KissMeData/001080/min/candle-20250424.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250424	181800	11614800	26800	26800	26800	26800	76
3	20250424	181700	11614800	26800	26800	26800	26800	0
4	20250424	181600	11614800	26800	26800	26800	26800	0
5	20250424	181500	11614800	26800	26800	26800	26800	0
6	20250424	181400	11614800	26800	26800	26800	26800	0
7	20250424	181300	11614800	26800	26800	26800	26800	0
8	20250424	181200	11614800	26800	26800	26800	26800	0
9	20250424	181100	11614800	26800	26800	26800	26800	0
10	20250424	181000	11614800	26800	26800	26800	26800	0
11	20250424	180900	11614800	26800	26800	26800	26800	0
12	20250424	180800	11614800	26800	26800	26800	26800	0
13	20250424	180700	11614800	26800	26800	26800	26800	0
14	20250424	180600	11614800	26800	26800	26800	26800	0
15	20250424	180500	11614800	26800	26800	26800	26800	0
16	20250424	180400	11614800	26800	26800	26800	26800	0
17	20250424	180300	11614800	26800	26800	26800	26800	0
18	20250424	180200	11614800	26800	26800	26800	26800	0
19	20250424	180100	11614800	26800	26800	26800	26800	0
20	20250424	180000	11614800	26800	26800	26800	26800	0
21	20250424	175900	11614800	26800	26800	26800	26800	0
22	20250424	175800	11614800	26800	26800	26800	26800	0
23	20250424	175700	11614800	26800	26800	26800	26800	0
24	20250424	175600	11614800	26800	26800	26800	26800	0
25	20250424	175500	11614800	26800	26800	26800	26800	0
26	20250424	175400	11614800	26800	26800	26800	26800	0
27	20250424	175300	11614800	26800	26800	26800	26800	0
28	20250424	175200	11614800	26800	26800	26800	26800	0
29	20250424	175100	11614800	26800	26800	26800	26800	0
30	20250424	175000	11614800	26800	26800	26800	26800	0
31	20250424	174900	11614800	26800	26800	26800	26800	0
32	20250424	174800	11614800	26800	26800	26800	26800	76
33	20250424	174700	11614800	26800	26800	26800	26800	0
34	20250424	174600	11614800	26800	26800	26800	26800	0
35	20250424	174500	11614800	26800	26800	26800	26800	0
36	20250424	174400	11614800	26800	26800	26800	26800	0
37	20250424	174300	11614800	26800	26800	26800	26800	0
38	20250424	174200	11614800	26800	26800	26800	26800	0
39	20250424	174100	11614800	26800	26800	26800	26800	0
40	20250424	174000	11614800	26800	26800	26800	26800	0
41	20250424	173900	11614800	26800	26800	26800	26800	0
42	20250424	173800	11614800	26800	26800	26800	26800	0
43	20250424	173700	11614800	26800	26800	26800	26800	0
44	20250424	173600	11614800	26800	26800	26800	26800	0
45	20250424	173500	11614800	26800	26800	26800	26800	0
46	20250424	173400	11614800	26800	26800	26800	26800	0
47	20250424	173300	11614800	26800	26800	26800	26800	0
48	20250424	173200	11614800	26800	26800	26800	26800	0
49	20250424	173100	11614800	26800	26800	26800	26800	0
50	20250424	173000	11614800	26800	26800	26800	26800	0
51	20250424	172900	11614800	26800	26800	26800	26800	0
52	20250424	172800	11614800	26800	26800	26800	26800	0
53	20250424	172700	11614800	26800	26800	26800	26800	0
54	20250424	172600	11614800	26800	26800	26800	26800	0
55	20250424	172500	11614800	26800	26800	26800	26800	0
56	20250424	172400	11614800	26800	26800	26800	26800	0
57	20250424	172300	11614800	26800	26800	26800	26800	0
58	20250424	172200	11614800	26800	26800	26800	26800	0
59	20250424	172100	11614800	26800	26800	26800	26800	0
60	20250424	172000	11614800	26800	26800	26800	26800	0
61	20250424	171900	11614800	26800	26800	26800	26800	0
62	20250424	171800	11614800	26800	26800	26800	26800	76
63	20250424	171700	11614800	26800	26800	26800	26800	0
64	20250424	171600	11614800	26800	26800	26800	26800	0
65	20250424	171500	11614800	26800	26800	26800	26800	0
66	20250424	171400	11614800	26800	26800	26800	26800	0
67	20250424	171300	11614800	26800	26800	26800	26800	0
68	20250424	171200	11614800	26800	26800	26800	26800	0
69	20250424	171100	11614800	26800	26800	26800	26800	0
