KissMeData/039340/min/candle-20250424.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250424	190700	3516340	5820	5820	5820	5820	121
3	20250424	190600	3516340	5820	5820	5820	5820	0
4	20250424	190500	3516340	5820	5820	5820	5820	0
5	20250424	190400	3516340	5820	5820	5820	5820	0
6	20250424	190300	3516340	5820	5820	5820	5820	0
7	20250424	190200	3516340	5820	5820	5820	5820	0
8	20250424	190100	3516340	5820	5820	5820	5820	0
9	20250424	190000	3516340	5820	5820	5820	5820	0
10	20250424	185900	3516340	5820	5820	5820	5820	0
11	20250424	185800	3516340	5820	5820	5820	5820	0
12	20250424	185700	3516340	5820	5820	5820	5820	0
13	20250424	185600	3516340	5820	5820	5820	5820	0
14	20250424	185500	3516340	5820	5820	5820	5820	0
15	20250424	185400	3516340	5820	5820	5820	5820	0
16	20250424	185300	3516340	5820	5820	5820	5820	0
17	20250424	185200	3516340	5820	5820	5820	5820	0
18	20250424	185100	3516340	5820	5820	5820	5820	0
19	20250424	185000	3516340	5820	5820	5820	5820	0
20	20250424	184900	3516340	5820	5820	5820	5820	0
21	20250424	184800	3516340	5820	5820	5820	5820	0
22	20250424	184700	3516340	5820	5820	5820	5820	0
23	20250424	184600	3516340	5820	5820	5820	5820	0
24	20250424	184500	3516340	5820	5820	5820	5820	0
25	20250424	184400	3516340	5820	5820	5820	5820	0
26	20250424	184300	3516340	5820	5820	5820	5820	0
27	20250424	184200	3516340	5820	5820	5820	5820	0
28	20250424	184100	3516340	5820	5820	5820	5820	0
29	20250424	184000	3516340	5820	5820	5820	5820	0
30	20250424	183900	3516340	5820	5820	5820	5820	0
31	20250424	183800	3516340	5820	5820	5820	5820	0
32	20250424	183700	3516340	5820	5820	5820	5820	121
33	20250424	183600	3516340	5820	5820	5820	5820	0
34	20250424	183500	3516340	5820	5820	5820	5820	0
35	20250424	183400	3516340	5820	5820	5820	5820	0
36	20250424	183300	3516340	5820	5820	5820	5820	0
37	20250424	183200	3516340	5820	5820	5820	5820	0
38	20250424	183100	3516340	5820	5820	5820	5820	0
39	20250424	183000	3516340	5820	5820	5820	5820	0
40	20250424	182900	3516340	5820	5820	5820	5820	0
41	20250424	182800	3516340	5820	5820	5820	5820	0
42	20250424	182700	3516340	5820	5820	5820	5820	0
43	20250424	182600	3516340	5820	5820	5820	5820	0
44	20250424	182500	3516340	5820	5820	5820	5820	0
45	20250424	182400	3516340	5820	5820	5820	5820	0
46	20250424	182300	3516340	5820	5820	5820	5820	0
47	20250424	182200	3516340	5820	5820	5820	5820	0
48	20250424	182100	3516340	5820	5820	5820	5820	0
49	20250424	182000	3516340	5820	5820	5820	5820	0
50	20250424	181900	3516340	5820	5820	5820	5820	0
51	20250424	181800	3516340	5820	5820	5820	5820	0
52	20250424	181700	3516340	5820	5820	5820	5820	0
53	20250424	181600	3516340	5820	5820	5820	5820	0
54	20250424	181500	3516340	5820	5820	5820	5820	0
55	20250424	181400	3516340	5820	5820	5820	5820	0
56	20250424	181300	3516340	5820	5820	5820	5820	0
57	20250424	181200	3516340	5820	5820	5820	5820	0
58	20250424	181100	3516340	5820	5820	5820	5820	0
59	20250424	181000	3516340	5820	5820	5820	5820	0
60	20250424	180900	3516340	5820	5820	5820	5820	0
61	20250424	180800	3516340	5820	5820	5820	5820	0
62	20250424	180700	3516340	5820	5820	5820	5820	121
63	20250424	180600	3516340	5820	5820	5820	5820	0
64	20250424	180500	3516340	5820	5820	5820	5820	0
65	20250424	180400	3516340	5820	5820	5820	5820	0
66	20250424	180300	3516340	5820	5820	5820	5820	0
67	20250424	180200	3516340	5820	5820	5820	5820	0
68	20250424	180100	3516340	5820	5820	5820	5820	0
69	20250424	180000	3516340	5820	5820	5820	5820	0
70	20250424	175900	3516340	5820	5820	5820	5820	0
71	20250424	175800	3516340	5820	5820	5820	5820	0
72	20250424	175700	3516340	5820	5820	5820	5820	0
73	20250424	175600	3516340	5820	5820	5820	5820	0
74	20250424	175500	3516340	5820	5820	5820	5820	0
75	20250424	175400	3516340	5820	5820	5820	5820	0
76	20250424	175300	3516340	5820	5820	5820	5820	0
77	20250424	175200	3516340	5820	5820	5820	5820	0
