	183400	30913830	8580	8580	8580	8580	0
60	20240424	183300	30913830	8580	8580	8580	8580	0
61	20240424	183200	30913830	8580	8580	8580	8580	0
62	20240424	183100	30913830	8580	8580	8580	8580	243
63	20240424	183000	30913830	8580	8580	8580	8580	0
64	20240424	182900	30913830	8580	8580	8580	8580	0
65	20240424	182800	30913830	8580	8580	8580	8580	0
66	20240424	182700	30913830	8580	8580	8580	8580	0
67	20240424	182600	30913830	8580	8580	8580	8580	0
68	20240424	182500	30913830	8580	8580	8580	8580	0
69	20240424	182400	30913830	8580	8580	8580	8580	0
70	20240424	182300	30913830	8580	8580	8580	8580	0
71	20240424	182200	30913830	8580	8580	8580	8580	0
72	20240424	182100	30913830	8580	8580	8580	8580	0
73	20240424	182000	30913830	8580	8580	8580	8580	0
74	20240424	181900	30913830	8580	8580	8580	8580	0
75	20240424	181800	30913830	8580	8580	8580	8580	0
76	20240424	181700	30913830	8580	8580	8580	8580	0
77	20240424	181600	30913830	8580	8580	8580	8580	0
78	20240424	181500	30913830	8580	8580	8580	8580	0
79	20240424	181400	30913830	8580	8580	8580	8580	0
80	20240424	181300	30913830	8580	8580	8580	8580	0
81	20240424	181200	30913830	8580	8580	8580	8580	0
82	20240424	181100	30913830	8580	8580	8580	8580	0
83	20240424	181000	30913830	8580	8580	8580	8580	0
84	20240424	180900	30913830	8580	8580	8580	8580	0
85	20240424	180800	30913830	8580	8580	8580	8580	0
86	20240424	180700	30913830	8580	8580	8580	8580	0
87	20240424	180600	30913830	8580	8580	8580	8580	0
88	20240424	180500	30913830	8580	8580	8580	8580	0
89	20240424	180400	30913830	8580	8580	8580	8580	0
90	20240424	180300	30913830	8580	8580	8580	8580	0
91	20240424	180200	30913830	8580	8580	8580	8580	0
92	20240424	180100	30913830	8580	8580	8580	8580	243
93	20240424	180000	30913830	8580	8580	8580	8580	0
94	20240424	175900	30913830	8580	8580	8580	8580	0
95	20240424	175800	30913830	8580	8580	8580	8580	0
96	20240424	175700	30913830	8580	8580	8580	8580	0
97	20240424	175600	30913830	8580	8580	8580	8580	0
98	20240424	175500	30913830	8580	8580	8580	8580	0
99	20240424	175400	30913830	8580	8580	8580	8580	0
100	20240424	175300	30913830	8580	8580	8580	8580	0
101	20240424	175200	30913830	8580	8580	8580	8580	0
102	20240424	175100	30913830	8580	8580	8580	8580	0
103	20240424	175000	30913830	8580	8580	8580	8580	0
104	20240424	174900	30913830	8580	8580	8580	8580	0
105	20240424	174800	30913830	8580	8580	8580	8580	0
106	20240424	174700	30913830	8580	8580	8580	8580	0
107	20240424	174600	30913830	8580	8580	8580	8580	0
108	20240424	174500	30913830	8580	8580	8580	8580	0
109	20240424	174400	30913830	8580	8580	8580	8580	0
110	20240424	174300	30913830	8580	8580	8580	8580	0
111	20240424	174200	30913830	8580	8580	8580	8580	0
112	20240424	174100	30913830	8580	8580	8580	8580	0
113	20240424	174000	30913830	8580	8580	8580	8580	0
114	20240424	173900	30913830	8580	8580	8580	8580	0
115	20240424	173800	30913830	8580	8580	8580	8580	0
116	20240424	173700	30913830	8580	8580	8580	8580	0
117	20240424	173600	30913830	8580	8580	8580	8580	0
118	20240424	173500	30913830	8580	8580	8580	8580	0
119	20240424	173400	30913830	8580	8580	8580	8580	0
120	20240424	173300	30913830	8580	8580	8580	8580	0
121	20240424	173200	30913830	8580	8580	8580	8580	0
122	20240424	173100	30913830	8580	8580	8580	8580	243
123	20240424	173000	30913830	8580	8580	8580	8580	0
124	20240424	172900	30913830	8580	8580	8580	8580	0
125	20240424	172800	30913830	8580	8580	8580	8580	0
126	20240424	172700	30913830	8580	8580	8580	8580	0
127	20240424	172600	30913830	8580	8580	8580	8580	0
128	20240424	172500	30913830	8580	8580	8580	8580	0
129	20240424	172400	30913830	8580	8580	8580	8580	0
130	20240424	172300	30913830	8580	8580	8580	8580	0