70	20250424	171000	11614800	26800	26800	26800	26800	0
71	20250424	170900	11614800	26800	26800	26800	26800	0
72	20250424	170800	11614800	26800	26800	26800	26800	0
73	20250424	170700	11614800	26800	26800	26800	26800	0
74	20250424	170600	11614800	26800	26800	26800	26800	0
75	20250424	170500	11614800	26800	26800	26800	26800	0
76	20250424	170400	11614800	26800	26800	26800	26800	0
77	20250424	170300	11614800	26800	26800	26800	26800	0
78	20250424	170200	11614800	26800	26800	26800	26800	0
79	20250424	170100	11614800	26800	26800	26800	26800	0
80	20250424	170000	11614800	26800	26800	26800	26800	0
81	20250424	165900	11614800	26800	26800	26800	26800	0
82	20250424	165800	11614800	26800	26800	26800	26800	0
83	20250424	165700	11614800	26800	26800	26800	26800	0
84	20250424	165600	11614800	26800	26800	26800	26800	0
85	20250424	165500	11614800	26800	26800	26800	26800	0
86	20250424	165400	11614800	26800	26800	26800	26800	0
87	20250424	165300	11614800	26800	26800	26800	26800	0
88	20250424	165200	11614800	26800	26800	26800	26800	0
89	20250424	165100	11614800	26800	26800	26800	26800	0
90	20250424	165000	11614800	26800	26800	26800	26800	0
91	20250424	164900	11614800	26800	26800	26800	26800	0
92	20250424	164800	11614800	26800	26800	26800	26800	76
93	20250424	164700	11614800	26800	26800	26800	26800	0
94	20250424	164600	11614800	26800	26800	26800	26800	0
95	20250424	164500	11614800	26800	26800	26800	26800	0
96	20250424	164400	11614800	26800	26800	26800	26800	0
97	20250424	164300	11614800	26800	26800	26800	26800	0
98	20250424	164200	11614800	26800	26800	26800	26800	0
99	20250424	164100	11614800	26800	26800	26800	26800	0
100	20250424	164000	11614800	26800	26800	26800	26800	0
101	20250424	163900	11614800	26800	26800	26800	26800	0
102	20250424	163800	11614800	26800	26800	26800	26800	0
103	20250424	163700	11614800	26800	26800	26800	26800	0
104	20250424	163600	11614800	26800	26800	26800	26800	0
105	20250424	163500	11614800	26800	26800	26800	26800	0
106	20250424	163400	11614800	26800	26800	26800	26800	0
107	20250424	163300	11614800	26800	26800	26800	26800	0
108	20250424	163200	11614800	26800	26800	26800	26800	0
109	20250424	163100	11614800	26800	26800	26800	26800	0
110	20250424	163000	11614800	26800	26800	26800	26800	0
111	20250424	162900	11614800	26800	26800	26800	26800	0
112	20250424	162800	11614800	26800	26800	26800	26800	0
113	20250424	162700	11614800	26800	26800	26800	26800	0
114	20250424	162600	11614800	26800	26800	26800	26800	0
115	20250424	162500	11614800	26800	26800	26800	26800	0
116	20250424	162400	11614800	26800	26800	26800	26800	0
117	20250424	162300	11614800	26800	26800	26800	26800	0
118	20250424	162200	11614800	26800	26800	26800	26800	0
119	20250424	162100	11614800	26800	26800	26800	26800	0
120	20250424	162000	11614800	26800	26800	26800	26800	0
121	20250424	161900	11614800	26800	26800	26800	26800	0
122	20250424	161800	11614800	26800	26800	26800	26800	76
123	20250424	161700	11614800	26800	26800	26800	26800	0
124	20250424	161600	11614800	26800	26800	26800	26800	0
125	20250424	161500	11614800	26800	26800	26800	26800	0
126	20250424	161400	11614800	26800	26800	26800	26800	0
127	20250424	161300	11614800	26800	26800	26800	26800	0
128	20250424	161200	11614800	26800	26800	26800	26800	0
129	20250424	161100	11614800	26800	26800	26800	26800	0
130	20250424	161000	11614800	26800	26800	26800	26800	0
131	20250424	160900	11614800	26800	26800	26800	26800	0
132	20250424	160800	11614800	26800	26800	26800	26800	0
133	20250424	160700	11614800	26800	26800	26800	26800	0
134	20250424	160600	11614800	26800	26800	26800	26800	0
135	20250424	160500	11614800	26800	26800	26800	26800	0
136	20250424	160400	11614800	26800	26800	26800	26800	0
137	20250424	160300	11614800	26800	26800	26800	26800	0
138	20250424	160200	11614800	26800	26800	26800	26800	0
139	20250424	160100	11614800	26800	26800	26800	26800	0