78	20250424	175100	3516340	5820	5820	5820	5820	0
79	20250424	175000	3516340	5820	5820	5820	5820	0
80	20250424	174900	3516340	5820	5820	5820	5820	0
81	20250424	174800	3516340	5820	5820	5820	5820	0
82	20250424	174700	3516340	5820	5820	5820	5820	0
83	20250424	174600	3516340	5820	5820	5820	5820	0
84	20250424	174500	3516340	5820	5820	5820	5820	0
85	20250424	174400	3516340	5820	5820	5820	5820	0
86	20250424	174300	3516340	5820	5820	5820	5820	0
87	20250424	174200	3516340	5820	5820	5820	5820	0
88	20250424	174100	3516340	5820	5820	5820	5820	0
89	20250424	174000	3516340	5820	5820	5820	5820	0
90	20250424	173900	3516340	5820	5820	5820	5820	0
91	20250424	173800	3516340	5820	5820	5820	5820	0
92	20250424	173700	3516340	5820	5820	5820	5820	121
93	20250424	173600	3516340	5820	5820	5820	5820	0
94	20250424	173500	3516340	5820	5820	5820	5820	0
95	20250424	173400	3516340	5820	5820	5820	5820	0
96	20250424	173300	3516340	5820	5820	5820	5820	0
97	20250424	173200	3516340	5820	5820	5820	5820	0
98	20250424	173100	3516340	5820	5820	5820	5820	0
99	20250424	173000	3516340	5820	5820	5820	5820	0
100	20250424	172900	3516340	5820	5820	5820	5820	0
101	20250424	172800	3516340	5820	5820	5820	5820	0
102	20250424	172700	3516340	5820	5820	5820	5820	0
103	20250424	172600	3516340	5820	5820	5820	5820	0
104	20250424	172500	3516340	5820	5820	5820	5820	0
105	20250424	172400	3516340	5820	5820	5820	5820	0
106	20250424	172300	3516340	5820	5820	5820	5820	0
107	20250424	172200	3516340	5820	5820	5820	5820	0
108	20250424	172100	3516340	5820	5820	5820	5820	0
109	20250424	172000	3516340	5820	5820	5820	5820	0
110	20250424	171900	3516340	5820	5820	5820	5820	0
111	20250424	171800	3516340	5820	5820	5820	5820	0
112	20250424	171700	3516340	5820	5820	5820	5820	0
113	20250424	171600	3516340	5820	5820	5820	5820	0
114	20250424	171500	3516340	5820	5820	5820	5820	0
115	20250424	171400	3516340	5820	5820	5820	5820	0
116	20250424	171300	3516340	5820	5820	5820	5820	0
117	20250424	171200	3516340	5820	5820	5820	5820	0
118	20250424	171100	3516340	5820	5820	5820	5820	0
119	20250424	171000	3516340	5820	5820	5820	5820	0
120	20250424	170900	3516340	5820	5820	5820	5820	0
121	20250424	170800	3516340	5820	5820	5820	5820	0
122	20250424	170700	3516340	5820	5820	5820	5820	121
123	20250424	170600	3516340	5820	5820	5820	5820	0
124	20250424	170500	3516340	5820	5820	5820	5820	0
125	20250424	170400	3516340	5820	5820	5820	5820	0
126	20250424	170300	3516340	5820	5820	5820	5820	0
127	20250424	170200	3516340	5820	5820	5820	5820	0
128	20250424	170100	3516340	5820	5820	5820	5820	0
129	20250424	170000	3516340	5820	5820	5820	5820	0
130	20250424	165900	3516340	5820	5820	5820	5820	0
131	20250424	165800	3516340	5820	5820	5820	5820	0
132	20250424	165700	3516340	5820	5820	5820	5820	0
133	20250424	165600	3516340	5820	5820	5820	5820	0
134	20250424	165500	3516340	5820	5820	5820	5820	0
135	20250424	165400	3516340	5820	5820	5820	5820	0
136	20250424	165300	3516340	5820	5820	5820	5820	0
137	20250424	165200	3516340	5820	5820	5820	5820	0
138	20250424	165100	3516340	5820	5820	5820	5820	0
139	20250424	165000	3516340	5820	5820	5820	5820	0
140	20250424	164900	3516340	5820	5820	5820	5820	0
141	20250424	164800	3516340	5820	5820	5820	5820	0
142	20250424	164700	3516340	5820	5820	5820	5820	0
143	20250424	164600	3516340	5820	5820	5820	5820	0
144	20250424	164500	3516340	5820	5820	5820	5820	0
145	20250424	164400	3516340	5820	5820	5820	5820	0
146	20250424	164300	3516340	5820	5820	5820	5820	0
147	20250424	164200	3516340	5820	5820	5820	5820	0
148	20250424	164100	3516340	5820	5820	5820	5820	0
149	20250424	164000	3516340	5820	5820	5820	5820	0
150	20250424	163900	3516340	5820	5820	5820	5820	0
151	20250424	163800	3516340	5820	5820	5820	5820	0
152	20250424	163700	3516340	5820	5820	5820	5820	121
153	20250424	163600	3516340	5820	5820	5820	5820	0