131	20240424	172200	30913830	8580	8580	8580	8580	0
132	20240424	172100	30913830	8580	8580	8580	8580	0
133	20240424	172000	30913830	8580	8580	8580	8580	0
134	20240424	171900	30913830	8580	8580	8580	8580	0
135	20240424	171800	30913830	8580	8580	8580	8580	0
136	20240424	171700	30913830	8580	8580	8580	8580	0
137	20240424	171600	30913830	8580	8580	8580	8580	0
138	20240424	171500	30913830	8580	8580	8580	8580	0
139	20240424	171400	30913830	8580	8580	8580	8580	0
140	20240424	171300	30913830	8580	8580	8580	8580	0
141	20240424	171200	30913830	8580	8580	8580	8580	0
142	20240424	171100	30913830	8580	8580	8580	8580	0
143	20240424	171000	30913830	8580	8580	8580	8580	0
144	20240424	170900	30913830	8580	8580	8580	8580	0
145	20240424	170800	30913830	8580	8580	8580	8580	0
146	20240424	170700	30913830	8580	8580	8580	8580	0
147	20240424	170600	30913830	8580	8580	8580	8580	0
148	20240424	170500	30913830	8580	8580	8580	8580	0
149	20240424	170400	30913830	8580	8580	8580	8580	0
150	20240424	170300	30913830	8580	8580	8580	8580	0
151	20240424	170200	30913830	8580	8580	8580	8580	0
152	20240424	170100	30913830	8580	8580	8580	8580	243
153	20240424	170000	30913830	8580	8580	8580	8580	0
154	20240424	165900	30913830	8580	8580	8580	8580	0
155	20240424	165800	30913830	8580	8580	8580	8580	0
156	20240424	165700	30913830	8580	8580	8580	8580	0
157	20240424	165600	30913830	8580	8580	8580	8580	0
158	20240424	165500	30913830	8580	8580	8580	8580	0
159	20240424	165400	30913830	8580	8580	8580	8580	0
160	20240424	165300	30913830	8580	8580	8580	8580	0
161	20240424	165200	30913830	8580	8580	8580	8580	0
162	20240424	165100	30913830	8580	8580	8580	8580	0
163	20240424	165000	30913830	8580	8580	8580	8580	0
164	20240424	164900	30913830	8580	8580	8580	8580	0
165	20240424	164800	30913830	8580	8580	8580	8580	0
166	20240424	164700	30913830	8580	8580	8580	8580	0
167	20240424	164600	30913830	8580	8580	8580	8580	0
168	20240424	164500	30913830	8580	8580	8580	8580	0
169	20240424	164400	30913830	8580	8580	8580	8580	0
170	20240424	164300	30913830	8580	8580	8580	8580	0
171	20240424	164200	30913830	8580	8580	8580	8580	0
172	20240424	164100	30913830	8580	8580	8580	8580	0
173	20240424	164000	30913830	8580	8580	8580	8580	0
174	20240424	163900	30913830	8580	8580	8580	8580	0
175	20240424	163800	30913830	8580	8580	8580	8580	0
176	20240424	163700	30913830	8580	8580	8580	8580	0
177	20240424	163600	30913830	8580	8580	8580	8580	0
178	20240424	163500	30913830	8580	8580	8580	8580	0
179	20240424	163400	30913830	8580	8580	8580	8580	0
180	20240424	163300	30913830	8580	8580	8580	8580	0
181	20240424	163200	30913830	8580	8580	8580	8580	0
182	20240424	163100	30913830	8580	8580	8580	8580	243
183	20240424	163000	30913830	8580	8580	8580	8580	0
184	20240424	162900	30913830	8580	8580	8580	8580	0
185	20240424	162800	30913830	8580	8580	8580	8580	0
186	20240424	162700	30913830	8580	8580	8580	8580	0
187	20240424	162600	30913830	8580	8580	8580	8580	0
188	20240424	162500	30913830	8580	8580	8580	8580	0
189	20240424	162400	30913830	8580	8580	8580	8580	0
190	20240424	162300	30913830	8580	8580	8580	8580	0
191	20240424	162200	30913830	8580	8580	8580	8580	0
192	20240424	162100	30913830	8580	8580	8580	8580	0
193	20240424	162000	30913830	8580	8580	8580	8580	0
194	20240424	161900	30913830	8580	8580	8580	8580	0
195	20240424	161800	30913830	8580	8580	8580	8580	0
196	20240424	161700	30913830	8580	8580	8580	8580	0
197	20240424	161600	30913830	8580	8580	8580	8580	0
198	20240424	161500	30913830	8580	8580	8580	8580	0
199	20240424	161400	30913830	8580	8580	8580	8580	0
200	20240424	161300	30913830	8580	8580	8580	8580	0
201	20240424	161200	30913830	8580	8580	8580	8580	0
202	20240424	161100	30913830	8580	8580	8580	8580	0