140	20250424	160000	11614800	26800	26800	26800	26800	0
141	20250424	155900	11614800	26800	26800	26800	26800	0
142	20250424	155800	11614800	26800	26800	26800	26800	0
143	20250424	155700	11614800	26800	26800	26800	26800	0
144	20250424	155600	11614800	26800	26800	26800	26800	0
145	20250424	155500	11614800	26800	26800	26800	26800	0
146	20250424	155400	11614800	26800	26800	26800	26800	0
147	20250424	155300	11614800	26800	26800	26800	26800	0
148	20250424	155200	11614800	26800	26800	26800	26800	0
149	20250424	155100	11614800	26800	26800	26800	26800	0
150	20250424	155000	11614800	26800	26800	26800	26800	0
151	20250424	154900	11614800	26800	26800	26800	26800	0
152	20250424	154800	11614800	26800	26800	26800	26800	76
153	20250424	154700	11614800	26800	26800	26800	26800	0
154	20250424	154600	11614800	26800	26800	26800	26800	0
155	20250424	154500	11614800	26800	26800	26800	26800	0
156	20250424	154400	11614800	26800	26800	26800	26800	0
157	20250424	154300	11614800	26800	26800	26800	26800	0
158	20250424	154200	11614800	26800	26800	26800	26800	0
159	20250424	154100	11614800	26800	26800	26800	26800	0
160	20250424	154000	11614800	26800	26800	26800	26800	0
161	20250424	153900	11614800	26800	26800	26800	26800	0
162	20250424	153800	11614800	26800	26800	26800	26800	0
163	20250424	153700	11614800	26800	26800	26800	26800	0
164	20250424	153600	11614800	26800	26800	26800	26800	0
165	20250424	153500	11614800	26800	26800	26800	26800	0
166	20250424	153400	11614800	26800	26800	26800	26800	0
167	20250424	153300	11614800	26800	26800	26800	26800	0
168	20250424	153200	11614800	26800	26800	26800	26800	0
169	20250424	153100	11614800	26800	26800	26800	26800	0
170	20250424	153000	11614800	26800	26800	26800	26800	76
171	20250424	152900	9578000	26800	26800	26800	26800	0
172	20250424	152800	9578000	26800	26800	26800	26800	0
173	20250424	152700	9578000	26800	26800	26800	26800	0
174	20250424	152600	9578000	26800	26800	26800	26800	0
175	20250424	152500	9578000	26800	26800	26800	26800	0
176	20250424	152400	9578000	26800	26800	26800	26800	0
177	20250424	152300	9578000	26800	26800	26800	26800	0
178	20250424	152200	9578000	26800	26800	26800	26800	0
179	20250424	152100	9578000	26800	26800	26800	26800	0
180	20250424	152000	9578000	26800	26800	26800	26800	0
181	20250424	151900	9578000	26800	26800	26800	26800	3
182	20250424	151800	9497600	26900	26900	26900	26900	0
183	20250424	151700	9497600	26900	26900	26900	26900	0
184	20250424	151600	9497600	26900	26900	26900	26900	0
185	20250424	151500	9497600	26900	26900	26900	26900	0
186	20250424	151400	9497600	26900	26900	26900	26900	0
187	20250424	151300	9497600	26900	26900	26900	26900	0
188	20250424	151200	9497600	26900	26900	26900	26900	0
189	20250424	151100	9497600	26900	26900	26900	26900	0
190	20250424	151000	9497600	26900	26900	26900	26900	0
191	20250424	150900	9497600	26900	26900	26900	26900	0
192	20250424	150800	9497600	26900	26900	26900	26900	0
193	20250424	150700	9497600	26900	26900	26900	26900	0
194	20250424	150600	9497600	26900	26900	26900	26900	0
195	20250424	150500	9497600	26900	26900	26900	26900	0
196	20250424	150400	9497600	26900	26900	26900	26900	0
197	20250424	150300	9497600	26900	26900	26900	26900	0
198	20250424	150200	9497600	26900	26900	26900	26900	0
199	20250424	150100	9497600	26900	26900	26900	26900	0
200	20250424	150000	9497600	26900	26900	26900	26900	0
201	20250424	145900	9497600	26900	26900	26900	26900	0
202	20250424	145800	9497600	26900	26900	26900	26900	1
203	20250424	145700	9470700	26800	26800	26800	26800	0
204	20250424	145600	9470700	26800	26800	26800	26800	0
205	20250424	145500	9470700	26800	26800	26800	26800	0
206	20250424	145400	9470700	26800	26800	26800	26800	0
207	20250424	145300	9470700	26800	26800	26800	26800	0
208	20250424	145200	9470700	26800	26800	26800	26800	0