154	20250424	163500	3516340	5820	5820	5820	5820	0
155	20250424	163400	3516340	5820	5820	5820	5820	0
156	20250424	163300	3516340	5820	5820	5820	5820	0
157	20250424	163200	3516340	5820	5820	5820	5820	0
158	20250424	163100	3516340	5820	5820	5820	5820	0
159	20250424	163000	3516340	5820	5820	5820	5820	0
160	20250424	162900	3516340	5820	5820	5820	5820	0
161	20250424	162800	3516340	5820	5820	5820	5820	0
162	20250424	162700	3516340	5820	5820	5820	5820	0
163	20250424	162600	3516340	5820	5820	5820	5820	0
164	20250424	162500	3516340	5820	5820	5820	5820	0
165	20250424	162400	3516340	5820	5820	5820	5820	0
166	20250424	162300	3516340	5820	5820	5820	5820	0
167	20250424	162200	3516340	5820	5820	5820	5820	0
168	20250424	162100	3516340	5820	5820	5820	5820	0
169	20250424	162000	3516340	5820	5820	5820	5820	0
170	20250424	161900	3516340	5820	5820	5820	5820	0
171	20250424	161800	3516340	5820	5820	5820	5820	0
172	20250424	161700	3516340	5820	5820	5820	5820	0
173	20250424	161600	3516340	5820	5820	5820	5820	0
174	20250424	161500	3516340	5820	5820	5820	5820	0
175	20250424	161400	3516340	5820	5820	5820	5820	0
176	20250424	161300	3516340	5820	5820	5820	5820	0
177	20250424	161200	3516340	5820	5820	5820	5820	0
178	20250424	161100	3516340	5820	5820	5820	5820	0
179	20250424	161000	3516340	5820	5820	5820	5820	0
180	20250424	160900	3516340	5820	5820	5820	5820	0
181	20250424	160800	3516340	5820	5820	5820	5820	0
182	20250424	160700	3516340	5820	5820	5820	5820	121
183	20250424	160600	3516340	5820	5820	5820	5820	0
184	20250424	160500	3516340	5820	5820	5820	5820	0
185	20250424	160400	3516340	5820	5820	5820	5820	0
186	20250424	160300	3516340	5820	5820	5820	5820	0
187	20250424	160200	3516340	5820	5820	5820	5820	0
188	20250424	160100	3516340	5820	5820	5820	5820	0
189	20250424	160000	3516340	5820	5820	5820	5820	0
190	20250424	155900	3516340	5820	5820	5820	5820	0
191	20250424	155800	3516340	5820	5820	5820	5820	0
192	20250424	155700	3516340	5820	5820	5820	5820	0
193	20250424	155600	3516340	5820	5820	5820	5820	0
194	20250424	155500	3516340	5820	5820	5820	5820	0
195	20250424	155400	3516340	5820	5820	5820	5820	0
196	20250424	155300	3516340	5820	5820	5820	5820	0
197	20250424	155200	3516340	5820	5820	5820	5820	0
198	20250424	155100	3516340	5820	5820	5820	5820	0
199	20250424	155000	3516340	5820	5820	5820	5820	0
200	20250424	154900	3516340	5820	5820	5820	5820	0
201	20250424	154800	3516340	5820	5820	5820	5820	0
202	20250424	154700	3516340	5820	5820	5820	5820	0
203	20250424	154600	3516340	5820	5820	5820	5820	0
204	20250424	154500	3516340	5820	5820	5820	5820	0
205	20250424	154400	3516340	5820	5820	5820	5820	0
206	20250424	154300	3516340	5820	5820	5820	5820	0
207	20250424	154200	3516340	5820	5820	5820	5820	0
208	20250424	154100	3516340	5820	5820	5820	5820	0
209	20250424	154000	3516340	5820	5820	5820	5820	0
210	20250424	153900	3516340	5820	5820	5820	5820	0
211	20250424	153800	3516340	5820	5820	5820	5820	0
212	20250424	153700	3516340	5820	5820	5820	5820	121
213	20250424	153600	3516340	5820	5820	5820	5820	0
214	20250424	153500	3516340	5820	5820	5820	5820	0
215	20250424	153400	3516340	5820	5820	5820	5820	0
216	20250424	153300	3516340	5820	5820	5820	5820	0
217	20250424	153200	3516340	5820	5820	5820	5820	0
218	20250424	153100	3516340	5820	5820	5820	5820	0
219	20250424	153000	3516340	5820	5820	5820	5820	121
220	20250424	152900	2812120	5820	5820	5820	5820	0
221	20250424	152800	2812120	5820	5820	5820	5820	0
222	20250424	152700	2812120	5820	5820	5820	5820	0
223	20250424	152600	2812120	5820	5820	5820	5820	0
224	20250424	152500	2812120	5820	5820	5820	5820	0
225	20250424	152400	2812120	5820	5820	5820	5820	0
226	20250424	152300	2812120	5820	5820	5820	5820	0
227	20250424	152200	2812120	5820	5820	5820	5820	0
228	20250424	152100	2812120	5820	5820	5820	5820	0