203	20240424	161000	30913830	8580	8580	8580	8580	0
204	20240424	160900	30913830	8580	8580	8580	8580	0
205	20240424	160800	30913830	8580	8580	8580	8580	0
206	20240424	160700	30913830	8580	8580	8580	8580	0
207	20240424	160600	30913830	8580	8580	8580	8580	0
208	20240424	160500	30913830	8580	8580	8580	8580	0
209	20240424	160400	30913830	8580	8580	8580	8580	0
210	20240424	160300	30913830	8580	8580	8580	8580	0
211	20240424	160200	30913830	8580	8580	8580	8580	0
212	20240424	160100	30913830	8580	8580	8580	8580	243
213	20240424	160000	30913830	8580	8580	8580	8580	0
214	20240424	155900	30913830	8580	8580	8580	8580	0
215	20240424	155800	30913830	8580	8580	8580	8580	0
216	20240424	155700	30913830	8580	8580	8580	8580	0
217	20240424	155600	30913830	8580	8580	8580	8580	0
218	20240424	155500	30913830	8580	8580	8580	8580	0
219	20240424	155400	30913830	8580	8580	8580	8580	0
220	20240424	155300	30913830	8580	8580	8580	8580	0
221	20240424	155200	30913830	8580	8580	8580	8580	0
222	20240424	155100	30913830	8580	8580	8580	8580	0
223	20240424	155000	30913830	8580	8580	8580	8580	0
224	20240424	154900	30913830	8580	8580	8580	8580	0
225	20240424	154800	30913830	8580	8580	8580	8580	0
226	20240424	154700	30913830	8580	8580	8580	8580	0
227	20240424	154600	30913830	8580	8580	8580	8580	0
228	20240424	154500	30913830	8580	8580	8580	8580	0
229	20240424	154400	30913830	8580	8580	8580	8580	0
230	20240424	154300	30913830	8580	8580	8580	8580	0
231	20240424	154200	30913830	8580	8580	8580	8580	0
232	20240424	154100	30913830	8580	8580	8580	8580	0
233	20240424	154000	30913830	8580	8580	8580	8580	0
234	20240424	153900	30913830	8580	8580	8580	8580	0
235	20240424	153800	30913830	8580	8580	8580	8580	0
236	20240424	153700	30913830	8580	8580	8580	8580	0
237	20240424	153600	30913830	8580	8580	8580	8580	0
238	20240424	153500	30913830	8580	8580	8580	8580	0
239	20240424	153400	30913830	8580	8580	8580	8580	0
240	20240424	153300	30913830	8580	8580	8580	8580	0
241	20240424	153200	30913830	8580	8580	8580	8580	0
242	20240424	153100	30913830	8580	8580	8580	8580	243
243	20240424	153000	30913830	8580	8580	8580	8580	243
244	20240424	152900	28828890	8580	8580	8580	8580	0
245	20240424	152800	28828890	8580	8580	8580	8580	0
246	20240424	152700	28828890	8580	8580	8580	8580	0
247	20240424	152600	28828890	8580	8580	8580	8580	0
248	20240424	152500	28828890	8580	8580	8580	8580	0
249	20240424	152400	28828890	8580	8580	8580	8580	0
250	20240424	152300	28828890	8580	8580	8580	8580	0
251	20240424	152200	28828890	8580	8580	8580	8580	0
252	20240424	152100	28828890	8580	8580	8580	8580	0
253	20240424	152000	28828890	8580	8580	8580	8580	0
254	20240424	151900	28828890	8580	8580	8580	8580	0
255	20240424	151800	28828890	8580	8580	8580	8580	4
256	20240424	151700	28794570	8580	8580	8580	8580	1
257	20240424	151600	28785990	8580	8580	8580	8580	3
258	20240424	151500	28760250	8580	8580	8580	8580	4
259	20240424	151400	28725930	8580	8580	8580	8580	4
260	20240424	151300	28691610	8580	8580	8580	8580	5
261	20240424	151200	28648710	8580	8580	8580	8580	0
262	20240424	151100	28648710	8580	8580	8580	8580	20
263	20240424	151000	28477110	8580	8580	8580	8580	4
264	20240424	150900	28442790	8580	8580	8580	8580	5
265	20240424	150800	28399890	8580	8580	8580	8580	3
266	20240424	150700	28374150	8580	8580	8580	8580	5
267	20240424	150600	28331250	8580	8580	8580	8580	0
268	20240424	150500	28331250	8580	8580	8580	8580	34
269	20240424	150400	28039530	8580	8580	8580	8580	4
270	20240424	150300	28005210	8580	8580	8580	8580	4
271	20240424	150200	27970890	8580	8580	8580	8560	39
272	20240424	150100	27636830	8580	8580	8580	8580	0
273	20240424	150000	27636830	8580	8580	8580	8580	5