209	20250424	145100	9470700	26800	26800	26800	26800	0
210	20250424	145000	9470700	26800	26800	26800	26800	0
211	20250424	144900	9470700	26800	26800	26800	26800	0
212	20250424	144800	9470700	26800	26800	26800	26800	0
213	20250424	144700	9470700	26800	26800	26800	26800	0
214	20250424	144600	9470700	26800	26800	26800	26800	0
215	20250424	144500	9470700	26800	26800	26800	26800	0
216	20250424	144400	9470700	26800	26800	26800	26800	0
217	20250424	144300	9470700	26800	26800	26800	26800	0
218	20250424	144200	9470700	26800	26800	26800	26800	0
219	20250424	144100	9470700	26800	26800	26800	26800	4
220	20250424	144000	9363500	26800	26800	26800	26800	0
221	20250424	143900	9363500	26800	26800	26800	26800	0
222	20250424	143800	9363500	26800	26800	26800	26800	0
223	20250424	143700	9363500	26800	26800	26800	26800	0
224	20250424	143600	9363500	26800	26800	26800	26800	0
225	20250424	143500	9363500	26800	26800	26800	26800	0
226	20250424	143400	9363500	26800	26800	26800	26800	0
227	20250424	143300	9363500	26800	26800	26800	26800	0
228	20250424	143200	9363500	26800	26800	26800	26800	0
229	20250424	143100	9363500	26800	26800	26800	26800	0
230	20250424	143000	9363500	26800	26800	26800	26800	0
231	20250424	142900	9363500	26800	26800	26800	26800	0
232	20250424	142800	9363500	26800	26800	26800	26800	0
233	20250424	142700	9363500	26800	26800	26800	26800	0
234	20250424	142600	9363500	26800	26800	26800	26800	0
235	20250424	142500	9363500	26800	26800	26800	26800	0
236	20250424	142400	9363500	26800	26800	26800	26800	0
237	20250424	142300	9363500	26800	26800	26800	26800	0
238	20250424	142200	9363500	26800	26800	26800	26800	0
239	20250424	142100	9363500	26800	26800	26800	26800	0
240	20250424	142000	9363500	26800	26800	26800	26800	0
241	20250424	141900	9363500	26800	26800	26800	26800	0
242	20250424	141800	9363500	26800	26800	26800	26800	0
243	20250424	141700	9363500	26800	26800	26800	26800	0
244	20250424	141600	9363500	26800	26800	26800	26800	0
245	20250424	141500	9363500	26800	26800	26800	26800	0
246	20250424	141400	9363500	26800	26800	26800	26800	0
247	20250424	141300	9363500	26800	26800	26800	26800	0
248	20250424	141200	9363500	26800	26800	26800	26800	0
249	20250424	141100	9363500	26800	26800	26800	26800	4
250	20250424	141000	9256300	26750	26750	26750	26750	0
251	20250424	140900	9256300	26750	26750	26750	26750	0
252	20250424	140800	9256300	26750	26750	26750	26750	0
253	20250424	140700	9256300	26750	26750	26750	26750	0
254	20250424	140600	9256300	26750	26750	26750	26750	0
255	20250424	140500	9256300	26750	26750	26750	26750	0
256	20250424	140400	9256300	26750	26750	26750	26750	0
257	20250424	140300	9256300	26750	26750	26750	26750	0
258	20250424	140200	9256300	26750	26750	26750	26750	0
259	20250424	140100	9256300	26750	26750	26750	26750	0
260	20250424	140000	9256300	26750	26750	26750	26750	0
261	20250424	135900	9256300	26750	26750	26750	26750	0
262	20250424	135800	9256300	26750	26750	26750	26750	0
263	20250424	135700	9256300	26750	26750	26750	26750	0
264	20250424	135600	9256300	26750	26750	26750	26750	0
265	20250424	135500	9256300	26750	26750	26750	26750	0
266	20250424	135400	9256300	26750	26750	26750	26750	0
267	20250424	135300	9256300	26750	26750	26750	26750	0
268	20250424	135200	9256300	26750	26750	26750	26750	0
269	20250424	135100	9256300	26750	26750	26750	26750	0
270	20250424	135000	9256300	26750	26750	26750	26750	0
271	20250424	134900	9256300	26750	26750	26750	26750	0
272	20250424	134800	9256300	26750	26750	26750	26750	0
273	20250424	134700	9256300	26750	26750	26750	26750	0
274	20250424	134600	9256300	26750	26750	26750	26750	0
275	20250424	134500	9256300	26750	26750	26750	26750	0
276	20250424	134400	9256300	26750	26750	26750	26750	0
277	20250424	134300	9256300	26750	26750	26750	26750	0
278	20250424	134200	9256300	26750	26750	26750	26750	0