229	20250424	152000	2812120	5820	5820	5820	5820	0
230	20250424	151900	2812120	5820	5820	5820	5820	0
231	20250424	151800	2812120	5820	5820	5820	5820	16
232	20250424	151700	2719000	5820	5820	5820	5820	0
233	20250424	151600	2719000	5820	5820	5820	5820	10
234	20250424	151500	2660800	5820	5820	5820	5820	0
235	20250424	151400	2660800	5820	5820	5820	5820	0
236	20250424	151300	2660800	5820	5820	5820	5820	0
237	20250424	151200	2660800	5820	5820	5820	5820	0
238	20250424	151100	2660800	5820	5820	5820	5820	90
239	20250424	151000	2137000	5820	5820	5820	5820	10
240	20250424	150900	2078800	5830	5830	5830	5830	0
241	20250424	150800	2078800	5830	5830	5830	5830	0
242	20250424	150700	2078800	5830	5830	5830	5830	0
243	20250424	150600	2078800	5830	5830	5830	5830	0
244	20250424	150500	2078800	5830	5830	5830	5830	0
245	20250424	150400	2078800	5830	5830	5830	5830	1
246	20250424	150300	2072970	5820	5820	5820	5820	0
247	20250424	150200	2072970	5820	5820	5820	5820	0
248	20250424	150100	2072970	5820	5820	5820	5820	0
249	20250424	150000	2072970	5820	5820	5820	5820	0
250	20250424	145900	2072970	5820	5820	5820	5820	0
251	20250424	145800	2072970	5820	5820	5820	5820	0
252	20250424	145700	2072970	5820	5820	5820	5820	0
253	20250424	145600	2072970	5820	5820	5820	5820	0
254	20250424	145500	2072970	5820	5820	5820	5820	0
255	20250424	145400	2072970	5820	5820	5820	5820	0
256	20250424	145300	2072970	5820	5820	5820	5820	0
257	20250424	145200	2072970	5820	5820	5820	5820	0
258	20250424	145100	2072970	5820	5820	5820	5820	0
259	20250424	145000	2072970	5820	5820	5820	5820	0
260	20250424	144900	2072970	5820	5820	5820	5820	0
261	20250424	144800	2072970	5820	5820	5820	5820	0
262	20250424	144700	2072970	5820	5820	5820	5820	0
263	20250424	144600	2072970	5820	5820	5820	5820	0
264	20250424	144500	2072970	5820	5820	5820	5820	0
265	20250424	144400	2072970	5820	5820	5820	5820	0
266	20250424	144300	2072970	5820	5820	5820	5820	0
267	20250424	144200	2072970	5820	5820	5820	5820	0
268	20250424	144100	2072970	5820	5820	5820	5820	0
269	20250424	144000	2072970	5820	5820	5820	5820	0
270	20250424	143900	2072970	5820	5820	5820	5820	0
271	20250424	143800	2072970	5820	5820	5820	5820	1
272	20250424	143700	2067150	5830	5830	5830	5830	0
273	20250424	143600	2067150	5830	5830	5830	5830	0
274	20250424	143500	2067150	5830	5830	5830	5830	1
275	20250424	143400	2061320	5820	5820	5820	5820	0
276	20250424	143300	2061320	5820	5820	5820	5820	0
277	20250424	143200	2061320	5820	5820	5820	5820	0
278	20250424	143100	2061320	5820	5820	5820	5820	0
279	20250424	143000	2061320	5820	5820	5820	5820	0
280	20250424	142900	2061320	5820	5820	5820	5820	0
281	20250424	142800	2061320	5820	5820	5820	5820	0
282	20250424	142700	2061320	5820	5820	5820	5820	0
283	20250424	142600	2061320	5820	5820	5820	5820	0
284	20250424	142500	2061320	5820	5820	5820	5820	0
285	20250424	142400	2061320	5820	5820	5820	5820	0
286	20250424	142300	2061320	5820	5820	5820	5820	0
287	20250424	142200	2061320	5820	5820	5820	5820	0
288	20250424	142100	2061320	5820	5820	5820	5820	0
289	20250424	142000	2061320	5820	5820	5820	5820	0
290	20250424	141900	2061320	5820	5820	5820	5820	0
291	20250424	141800	2061320	5820	5820	5820	5820	0
292	20250424	141700	2061320	5820	5820	5820	5820	0
293	20250424	141600	2061320	5820	5820	5820	5820	0
294	20250424	141500	2061320	5820	5820	5820	5820	0
295	20250424	141400	2061320	5820	5820	5820	5820	3
296	20250424	141300	2043860	5820	5820	5820	5820	0
297	20250424	141200	2043860	5820	5820	5820	5820	0
298	20250424	141100	2043860	5820	5820	5820	5820	0
299	20250424	141000	2043860	5820	5820	5820	5820	1
300	20250424	140900	2038040	5820	5820	5820	5820	0
301	20250424	140800	2038040	5820	5820	5820	5820	1
302	20250424	140700	2032220	5820	5820	5820	5820	0
303	20250424	140600	2032220	5820	5820	5820	5820	0
304	20250424	140500	2032220	5820	5820	5820	5820	0