274	20240424	145900	27593930	8580	8570	8580	8570	83
275	20240424	145800	26882580	8580	8580	8580	8580	5
276	20240424	145700	26839680	8580	8580	8580	8580	3
277	20240424	145600	26813940	8580	8580	8580	8580	5
278	20240424	145500	26771040	8580	8580	8580	8580	0
279	20240424	145400	26771040	8580	8580	8580	8580	557
280	20240424	145300	21991980	8580	8580	8580	8580	3
281	20240424	145200	21966240	8580	8580	8580	8580	5
282	20240424	145100	21923340	8580	8580	8580	8580	3
283	20240424	145000	21897600	8580	8580	8580	8580	1
284	20240424	144900	21889020	8580	8580	8580	8580	4
285	20240424	144800	21854700	8580	8580	8580	8580	5
286	20240424	144700	21811800	8580	8580	8580	8580	3
287	20240424	144600	21786060	8580	8580	8580	8580	5
288	20240424	144500	21743160	8580	8580	8580	8580	4
289	20240424	144400	21708840	8580	8580	8580	8580	1
290	20240424	144300	21700260	8580	8580	8580	8580	3
291	20240424	144200	21674520	8580	8580	8580	8580	5
292	20240424	144100	21631620	8580	8580	8580	8580	4
293	20240424	144000	21597300	8580	8580	8580	8580	4
294	20240424	143900	21562980	8580	8580	8580	8580	4
295	20240424	143800	21528660	8580	8580	8580	8580	1
296	20240424	143700	21520080	8580	8580	8580	8580	4
297	20240424	143600	21485760	8580	8580	8580	8580	4
298	20240424	143500	21451440	8580	8580	8580	8580	4
299	20240424	143400	21417120	8580	8580	8580	8580	5
300	20240424	143300	21374220	8580	8580	8580	8580	0
301	20240424	143200	21374220	8580	8580	8580	8580	4
302	20240424	143100	21339900	8580	8580	8580	8580	4
303	20240424	143000	21305580	8580	8580	8580	8580	6
304	20240424	142900	21254100	8580	8580	8580	8580	3
305	20240424	142800	21228360	8580	8580	8580	8580	5
306	20240424	142700	21185460	8580	8580	8580	8580	0
307	20240424	142600	21185460	8580	8580	8580	8580	5
308	20240424	142500	21142560	8580	8570	8580	8570	103
309	20240424	142400	20259820	8580	8580	8580	8580	5
310	20240424	142300	20216920	8580	8580	8580	8580	3
311	20240424	142200	20191180	8580	8580	8580	8580	1
312	20240424	142100	20182600	8580	8580	8580	8580	4
313	20240424	142000	20148280	8580	8580	8580	8580	5
314	20240424	141900	20105380	8580	8580	8580	8580	3
315	20240424	141800	20079640	8580	8580	8580	8580	15
316	20240424	141700	19950940	8580	8580	8580	8580	4
317	20240424	141600	19916620	8580	8580	8580	8580	1
318	20240424	141500	19908040	8580	8580	8580	8580	3
319	20240424	141400	19882300	8580	8580	8580	8580	5
320	20240424	141300	19839400	8580	8580	8580	8580	4
321	20240424	141200	19805080	8580	8580	8580	8580	4
322	20240424	141100	19770760	8580	8580	8580	8580	0
323	20240424	141000	19770760	8580	8580	8580	8580	5
324	20240424	140900	19727860	8580	8580	8580	8580	4
325	20240424	140800	19693540	8580	8580	8580	8580	4
326	20240424	140700	19659220	8580	8580	8580	8580	4
327	20240424	140600	19624900	8580	8580	8580	8580	5
328	20240424	140500	19582000	8580	8580	8580	8580	0
329	20240424	140400	19582000	8580	8580	8580	8580	4
330	20240424	140300	19547680	8580	8580	8580	8580	4
331	20240424	140200	19513360	8580	8580	8580	8580	6
332	20240424	140100	19461880	8580	8580	8580	8580	3
333	20240424	140000	19436140	8580	8580	8580	8580	5
334	20240424	135900	19393240	8570	8570	8570	8570	0
335	20240424	135800	19393240	8570	8570	8570	8570	30
336	20240424	135700	19136140	8570	8570	8570	8570	0
337	20240424	135600	19136140	8570	8570	8570	8570	0
338	20240424	135500	19136140	8570	8570	8570	8570	100
339	20240424	135400	18279140	8570	8570	8570	8570	0
340	20240424	135300	18279140	8570	8570	8570	8570	0
341	20240424	135200	18279140	8570	8570	8570	8570	0
342	20240424	135100	18279140	8570	8570	8570	8570	0
343	20240424	135000	18279140	8570	8570	8570	8570	0
344	20240424	134900	18279140	8570	8570	8570	8570	0
345	20240424	134800	18279140	8570	8570	8570	8570	6