279	20250424	134100	9256300	26750	26750	26750	26750	0
280	20250424	134000	9256300	26750	26750	26750	26750	0
281	20250424	133900	9256300	26750	26750	26750	26750	0
282	20250424	133800	9256300	26750	26750	26750	26750	0
283	20250424	133700	9256300	26750	26750	26750	26750	0
284	20250424	133600	9256300	26750	26750	26750	26750	0
285	20250424	133500	9256300	26750	26750	26750	26750	0
286	20250424	133400	9256300	26750	26750	26750	26750	0
287	20250424	133300	9256300	26750	26750	26750	26750	0
288	20250424	133200	9256300	26750	26750	26750	26750	0
289	20250424	133100	9256300	26750	26750	26750	26750	0
290	20250424	133000	9256300	26750	26750	26750	26750	0
291	20250424	132900	9256300	26750	26900	26900	26750	15
292	20250424	132800	8854600	27300	27300	27300	27300	0
293	20250424	132700	8854600	27300	27300	27300	27300	0
294	20250424	132600	8854600	27300	27300	27300	27300	0
295	20250424	132500	8854600	27300	27300	27300	27300	0
296	20250424	132400	8854600	27300	27300	27300	27300	0
297	20250424	132300	8854600	27300	27300	27300	27300	0
298	20250424	132200	8854600	27300	27300	27300	27300	0
299	20250424	132100	8854600	27300	27300	27300	27300	0
300	20250424	132000	8854600	27300	27300	27300	27300	0
301	20250424	131900	8854600	27300	27300	27300	27300	0
302	20250424	131800	8854600	27300	27300	27300	27300	1
303	20250424	131700	8827300	27300	27300	27300	27300	3
304	20250424	131600	8745400	27300	27300	27300	27300	0
305	20250424	131500	8745400	27300	27300	27300	27300	0
306	20250424	131400	8745400	27300	27300	27300	27300	0
307	20250424	131300	8745400	27300	27300	27300	27300	0
308	20250424	131200	8745400	27300	27300	27300	27300	0
309	20250424	131100	8745400	27300	27300	27300	27300	0
310	20250424	131000	8745400	27300	27300	27300	27300	0
311	20250424	130900	8745400	27300	27300	27300	27300	0
312	20250424	130800	8745400	27300	27300	27300	27300	0
313	20250424	130700	8745400	27300	27300	27300	27300	0
314	20250424	130600	8745400	27300	27300	27300	27300	0
315	20250424	130500	8745400	27300	27300	27300	27300	0
316	20250424	130400	8745400	27300	27300	27300	27300	0
317	20250424	130300	8745400	27300	27300	27300	27300	0
318	20250424	130200	8745400	27300	27300	27300	27300	0
319	20250424	130100	8745400	27300	27300	27300	27300	0
320	20250424	130000	8745400	27300	27300	27300	27300	0
321	20250424	125900	8745400	27300	27300	27300	27300	0
322	20250424	125800	8745400	27300	27300	27300	27300	0
323	20250424	125700	8745400	27300	27300	27300	27300	1
324	20250424	125600	8718100	27300	27300	27300	27300	0
325	20250424	125500	8718100	27300	27300	27300	27300	0
326	20250424	125400	8718100	27300	27300	27300	27300	0
327	20250424	125300	8718100	27300	27300	27300	27300	0
328	20250424	125200	8718100	27300	27300	27300	27300	0
329	20250424	125100	8718100	27300	27300	27300	27300	0
330	20250424	125000	8718100	27300	27300	27300	27300	0
331	20250424	124900	8718100	27300	27300	27300	27300	0
332	20250424	124800	8718100	27300	27300	27300	27300	0
333	20250424	124700	8718100	27300	27300	27300	27300	0
334	20250424	124600	8718100	27300	27300	27300	27300	0
335	20250424	124500	8718100	27300	27300	27300	27300	0
336	20250424	124400	8718100	27300	27300	27300	27300	0
337	20250424	124300	8718100	27300	27300	27300	27300	0
338	20250424	124200	8718100	27300	27300	27300	27300	0
339	20250424	124100	8718100	27300	27300	27300	27300	0
340	20250424	124000	8718100	27300	27300	27300	27300	0
341	20250424	123900	8718100	27300	27300	27300	27300	0
342	20250424	123800	8718100	27300	27300	27300	27300	0
343	20250424	123700	8718100	27300	27300	27300	27300	0
344	20250424	123600	8718100	27300	27300	27300	27300	0
345	20250424	123500	8718100	27300	27300	27300	27300	0
346	20250424	123400	8718100	27300	27300	27300	27300	0
347	20250424	123300	8718100	27300	27300	27300	27300	0
348	20250424	123200	8718100	27300	27300	27300	27300	0