305	20250424	140400	2032220	5820	5820	5820	5820	0
306	20250424	140300	2032220	5820	5820	5820	5820	0
307	20250424	140200	2032220	5820	5820	5820	5820	1
308	20250424	140100	2026400	5820	5820	5820	5820	0
309	20250424	140000	2026400	5820	5820	5820	5820	0
310	20250424	135900	2026400	5820	5820	5820	5820	0
311	20250424	135800	2026400	5820	5820	5820	5820	0
312	20250424	135700	2026400	5820	5820	5820	5820	0
313	20250424	135600	2026400	5820	5820	5820	5820	0
314	20250424	135500	2026400	5820	5820	5820	5820	0
315	20250424	135400	2026400	5820	5820	5820	5820	0
316	20250424	135300	2026400	5820	5820	5820	5820	0
317	20250424	135200	2026400	5820	5820	5820	5820	0
318	20250424	135100	2026400	5820	5820	5820	5820	0
319	20250424	135000	2026400	5820	5820	5820	5820	0
320	20250424	134900	2026400	5820	5820	5820	5820	0
321	20250424	134800	2026400	5820	5820	5820	5820	0
322	20250424	134700	2026400	5820	5820	5820	5820	0
323	20250424	134600	2026400	5820	5820	5820	5820	1
324	20250424	134500	2020580	5820	5820	5820	5820	0
325	20250424	134400	2020580	5820	5820	5820	5820	0
326	20250424	134300	2020580	5820	5820	5820	5820	0
327	20250424	134200	2020580	5820	5820	5820	5820	0
328	20250424	134100	2020580	5820	5820	5820	5820	0
329	20250424	134000	2020580	5820	5820	5820	5820	0
330	20250424	133900	2020580	5820	5820	5820	5820	0
331	20250424	133800	2020580	5820	5820	5820	5820	0
332	20250424	133700	2020580	5820	5820	5820	5820	0
333	20250424	133600	2020580	5820	5820	5820	5820	0
334	20250424	133500	2020580	5820	5820	5820	5820	0
335	20250424	133400	2020580	5820	5820	5820	5820	0
336	20250424	133300	2020580	5820	5820	5820	5820	0
337	20250424	133200	2020580	5820	5820	5820	5820	0
338	20250424	133100	2020580	5820	5820	5820	5820	0
339	20250424	133000	2020580	5820	5820	5820	5820	0
340	20250424	132900	2020580	5820	5820	5820	5820	0
341	20250424	132800	2020580	5820	5820	5820	5820	0
342	20250424	132700	2020580	5820	5820	5820	5820	0
343	20250424	132600	2020580	5820	5820	5820	5820	0
344	20250424	132500	2020580	5820	5820	5820	5820	0
345	20250424	132400	2020580	5820	5820	5820	5820	0
346	20250424	132300	2020580	5820	5820	5820	5820	0
347	20250424	132200	2020580	5820	5820	5820	5820	0
348	20250424	132100	2020580	5820	5820	5820	5820	0
349	20250424	132000	2020580	5820	5820	5820	5820	0
350	20250424	131900	2020580	5820	5820	5820	5820	0
351	20250424	131800	2020580	5820	5820	5820	5820	1
352	20250424	131700	2014760	5810	5810	5810	5810	0
353	20250424	131600	2014760	5810	5810	5810	5810	0
354	20250424	131500	2014760	5810	5810	5810	5810	0
355	20250424	131400	2014760	5810	5810	5810	5810	0
356	20250424	131300	2014760	5810	5810	5810	5810	0
357	20250424	131200	2014760	5810	5810	5810	5810	0
358	20250424	131100	2014760	5810	5810	5810	5810	0
359	20250424	131000	2014760	5810	5810	5810	5810	0
360	20250424	130900	2014760	5810	5810	5810	5810	0
361	20250424	130800	2014760	5810	5810	5810	5810	0
362	20250424	130700	2014760	5810	5810	5810	5810	0
363	20250424	130600	2014760	5810	5810	5810	5810	0
364	20250424	130500	2014760	5810	5810	5810	5810	0
365	20250424	130400	2014760	5810	5810	5810	5810	0
366	20250424	130300	2014760	5810	5810	5810	5810	0
367	20250424	130200	2014760	5810	5810	5810	5810	0
368	20250424	130100	2014760	5810	5810	5810	5810	0
369	20250424	130000	2014760	5810	5810	5810	5810	0
370	20250424	125900	2014760	5810	5810	5810	5810	0
371	20250424	125800	2014760	5810	5810	5810	5810	0
372	20250424	125700	2014760	5810	5810	5810	5810	0
373	20250424	125600	2014760	5810	5810	5810	5810	0
374	20250424	125500	2014760	5810	5810	5810	5810	0
375	20250424	125400	2014760	5810	5810	5810	5810	0
376	20250424	125300	2014760	5810	5810	5810	5810	0
377	20250424	125200	2014760	5810	5810	5810	5810	0
378	20250424	125100	2014760	5810	5810	5810	5810	0
379	20250424	125000	2014760	5810	5810	5810	5810	0
380	20250424	124900	2014760	5810	5810	5810	5810	0