346	20240424	134700	18227720	8580	8580	8580	8580	0
347	20240424	134600	18227720	8580	8580	8580	8580	1
348	20240424	134500	18219140	8570	8570	8570	8570	0
349	20240424	134400	18219140	8570	8570	8570	8570	0
350	20240424	134300	18219140	8570	8570	8570	8570	0
351	20240424	134200	18219140	8570	8570	8570	8570	0
352	20240424	134100	18219140	8570	8570	8570	8570	0
353	20240424	134000	18219140	8570	8570	8570	8570	0
354	20240424	133900	18219140	8570	8570	8570	8570	24
355	20240424	133800	18013460	8570	8570	8570	8570	0
356	20240424	133700	18013460	8570	8570	8570	8570	96
357	20240424	133600	17190740	8570	8570	8570	8570	0
358	20240424	133500	17190740	8570	8570	8570	8570	0
359	20240424	133400	17190740	8570	8570	8570	8570	0
360	20240424	133300	17190740	8570	8570	8570	8570	0
361	20240424	133200	17190740	8570	8570	8570	8570	0
362	20240424	133100	17190740	8570	8570	8570	8570	0
363	20240424	133000	17190740	8570	8570	8570	8570	0
364	20240424	132900	17190740	8570	8570	8570	8570	0
365	20240424	132800	17190740	8570	8570	8570	8570	0
366	20240424	132700	17190740	8570	8570	8570	8570	0
367	20240424	132600	17190740	8570	8570	8570	8570	0
368	20240424	132500	17190740	8570	8570	8570	8570	19
369	20240424	132400	17027910	8570	8570	8570	8570	0
370	20240424	132300	17027910	8570	8570	8570	8570	0
371	20240424	132200	17027910	8570	8570	8570	8570	0
372	20240424	132100	17027910	8570	8570	8570	8570	0
373	20240424	132000	17027910	8570	8570	8570	8570	0
374	20240424	131900	17027910	8570	8570	8570	8570	0
375	20240424	131800	17027910	8570	8570	8570	8570	0
376	20240424	131700	17027910	8570	8570	8570	8570	0
377	20240424	131600	17027910	8570	8570	8570	8570	1
378	20240424	131500	17019340	8560	8560	8560	8560	0
379	20240424	131400	17019340	8560	8560	8560	8560	0
380	20240424	131300	17019340	8560	8560	8560	8560	0
381	20240424	131200	17019340	8560	8560	8560	8560	0
382	20240424	131100	17019340	8560	8560	8560	8560	0
383	20240424	131000	17019340	8560	8560	8560	8560	0
384	20240424	130900	17019340	8560	8560	8560	8560	10
385	20240424	130800	16933740	8570	8570	8570	8570	0
386	20240424	130700	16933740	8570	8570	8570	8570	0
387	20240424	130600	16933740	8570	8570	8570	8570	0
388	20240424	130500	16933740	8570	8570	8570	8570	0
389	20240424	130400	16933740	8570	8570	8570	8570	0
390	20240424	130300	16933740	8570	8570	8570	8570	0
391	20240424	130200	16933740	8570	8570	8570	8570	0
392	20240424	130100	16933740	8570	8570	8570	8570	0
393	20240424	130000	16933740	8570	8570	8570	8570	10
394	20240424	125900	16848040	8570	8570	8570	8570	0
395	20240424	125800	16848040	8570	8570	8570	8570	0
396	20240424	125700	16848040	8570	8570	8570	8570	0
397	20240424	125600	16848040	8570	8570	8570	8570	0
398	20240424	125500	16848040	8570	8570	8570	8570	0
399	20240424	125400	16848040	8570	8570	8570	8570	70
400	20240424	125300	16248140	8580	8580	8580	8580	0
401	20240424	125200	16248140	8580	8580	8580	8580	1
402	20240424	125100	16239560	8570	8570	8570	8570	0
403	20240424	125000	16239560	8570	8570	8570	8570	0
404	20240424	124900	16239560	8570	8570	8570	8570	0
405	20240424	124800	16239560	8570	8570	8570	8570	0
406	20240424	124700	16239560	8570	8570	8570	8570	0
407	20240424	124600	16239560	8570	8570	8570	8570	0
408	20240424	124500	16239560	8570	8570	8570	8570	0
409	20240424	124400	16239560	8570	8570	8570	8570	0
410	20240424	124300	16239560	8570	8570	8570	8570	12
411	20240424	124200	16136720	8590	8590	8590	8590	0
412	20240424	124100	16136720	8590	8590	8590	8590	0
413	20240424	124000	16136720	8590	8590	8590	8590	80
414	20240424	123900	15449520	8590	8590	8590	8590	5
415	20240424	123800	15406570	8590	8590	8590	8590	1
416	20240424	123700	15397980	8590	8590	8590	8590	0