349	20250424	123100	8718100	27300	27300	27300	27300	0
350	20250424	123000	8718100	27300	27300	27300	27300	0
351	20250424	122900	8718100	27300	27300	27300	27300	0
352	20250424	122800	8718100	27300	27300	27300	27300	0
353	20250424	122700	8718100	27300	27300	27300	27300	0
354	20250424	122600	8718100	27300	27300	27300	27300	0
355	20250424	122500	8718100	27300	27300	27300	27300	0
356	20250424	122400	8718100	27300	27300	27300	27300	0
357	20250424	122300	8718100	27300	27300	27300	27300	0
358	20250424	122200	8718100	27300	27300	27300	27300	0
359	20250424	122100	8718100	27300	27300	27300	27300	0
360	20250424	122000	8718100	27300	27300	27300	27300	0
361	20250424	121900	8718100	27300	27300	27300	27300	0
362	20250424	121800	8718100	27300	27300	27300	27300	0
363	20250424	121700	8718100	27300	27300	27300	27300	0
364	20250424	121600	8718100	27300	27300	27300	27300	0
365	20250424	121500	8718100	27300	27300	27300	27300	0
366	20250424	121400	8718100	27300	27300	27300	27300	0
367	20250424	121300	8718100	27300	27300	27300	27300	0
368	20250424	121200	8718100	27300	27300	27300	27300	0
369	20250424	121100	8718100	27300	27300	27300	27300	0
370	20250424	121000	8718100	27300	27300	27300	27300	0
371	20250424	120900	8718100	27300	27300	27300	27300	0
372	20250424	120800	8718100	27300	27300	27300	27300	0
373	20250424	120700	8718100	27300	27300	27300	27300	0
374	20250424	120600	8718100	27300	27300	27300	27300	0
375	20250424	120500	8718100	27300	27300	27300	27300	0
376	20250424	120400	8718100	27300	27300	27300	27300	0
377	20250424	120300	8718100	27300	27300	27300	27300	0
378	20250424	120200	8718100	27300	27300	27300	27300	0
379	20250424	120100	8718100	27300	27300	27300	27300	0
380	20250424	120000	8718100	27300	27300	27300	27300	0
381	20250424	115900	8718100	27300	27300	27300	27300	0
382	20250424	115800	8718100	27300	27300	27300	27300	0
383	20250424	115700	8718100	27300	27300	27300	27300	0
384	20250424	115600	8718100	27300	27300	27300	27300	0
385	20250424	115500	8718100	27300	27300	27300	27300	0
386	20250424	115400	8718100	27300	27300	27300	27300	0
387	20250424	115300	8718100	27300	27300	27300	27300	0
388	20250424	115200	8718100	27300	27300	27300	27300	19
389	20250424	115100	8199400	27300	27300	27300	27300	0
390	20250424	115000	8199400	27300	27300	27300	27300	3
391	20250424	114900	8117500	27300	27300	27300	27300	0
392	20250424	114800	8117500	27300	27300	27300	27300	0
393	20250424	114700	8117500	27300	27300	27300	27300	0
394	20250424	114600	8117500	27300	27300	27300	27300	0
395	20250424	114500	8117500	27300	27300	27300	27300	0
396	20250424	114400	8117500	27300	27300	27300	27300	0
397	20250424	114300	8117500	27300	27300	27300	27300	0
398	20250424	114200	8117500	27300	27300	27300	27300	0
399	20250424	114100	8117500	27300	27300	27300	27300	0
400	20250424	114000	8117500	27300	27300	27300	27300	0
401	20250424	113900	8117500	27300	27300	27300	27300	0
402	20250424	113800	8117500	27300	27300	27300	27300	0
403	20250424	113700	8117500	27300	27300	27300	27300	0
404	20250424	113600	8117500	27300	27300	27300	27300	0
405	20250424	113500	8117500	27300	27300	27300	27300	0
406	20250424	113400	8117500	27300	27300	27300	27300	0
407	20250424	113300	8117500	27300	27300	27300	27300	0
408	20250424	113200	8117500	27300	27300	27300	27300	0
409	20250424	113100	8117500	27300	27300	27300	27300	0
410	20250424	113000	8117500	27300	27300	27300	27300	3
411	20250424	112900	8035600	27300	27300	27300	27300	0
412	20250424	112800	8035600	27300	27300	27300	27300	5
413	20250424	112700	7899100	27300	27300	27300	27300	0
414	20250424	112600	7899100	27300	27300	27300	27300	0
415	20250424	112500	7899100	27300	27300	27300	27300	3
416	20250424	112400	7817200	27300	27300	27300	27300	0
417	20250424	112300	7817200	27300	27300	27300	27300	0
418	20250424	112200	7817200	27300	27300	27300	27300	0