381	20250424	124800	2014760	5810	5810	5810	5810	0
382	20250424	124700	2014760	5810	5810	5810	5810	0
383	20250424	124600	2014760	5810	5810	5810	5810	0
384	20250424	124500	2014760	5810	5810	5810	5810	0
385	20250424	124400	2014760	5810	5810	5810	5810	0
386	20250424	124300	2014760	5810	5810	5810	5810	0
387	20250424	124200	2014760	5810	5810	5810	5810	0
388	20250424	124100	2014760	5810	5810	5810	5810	0
389	20250424	124000	2014760	5810	5810	5810	5810	0
390	20250424	123900	2014760	5810	5810	5810	5810	0
391	20250424	123800	2014760	5810	5810	5810	5810	0
392	20250424	123700	2014760	5810	5810	5810	5810	0
393	20250424	123600	2014760	5810	5810	5810	5810	0
394	20250424	123500	2014760	5810	5810	5810	5810	0
395	20250424	123400	2014760	5810	5810	5810	5810	0
396	20250424	123300	2014760	5810	5810	5810	5810	0
397	20250424	123200	2014760	5810	5810	5810	5810	0
398	20250424	123100	2014760	5810	5810	5810	5810	0
399	20250424	123000	2014760	5810	5810	5810	5810	0
400	20250424	122900	2014760	5810	5810	5810	5810	0
401	20250424	122800	2014760	5810	5810	5810	5810	0
402	20250424	122700	2014760	5810	5810	5810	5810	0
403	20250424	122600	2014760	5810	5810	5810	5810	0
404	20250424	122500	2014760	5810	5810	5810	5810	0
405	20250424	122400	2014760	5810	5810	5810	5810	1
406	20250424	122300	2008950	5810	5810	5810	5810	0
407	20250424	122200	2008950	5810	5810	5810	5810	3
408	20250424	122100	1991520	5810	5810	5810	5810	0
409	20250424	122000	1991520	5810	5800	5810	5800	2
410	20250424	121900	1979910	5820	5820	5820	5820	0
411	20250424	121800	1979910	5820	5820	5820	5820	0
412	20250424	121700	1979910	5820	5820	5820	5820	0
413	20250424	121600	1979910	5820	5820	5820	5820	0
414	20250424	121500	1979910	5820	5820	5820	5820	0
415	20250424	121400	1979910	5820	5820	5820	5820	0
416	20250424	121300	1979910	5820	5820	5820	5820	0
417	20250424	121200	1979910	5820	5820	5820	5820	0
418	20250424	121100	1979910	5820	5800	5820	5800	8
419	20250424	121000	1933430	5820	5820	5820	5800	9
420	20250424	120900	1881130	5800	5800	5820	5800	7
421	20250424	120800	1840490	5820	5800	5820	5800	6
422	20250424	120700	1805630	5820	5820	5820	5820	0
423	20250424	120600	1805630	5820	5820	5820	5820	0
424	20250424	120500	1805630	5820	5820	5820	5820	0
425	20250424	120400	1805630	5820	5820	5820	5820	0
426	20250424	120300	1805630	5820	5820	5820	5820	0
427	20250424	120200	1805630	5820	5820	5820	5820	0
428	20250424	120100	1805630	5820	5820	5820	5820	0
429	20250424	120000	1805630	5820	5820	5820	5820	0
430	20250424	115900	1805630	5820	5820	5820	5820	0
431	20250424	115800	1805630	5820	5820	5820	5820	0
432	20250424	115700	1805630	5820	5820	5820	5820	0
433	20250424	115600	1805630	5820	5820	5820	5820	0
434	20250424	115500	1805630	5820	5820	5820	5820	0
435	20250424	115400	1805630	5820	5820	5820	5820	0
436	20250424	115300	1805630	5820	5820	5820	5820	0
437	20250424	115200	1805630	5820	5820	5820	5820	0
438	20250424	115100	1805630	5820	5820	5820	5820	0
439	20250424	115000	1805630	5820	5820	5820	5820	0
440	20250424	114900	1805630	5820	5820	5820	5820	0
441	20250424	114800	1805630	5820	5820	5820	5820	0
442	20250424	114700	1805630	5820	5820	5820	5820	0
443	20250424	114600	1805630	5820	5820	5820	5820	0
444	20250424	114500	1805630	5820	5820	5820	5820	0
445	20250424	114400	1805630	5820	5820	5820	5820	0
446	20250424	114300	1805630	5820	5820	5820	5820	0
447	20250424	114200	1805630	5820	5820	5820	5820	0
448	20250424	114100	1805630	5820	5820	5820	5820	0
449	20250424	114000	1805630	5820	5820	5820	5820	0
450	20250424	113900	1805630	5820	5820	5820	5820	0
451	20250424	113800	1805630	5820	5820	5820	5820	0
452	20250424	113700	1805630	5820	5820	5820	5820	0
453	20250424	113600	1805630	5820	5820	5820	5820	0
454	20250424	113500	1805630	5820	5820	5820	5820	0
455	20250424	113400	1805630	5820	5820	5820	5820	0
456	20250424	113300	1805630	5820	5820	5820	5820	0