417	20240424	123600	15397980	8590	8590	8590	8590	1
418	20240424	123500	15389390	8580	8580	8580	8580	0
419	20240424	123400	15389390	8580	8580	8580	8580	0
420	20240424	123300	15389390	8580	8580	8580	8580	0
421	20240424	123200	15389390	8580	8580	8580	8580	0
422	20240424	123100	15389390	8580	8580	8580	8580	0
423	20240424	123000	15389390	8580	8580	8580	8580	0
424	20240424	122900	15389390	8580	8580	8580	8580	0
425	20240424	122800	15389390	8580	8580	8580	8580	0
426	20240424	122700	15389390	8580	8580	8580	8580	2
427	20240424	122600	15372230	8580	8580	8580	8580	0
428	20240424	122500	15372230	8580	8580	8580	8580	0
429	20240424	122400	15372230	8580	8580	8580	8580	0
430	20240424	122300	15372230	8580	8580	8580	8580	0
431	20240424	122200	15372230	8580	8580	8580	8580	0
432	20240424	122100	15372230	8580	8580	8580	8580	0
433	20240424	122000	15372230	8580	8580	8580	8580	0
434	20240424	121900	15372230	8580	8580	8580	8580	0
435	20240424	121800	15372230	8580	8580	8580	8580	0
436	20240424	121700	15372230	8580	8580	8580	8580	0
437	20240424	121600	15372230	8580	8580	8580	8580	0
438	20240424	121500	15372230	8580	8580	8580	8580	0
439	20240424	121400	15372230	8580	8580	8580	8580	0
440	20240424	121300	15372230	8580	8580	8580	8580	0
441	20240424	121200	15372230	8580	8570	8580	8570	80
442	20240424	121100	14686590	8580	8580	8580	8580	0
443	20240424	121000	14686590	8580	8580	8580	8580	0
444	20240424	120900	14686590	8580	8580	8580	8580	0
445	20240424	120800	14686590	8580	8580	8580	8580	0
446	20240424	120700	14686590	8580	8580	8580	8570	192
447	20240424	120600	13040940	8590	8590	8590	8590	0
448	20240424	120500	13040940	8590	8590	8590	8590	0
449	20240424	120400	13040940	8590	8590	8590	8590	0
450	20240424	120300	13040940	8590	8590	8590	8590	0
451	20240424	120200	13040940	8590	8590	8590	8590	0
452	20240424	120100	13040940	8590	8590	8590	8590	0
453	20240424	120000	13040940	8590	8590	8590	8590	0
454	20240424	115900	13040940	8590	8590	8590	8590	1
455	20240424	115800	13032350	8590	8590	8590	8590	0
456	20240424	115700	13032350	8590	8590	8590	8590	0
457	20240424	115600	13032350	8590	8590	8590	8590	0
458	20240424	115500	13032350	8590	8590	8590	8590	0
459	20240424	115400	13032350	8590	8590	8590	8590	0
460	20240424	115300	13032350	8590	8590	8590	8590	0
461	20240424	115200	13032350	8590	8590	8590	8590	0
462	20240424	115100	13032350	8590	8590	8590	8590	0
463	20240424	115000	13032350	8590	8590	8590	8590	0
464	20240424	114900	13032350	8590	8590	8590	8590	0
465	20240424	114800	13032350	8590	8590	8590	8590	0
466	20240424	114700	13032350	8590	8590	8590	8590	0
467	20240424	114600	13032350	8590	8590	8590	8590	0
468	20240424	114500	13032350	8590	8590	8590	8590	0
469	20240424	114400	13032350	8590	8590	8590	8590	20
470	20240424	114300	12860550	8590	8590	8590	8590	0
471	20240424	114200	12860550	8590	8590	8590	8590	0
472	20240424	114100	12860550	8590	8590	8590	8590	0
473	20240424	114000	12860550	8590	8590	8590	8590	9
474	20240424	113900	12783240	8590	8590	8590	8590	0
475	20240424	113800	12783240	8590	8590	8590	8590	1
476	20240424	113700	12774650	8590	8590	8590	8590	0
477	20240424	113600	12774650	8590	8590	8590	8590	0
478	20240424	113500	12774650	8590	8590	8590	8590	0
479	20240424	113400	12774650	8590	8580	8590	8580	2
480	20240424	113300	12757480	8590	8590	8590	8590	0
481	20240424	113200	12757480	8590	8590	8590	8590	0
482	20240424	113100	12757480	8590	8590	8590	8590	0
483	20240424	113000	12757480	8590	8590	8590	8590	0
484	20240424	112900	12757480	8590	8590	8590	8590	0
485	20240424	112800	12757480	8590	8590	8590	8590	0
486	20240424	112700	12757480	8590	8590	8590	8590	3
487	20240424	112600	12731710	8590	8590	8590	8590	0
488	20240424	112500	12731710	8590	8590	8590	8590	1