419	20250424	112100	7817200	27300	27300	27300	27300	0
420	20250424	112000	7817200	27300	27300	27300	27300	0
421	20250424	111900	7817200	27300	27300	27300	27300	0
422	20250424	111800	7817200	27300	27300	27300	27300	0
423	20250424	111700	7817200	27300	27300	27300	27300	0
424	20250424	111600	7817200	27300	27300	27300	27300	0
425	20250424	111500	7817200	27300	27300	27300	27300	0
426	20250424	111400	7817200	27300	27300	27300	27300	0
427	20250424	111300	7817200	27300	27300	27300	27300	0
428	20250424	111200	7817200	27300	27300	27300	27300	0
429	20250424	111100	7817200	27300	27300	27300	27300	0
430	20250424	111000	7817200	27300	27300	27300	27300	0
431	20250424	110900	7817200	27300	27300	27300	27300	0
432	20250424	110800	7817200	27300	27300	27300	27300	0
433	20250424	110700	7817200	27300	27300	27300	27300	0
434	20250424	110600	7817200	27300	27300	27300	27300	0
435	20250424	110500	7817200	27300	27300	27300	27300	0
436	20250424	110400	7817200	27300	27300	27300	27300	0
437	20250424	110300	7817200	27300	27300	27300	27300	0
438	20250424	110200	7817200	27300	27300	27300	27300	0
439	20250424	110100	7817200	27300	27300	27300	27300	0
440	20250424	110000	7817200	27300	27300	27300	27300	0
441	20250424	105900	7817200	27300	27300	27300	27300	0
442	20250424	105800	7817200	27300	27300	27300	27300	0
443	20250424	105700	7817200	27300	27300	27300	27300	0
444	20250424	105600	7817200	27300	27300	27300	27300	0
445	20250424	105500	7817200	27300	27300	27300	27300	0
446	20250424	105400	7817200	27300	27300	27300	27300	0
447	20250424	105300	7817200	27300	27300	27300	27300	0
448	20250424	105200	7817200	27300	27300	27300	27300	2
449	20250424	105100	7762600	27300	27300	27300	27300	0
450	20250424	105000	7762600	27300	27300	27300	27300	0
451	20250424	104900	7762600	27300	27300	27300	27300	0
452	20250424	104800	7762600	27300	27300	27300	27300	0
453	20250424	104700	7762600	27300	27300	27300	27300	0
454	20250424	104600	7762600	27300	27300	27300	27300	0
455	20250424	104500	7762600	27300	27300	27300	27300	0
456	20250424	104400	7762600	27300	27300	27300	27300	0
457	20250424	104300	7762600	27300	27300	27300	27300	0
458	20250424	104200	7762600	27300	27300	27300	27300	0
459	20250424	104100	7762600	27300	27300	27300	27300	0
460	20250424	104000	7762600	27300	27300	27300	27300	0
461	20250424	103900	7762600	27300	27300	27300	27300	1
462	20250424	103800	7735300	27300	27300	27300	27300	0
463	20250424	103700	7735300	27300	27300	27300	27300	0
464	20250424	103600	7735300	27300	27300	27300	27300	0
465	20250424	103500	7735300	27300	27300	27300	27300	0
466	20250424	103400	7735300	27300	27300	27300	27300	0
467	20250424	103300	7735300	27300	27300	27300	27300	3
468	20250424	103200	7653400	27300	27300	27300	27300	0
469	20250424	103100	7653400	27300	27300	27300	27300	0
470	20250424	103000	7653400	27300	27300	27300	27300	0
471	20250424	102900	7653400	27300	27300	27300	27300	0
472	20250424	102800	7653400	27300	27300	27300	27300	0
473	20250424	102700	7653400	27300	27300	27300	27300	0
474	20250424	102600	7653400	27300	27300	27300	27300	0
475	20250424	102500	7653400	27300	27300	27300	27300	0
476	20250424	102400	7653400	27300	27300	27300	27300	0
477	20250424	102300	7653400	27300	27300	27300	27300	0
478	20250424	102200	7653400	27300	27300	27300	27300	0
479	20250424	102100	7653400	27300	27300	27300	27300	0
480	20250424	102000	7653400	27300	27300	27300	27300	5
481	20250424	101900	7516900	27300	27300	27300	27300	40
482	20250424	101800	6424900	27350	27350	27350	27350	4
483	20250424	101700	6315500	27350	27350	27350	27350	6
484	20250424	101600	6151400	27350	27350	27350	27350	0
485	20250424	101500	6151400	27350	27350	27350	27350	0
486	20250424	101400	6151400	27350	27350	27350	27350	0
487	20250424	101300	6151400	27350	27350	27350	27350	0
488	20250424	101200	6151400	27350	27350	27350	27350	0