457	20250424	113200	1805630	5820	5820	5820	5820	0
458	20250424	113100	1805630	5820	5820	5820	5820	0
459	20250424	113000	1805630	5820	5820	5820	5820	0
460	20250424	112900	1805630	5820	5820	5820	5820	0
461	20250424	112800	1805630	5820	5820	5820	5820	0
462	20250424	112700	1805630	5820	5820	5820	5820	0
463	20250424	112600	1805630	5820	5820	5820	5820	0
464	20250424	112500	1805630	5820	5820	5820	5820	0
465	20250424	112400	1805630	5820	5820	5820	5820	0
466	20250424	112300	1805630	5820	5820	5820	5820	0
467	20250424	112200	1805630	5820	5820	5820	5820	0
468	20250424	112100	1805630	5820	5820	5820	5820	0
469	20250424	112000	1805630	5820	5820	5820	5820	0
470	20250424	111900	1805630	5820	5820	5820	5820	0
471	20250424	111800	1805630	5820	5810	5820	5810	2
472	20250424	111700	1794000	5820	5820	5820	5820	0
473	20250424	111600	1794000	5820	5820	5820	5820	0
474	20250424	111500	1794000	5820	5820	5820	5820	0
475	20250424	111400	1794000	5820	5820	5820	5820	0
476	20250424	111300	1794000	5820	5820	5820	5820	0
477	20250424	111200	1794000	5820	5820	5820	5820	0
478	20250424	111100	1794000	5820	5820	5820	5820	0
479	20250424	111000	1794000	5820	5820	5820	5820	0
480	20250424	110900	1794000	5820	5820	5820	5820	0
481	20250424	110800	1794000	5820	5820	5820	5820	0
482	20250424	110700	1794000	5820	5820	5820	5820	0
483	20250424	110600	1794000	5820	5820	5820	5820	0
484	20250424	110500	1794000	5820	5820	5820	5820	0
485	20250424	110400	1794000	5820	5820	5820	5820	0
486	20250424	110300	1794000	5820	5820	5820	5820	0
487	20250424	110200	1794000	5820	5820	5820	5820	0
488	20250424	110100	1794000	5820	5820	5820	5820	0
489	20250424	110000	1794000	5820	5820	5820	5820	0
490	20250424	105900	1794000	5820	5820	5820	5820	0
491	20250424	105800	1794000	5820	5820	5820	5820	0
492	20250424	105700	1794000	5820	5820	5820	5820	0
493	20250424	105600	1794000	5820	5820	5820	5820	0
494	20250424	105500	1794000	5820	5820	5820	5820	0
495	20250424	105400	1794000	5820	5820	5820	5820	0
496	20250424	105300	1794000	5820	5820	5820	5820	0
497	20250424	105200	1794000	5820	5820	5820	5820	0
498	20250424	105100	1794000	5820	5820	5820	5820	0
499	20250424	105000	1794000	5820	5820	5820	5820	0
500	20250424	104900	1794000	5820	5820	5820	5820	0
501	20250424	104800	1794000	5820	5820	5820	5820	0
502	20250424	104700	1794000	5820	5820	5820	5820	0
503	20250424	104600	1794000	5820	5820	5820	5820	0
504	20250424	104500	1794000	5820	5820	5820	5820	0
505	20250424	104400	1794000	5820	5820	5820	5820	0
506	20250424	104300	1794000	5820	5810	5820	5810	2
507	20250424	104200	1782370	5790	5790	5790	5790	0
508	20250424	104100	1782370	5790	5790	5790	5790	0
509	20250424	104000	1782370	5790	5790	5790	5790	0
510	20250424	103900	1782370	5790	5790	5790	5790	0
511	20250424	103800	1782370	5790	5790	5790	5790	0
512	20250424	103700	1782370	5790	5790	5790	5790	0
513	20250424	103600	1782370	5790	5790	5790	5790	0
514	20250424	103500	1782370	5790	5790	5790	5790	0
515	20250424	103400	1782370	5790	5790	5790	5790	0
516	20250424	103300	1782370	5790	5790	5790	5790	0
517	20250424	103200	1782370	5790	5790	5790	5790	0
518	20250424	103100	1782370	5790	5790	5790	5790	0
519	20250424	103000	1782370	5790	5790	5790	5790	0
520	20250424	102900	1782370	5790	5790	5790	5790	0
521	20250424	102800	1782370	5790	5790	5790	5790	0
522	20250424	102700	1782370	5790	5800	5800	5790	200
523	20250424	102600	623280	5800	5800	5800	5800	0
524	20250424	102500	623280	5800	5810	5810	5800	5
525	20250424	102400	594240	5830	5830	5830	5830	0
526	20250424	102300	594240	5830	5830	5830	5830	0
527	20250424	102200	594240	5830	5830	5830	5830	0
528	20250424	102100	594240	5830	5830	5830	5830	0
529	20250424	102000	594240	5830	5830	5830	5830	0
530	20250424	101900	594240	5830	5830	5830	5830	0
531	20250424	101800	594240	5830	5830	5830	5830	0
532	20250424	101700	594240	5830	5830	5830	5830	0