489	20240424	112400	12723120	8560	8570	8590	8560	84
490	20240424	112300	12002900	8570	8570	8570	8570	0
491	20240424	112200	12002900	8570	8570	8570	8570	0
492	20240424	112100	12002900	8570	8570	8570	8570	0
493	20240424	112000	12002900	8570	8570	8570	8570	0
494	20240424	111900	12002900	8570	8570	8570	8570	0
495	20240424	111800	12002900	8570	8570	8570	8570	0
496	20240424	111700	12002900	8570	8570	8570	8570	0
497	20240424	111600	12002900	8570	8570	8570	8570	0
498	20240424	111500	12002900	8570	8570	8570	8570	0
499	20240424	111400	12002900	8570	8570	8570	8570	0
500	20240424	111300	12002900	8570	8560	8570	8560	2
501	20240424	111200	11985770	8560	8560	8560	8560	0
502	20240424	111100	11985770	8560	8560	8560	8560	0
503	20240424	111000	11985770	8560	8560	8560	8560	0
504	20240424	110900	11985770	8560	8560	8560	8560	17
505	20240424	110800	11840250	8560	8560	8560	8560	0
506	20240424	110700	11840250	8560	8560	8560	8560	6
507	20240424	110600	11788890	8560	8560	8560	8560	0
508	20240424	110500	11788890	8560	8560	8560	8560	116
509	20240424	110400	10795930	8560	8560	8560	8560	0
510	20240424	110300	10795930	8560	8560	8560	8560	0
511	20240424	110200	10795930	8560	8560	8560	8560	0
512	20240424	110100	10795930	8560	8560	8560	8560	0
513	20240424	110000	10795930	8560	8560	8560	8560	0
514	20240424	105900	10795930	8560	8560	8560	8560	0
515	20240424	105800	10795930	8560	8560	8560	8560	0
516	20240424	105700	10795930	8560	8560	8560	8560	0
517	20240424	105600	10795930	8560	8560	8560	8560	0
518	20240424	105500	10795930	8560	8550	8560	8550	11
519	20240424	105400	10701870	8550	8550	8550	8550	0
520	20240424	105300	10701870	8550	8550	8550	8550	0
521	20240424	105200	10701870	8550	8550	8550	8550	0
522	20240424	105100	10701870	8550	8550	8550	8550	0
523	20240424	105000	10701870	8550	8550	8550	8550	0
524	20240424	104900	10701870	8550	8550	8550	8550	51
525	20240424	104800	10265820	8550	8550	8550	8550	1
526	20240424	104700	10257270	8550	8550	8550	8550	0
527	20240424	104600	10257270	8550	8550	8550	8550	0
528	20240424	104500	10257270	8550	8550	8550	8550	9
529	20240424	104400	10180320	8550	8550	8550	8550	0
530	20240424	104300	10180320	8550	8550	8550	8550	0
531	20240424	104200	10180320	8550	8550	8550	8550	0
532	20240424	104100	10180320	8550	8550	8550	8550	0
533	20240424	104000	10180320	8550	8550	8550	8550	0
534	20240424	103900	10180320	8550	8550	8550	8550	0
535	20240424	103800	10180320	8550	8550	8550	8550	0
536	20240424	103700	10180320	8550	8550	8550	8550	0
537	20240424	103600	10180320	8550	8550	8550	8550	0
538	20240424	103500	10180320	8550	8550	8550	8550	9
539	20240424	103400	10103370	8550	8550	8550	8550	0
540	20240424	103300	10103370	8550	8550	8550	8550	0
541	20240424	103200	10103370	8550	8550	8550	8550	2
542	20240424	103100	10086270	8540	8540	8540	8540	0
543	20240424	103000	10086270	8540	8540	8540	8540	12
544	20240424	102900	9983790	8530	8530	8530	8530	0
545	20240424	102800	9983790	8530	8530	8530	8530	0
546	20240424	102700	9983790	8530	8530	8530	8530	0
547	20240424	102600	9983790	8530	8530	8530	8530	1
548	20240424	102500	9975260	8530	8530	8530	8530	0
549	20240424	102400	9975260	8530	8530	8530	8530	0
550	20240424	102300	9975260	8530	8530	8530	8530	0
551	20240424	102200	9975260	8530	8530	8530	8530	0
552	20240424	102100	9975260	8530	8530	8530	8530	0
553	20240424	102000	9975260	8530	8530	8530	8530	0
554	20240424	101900	9975260	8530	8530	8530	8530	0
555	20240424	101800	9975260	8530	8530	8530	8530	0
556	20240424	101700	9975260	8530	8530	8530	8530	0
557	20240424	101600	9975260	8530	8530	8530	8530	0
558	20240424	101500	9975260	8530	8530	8530	8530	0
559	20240424	101400	9975260	8530	8530	8530	8530	0