489	20250424	101100	6151400	27350	27350	27350	27350	0
490	20250424	101000	6151400	27350	27350	27350	27350	0
491	20250424	100900	6151400	27350	27350	27350	27350	0
492	20250424	100800	6151400	27350	27350	27350	27350	0
493	20250424	100700	6151400	27350	27350	27350	27350	0
494	20250424	100600	6151400	27350	27350	27350	27350	0
495	20250424	100500	6151400	27350	27350	27350	27350	0
496	20250424	100400	6151400	27350	27350	27350	27350	0
497	20250424	100300	6151400	27350	27350	27350	27350	40
498	20250424	100200	5057400	27350	27350	27350	27300	167
499	20250424	100100	497550	27750	27750	27750	27750	0
500	20250424	100000	497550	27750	27750	27750	27750	0
501	20250424	095900	497550	27750	27750	27750	27750	0
502	20250424	095800	497550	27750	27750	27750	27750	0
503	20250424	095700	497550	27750	27750	27750	27750	0
504	20250424	095600	497550	27750	27750	27750	27750	0
505	20250424	095500	497550	27750	27750	27750	27750	0
506	20250424	095400	497550	27750	27750	27750	27750	0
507	20250424	095300	497550	27750	27750	27750	27750	0
508	20250424	095200	497550	27750	27750	27750	27750	0
509	20250424	095100	497550	27750	27750	27750	27750	0
510	20250424	095000	497550	27750	27750	27750	27750	0
511	20250424	094900	497550	27750	27750	27750	27750	0
512	20250424	094800	497550	27750	27750	27750	27750	0
513	20250424	094700	497550	27750	27750	27750	27750	0
514	20250424	094600	497550	27750	27750	27750	27750	0
515	20250424	094500	497550	27750	27750	27750	27750	0
516	20250424	094400	497550	27750	27750	27750	27750	0
517	20250424	094300	497550	27750	27750	27750	27750	0
518	20250424	094200	497550	27750	27750	27750	27750	0
519	20250424	094100	497550	27750	27750	27750	27750	0
520	20250424	094000	497550	27750	27750	27750	27750	0
521	20250424	093900	497550	27750	27750	27750	27750	5
522	20250424	093800	358800	27300	27300	27300	27300	0
523	20250424	093700	358800	27300	27300	27300	27300	0
524	20250424	093600	358800	27300	27300	27300	27300	0
525	20250424	093500	358800	27300	27300	27300	27300	0
526	20250424	093400	358800	27300	27300	27300	27300	0
527	20250424	093300	358800	27300	27300	27300	27300	0
528	20250424	093200	358800	27300	27300	27300	27300	0
529	20250424	093100	358800	27300	27300	27300	27300	0
530	20250424	093000	358800	27300	27300	27300	27300	0
531	20250424	092900	358800	27300	27300	27300	27300	0
532	20250424	092800	358800	27300	27300	27300	27300	0
533	20250424	092700	358800	27300	27300	27300	27300	0
534	20250424	092600	358800	27300	27300	27300	27300	0
535	20250424	092500	358800	27300	27300	27300	27300	0
536	20250424	092400	358800	27300	27300	27300	27300	0
537	20250424	092300	358800	27300	27300	27300	27300	0
538	20250424	092200	358800	27300	27300	27300	27300	0
539	20250424	092100	358800	27300	27300	27300	27300	0
540	20250424	092000	358800	27300	27300	27300	27300	0
541	20250424	091900	358800	27300	27300	27300	27300	0
542	20250424	091800	358800	27300	27300	27300	27300	1
543	20250424	091700	331500	27700	27700	27700	27700	0
544	20250424	091600	331500	27700	27700	27700	27700	0
545	20250424	091500	331500	27700	27700	27700	27700	0
546	20250424	091400	331500	27700	27700	27700	27700	0
547	20250424	091300	331500	27700	27700	27700	27700	0
548	20250424	091200	331500	27700	27700	27700	27700	7
549	20250424	091100	137600	27700	27700	27700	27700	4
550	20250424	091000	26800	26800	26800	26800	26800	0
551	20250424	090900	26800	26800	26800	26800	26800	1
552	20250424	090800	0	27150	27150	27150	27150	0
553	20250424	090700	0	27150	27150	27150	27150	0
554	20250424	090600	0	27150	27150	27150	27150	0
555	20250424	090500	0	27150	27150	27150	27150	0
556	20250424	090400	0	27150	27150	27150	27150	0
557	20250424	090300	0	27150	27150	27150	27150	0
558	20250424	090200	0	27150	27150	27150	27150	0
559	20250424	090100	0	27150	27150	27150	27150	0
560	20250424	090000	0	27150	27150	27150	27150	0