533	20250424	101600	594240	5830	5830	5830	5830	0
534	20250424	101500	594240	5830	5830	5830	5830	0
535	20250424	101400	594240	5830	5830	5830	5830	0
536	20250424	101300	594240	5830	5830	5830	5830	0
537	20250424	101200	594240	5830	5830	5830	5830	0
538	20250424	101100	594240	5830	5830	5830	5830	0
539	20250424	101000	594240	5830	5830	5830	5830	0
540	20250424	100900	594240	5830	5830	5830	5830	0
541	20250424	100800	594240	5830	5830	5830	5830	0
542	20250424	100700	594240	5830	5830	5830	5830	0
543	20250424	100600	594240	5830	5830	5830	5830	0
544	20250424	100500	594240	5830	5830	5830	5830	0
545	20250424	100400	594240	5830	5820	5830	5820	5
546	20250424	100300	565100	5830	5830	5830	5830	0
547	20250424	100200	565100	5830	5830	5830	5830	0
548	20250424	100100	565100	5830	5830	5830	5830	0
549	20250424	100000	565100	5830	5830	5830	5830	0
550	20250424	095900	565100	5830	5830	5830	5830	0
551	20250424	095800	565100	5830	5830	5830	5830	0
552	20250424	095700	565100	5830	5830	5830	5830	0
553	20250424	095600	565100	5830	5830	5830	5830	0
554	20250424	095500	565100	5830	5830	5830	5830	0
555	20250424	095400	565100	5830	5830	5830	5830	0
556	20250424	095300	565100	5830	5830	5830	5830	0
557	20250424	095200	565100	5830	5830	5830	5830	0
558	20250424	095100	565100	5830	5830	5830	5830	0
559	20250424	095000	565100	5830	5830	5830	5830	0
560	20250424	094900	565100	5830	5830	5830	5830	0
561	20250424	094800	565100	5830	5830	5830	5830	0
562	20250424	094700	565100	5830	5830	5830	5830	0
563	20250424	094600	565100	5830	5830	5830	5830	0
564	20250424	094500	565100	5830	5830	5830	5830	0
565	20250424	094400	565100	5830	5830	5830	5830	0
566	20250424	094300	565100	5830	5830	5830	5830	0
567	20250424	094200	565100	5830	5830	5830	5830	0
568	20250424	094100	565100	5830	5830	5830	5830	0
569	20250424	094000	565100	5830	5830	5830	5830	0
570	20250424	093900	565100	5830	5830	5830	5830	0
571	20250424	093800	565100	5830	5830	5830	5830	0
572	20250424	093700	565100	5830	5830	5830	5830	1
573	20250424	093600	559270	5830	5830	5830	5820	3
574	20250424	093500	541790	5830	5820	5830	5820	8
575	20250424	093400	495180	5830	5830	5830	5830	0
576	20250424	093300	495180	5830	5820	5830	5820	3
577	20250424	093200	477700	5830	5830	5830	5830	0
578	20250424	093100	477700	5830	5830	5830	5830	0
579	20250424	093000	477700	5830	5820	5830	5820	2
580	20250424	092900	466050	5830	5830	5830	5820	10
581	20250424	092800	407780	5830	5810	5830	5810	11
582	20250424	092700	343740	5830	5810	5830	5810	12
583	20250424	092600	273850	5830	5810	5830	5810	9
584	20250424	092500	221440	5830	5830	5830	5810	7
585	20250424	092400	180670	5830	5810	5830	5810	2
586	20250424	092300	169030	5830	5830	5830	5830	0
587	20250424	092200	169030	5830	5830	5830	5830	0
588	20250424	092100	169030	5830	5810	5830	5810	2
589	20250424	092000	157390	5830	5830	5830	5830	0
590	20250424	091900	157390	5830	5830	5830	5830	0
591	20250424	091800	157390	5830	5830	5830	5830	0
592	20250424	091700	157390	5830	5830	5830	5830	0
593	20250424	091600	157390	5830	5830	5830	5830	0
594	20250424	091500	157390	5830	5830	5830	5830	0
595	20250424	091400	157390	5830	5830	5830	5830	0
596	20250424	091300	157390	5830	5830	5830	5830	0
597	20250424	091200	157390	5830	5830	5830	5830	0
598	20250424	091100	157390	5830	5830	5830	5830	0
599	20250424	091000	157390	5830	5830	5830	5830	0
600	20250424	090900	157390	5830	5830	5830	5830	0
601	20250424	090800	157390	5830	5830	5830	5830	0
602	20250424	090700	157390	5830	5830	5830	5830	0
603	20250424	090600	157390	5830	5830	5830	5830	0
604	20250424	090500	157390	5830	5810	5830	5810	10
605	20250424	090400	99110	5830	5830	5830	5830	0
606	20250424	090300	99110	5830	5830	5830	5830	0
607	20250424	090200	99110	5830	5830	5830	5830	0
608	20250424	090100	99110	5830	5830	5830	5830	0
609	20250424	090000	99110	5830	5830	5830	5830	17