560	20240424	101300	9975260	8530	8530	8530	8530	0
561	20240424	101200	9975260	8530	8540	8540	8530	144
562	20240424	101100	8746910	8540	8540	8550	8540	364
563	20240424	101000	5636470	8540	8540	8540	8540	0
564	20240424	100900	5636470	8540	8540	8540	8540	0
565	20240424	100800	5636470	8540	8540	8540	8540	0
566	20240424	100700	5636470	8540	8540	8540	8540	0
567	20240424	100600	5636470	8540	8540	8540	8540	0
568	20240424	100500	5636470	8540	8540	8540	8540	0
569	20240424	100400	5636470	8540	8540	8540	8540	0
570	20240424	100300	5636470	8540	8540	8540	8540	62
571	20240424	100200	5106990	8530	8530	8530	8530	17
572	20240424	100100	4961980	8530	8530	8530	8530	0
573	20240424	100000	4961980	8530	8530	8530	8530	0
574	20240424	095900	4961980	8530	8530	8530	8530	0
575	20240424	095800	4961980	8530	8530	8530	8530	0
576	20240424	095700	4961980	8530	8530	8530	8530	5
577	20240424	095600	4919330	8530	8530	8530	8530	0
578	20240424	095500	4919330	8530	8530	8530	8530	1
579	20240424	095400	4910800	8500	8500	8500	8500	0
580	20240424	095300	4910800	8500	8500	8500	8500	0
581	20240424	095200	4910800	8500	8500	8500	8500	0
582	20240424	095100	4910800	8500	8520	8520	8500	56
583	20240424	095000	4434760	8510	8510	8510	8510	0
584	20240424	094900	4434760	8510	8510	8510	8510	0
585	20240424	094800	4434760	8510	8510	8510	8510	6
586	20240424	094700	4383700	8510	8510	8510	8510	0
587	20240424	094600	4383700	8510	8510	8510	8510	3
588	20240424	094500	4358170	8510	8510	8510	8510	10
589	20240424	094400	4273070	8540	8540	8540	8540	0
590	20240424	094300	4273070	8540	8540	8540	8540	0
591	20240424	094200	4273070	8540	8540	8540	8540	0
592	20240424	094100	4273070	8540	8540	8540	8540	0
593	20240424	094000	4273070	8540	8500	8550	8460	260
594	20240424	093900	2070880	8550	8550	8550	8550	0
595	20240424	093800	2070880	8550	8550	8550	8550	0
596	20240424	093700	2070880	8550	8550	8550	8550	0
597	20240424	093600	2070880	8550	8550	8550	8550	0
598	20240424	093500	2070880	8550	8550	8550	8550	0
599	20240424	093400	2070880	8550	8550	8550	8550	12
600	20240424	093300	1968280	8540	8540	8540	8540	0
601	20240424	093200	1968280	8540	8540	8540	8540	0
602	20240424	093100	1968280	8540	8540	8540	8540	0
603	20240424	093000	1968280	8540	8540	8540	8540	2
604	20240424	092900	1951200	8540	8540	8540	8540	3
605	20240424	092800	1925580	8550	8550	8550	8550	0
606	20240424	092700	1925580	8550	8550	8550	8550	0
607	20240424	092600	1925580	8550	8510	8550	8470	177
608	20240424	092500	416320	8510	8510	8510	8510	1
609	20240424	092400	407810	8510	8500	8510	8500	20
610	20240424	092300	237770	8500	8500	8500	8500	0
611	20240424	092200	237770	8500	8490	8500	8490	17
612	20240424	092100	93410	8500	8500	8500	8500	0
613	20240424	092000	93410	8500	8500	8500	8500	0
614	20240424	091900	93410	8500	8500	8500	8500	0
615	20240424	091800	93410	8500	8500	8500	8500	0
616	20240424	091700	93410	8500	8500	8500	8500	0
617	20240424	091600	93410	8500	8500	8500	8500	0
618	20240424	091500	93410	8500	8490	8500	8490	8
619	20240424	091400	25440	8480	8480	8480	8480	0
620	20240424	091300	25440	8480	8480	8480	8480	0
621	20240424	091200	25440	8480	8480	8480	8480	0
622	20240424	091100	25440	8480	8480	8480	8480	0
623	20240424	091000	25440	8480	8480	8480	8480	0
624	20240424	090900	25440	8480	8480	8480	8480	0
625	20240424	090800	25440	8480	8480	8480	8480	0
626	20240424	090700	25440	8480	8480	8480	8480	0
627	20240424	090600	25440	8480	8480	8480	8480	0
628	20240424	090500	25440	8480	8480	8480	8480	0
629	20240424	090400	25440	8480	8480	8480	8480	0
630	20240424	090300	25440	8480	8480	8480	8480	1
631	20240424	090200	16960	8480	8480	8480	8480	0
632	20240424	090100	16960	8480	8480	8480	8480	0
633	20240424	090000	16960	8480	8480	8480	8480	2