KissMeData/190650/min/candle-20240424.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240424	203300	50081770	5280	5280	5280	5280	314
3	20240424	203200	50081770	5280	5280	5280	5280	0
4	20240424	203100	50081770	5280	5280	5280	5280	0
5	20240424	203000	50081770	5280	5280	5280	5280	0
6	20240424	202900	50081770	5280	5280	5280	5280	0
7	20240424	202800	50081770	5280	5280	5280	5280	0
8	20240424	202700	50081770	5280	5280	5280	5280	0
9	20240424	202600	50081770	5280	5280	5280	5280	0
10	20240424	202500	50081770	5280	5280	5280	5280	0
11	20240424	202400	50081770	5280	5280	5280	5280	0
12	20240424	202300	50081770	5280	5280	5280	5280	0
13	20240424	202200	50081770	5280	5280	5280	5280	0
14	20240424	202100	50081770	5280	5280	5280	5280	0
15	20240424	202000	50081770	5280	5280	5280	5280	0
16	20240424	201900	50081770	5280	5280	5280	5280	0
17	20240424	201800	50081770	5280	5280	5280	5280	0
18	20240424	201700	50081770	5280	5280	5280	5280	0
19	20240424	201600	50081770	5280	5280	5280	5280	0
20	20240424	201500	50081770	5280	5280	5280	5280	0
21	20240424	201400	50081770	5280	5280	5280	5280	0
22	20240424	201300	50081770	5280	5280	5280	5280	0
23	20240424	201200	50081770	5280	5280	5280	5280	0
24	20240424	201100	50081770	5280	5280	5280	5280	0
25	20240424	201000	50081770	5280	5280	5280	5280	0
26	20240424	200900	50081770	5280	5280	5280	5280	0
27	20240424	200800	50081770	5280	5280	5280	5280	0
28	20240424	200700	50081770	5280	5280	5280	5280	0
29	20240424	200600	50081770	5280	5280	5280	5280	0
30	20240424	200500	50081770	5280	5280	5280	5280	0
31	20240424	200400	50081770	5280	5280	5280	5280	0
32	20240424	200300	50081770	5280	5280	5280	5280	314
33	20240424	200200	50081770	5280	5280	5280	5280	0
34	20240424	200100	50081770	5280	5280	5280	5280	0
35	20240424	200000	50081770	5280	5280	5280	5280	0
36	20240424	195900	50081770	5280	5280	5280	5280	0
37	20240424	195800	50081770	5280	5280	5280	5280	0
38	20240424	195700	50081770	5280	5280	5280	5280	0
39	20240424	195600	50081770	5280	5280	5280	5280	0
40	20240424	195500	50081770	5280	5280	5280	5280	0
41	20240424	195400	50081770	5280	5280	5280	5280	0
42	20240424	195300	50081770	5280	5280	5280	5280	0
43	20240424	195200	50081770	5280	5280	5280	5280	0
44	20240424	195100	50081770	5280	5280	5280	5280	0
45	20240424	195000	50081770	5280	5280	5280	5280	0
46	20240424	194900	50081770	5280	5280	5280	5280	0
47	20240424	194800	50081770	5280	5280	5280	5280	0
48	20240424	194700	50081770	5280	5280	5280	5280	0
49	20240424	194600	50081770	5280	5280	5280	5280	0
50	20240424	194500	50081770	5280	5280	5280	5280	0
51	20240424	194400	50081770	5280	5280	5280	5280	0
52	20240424	194300	50081770	5280	5280	5280	5280	0
53	20240424	194200	50081770	5280	5280	5280	5280	0
54	20240424	194100	50081770	5280	5280	5280	5280	0
55	20240424	194000	50081770	5280	5280	5280	5280	0
56	20240424	193900	50081770	5280	5280	5280	5280	0
57	20240424	193800	50081770	5280	5280	5280	5280	0
58	20240424	193700	50081770	5280	5280	5280	5280	0
59	20240424	193600	50081770	5280	5280	5280	5280	0
60	20240424	193500	50081770	5280	5280	5280	5280	0
61	20240424	193400	50081770	5280	5280	5280	5280	0
62	20240424	193300	50081770	5280	5280	5280	5280	314
63	20240424	193200	50081770	5280	5280	5280	5280	0
64	20240424	193100	50081770	5280	5280	5280	5280	0
65	20240424	193000	50081770	5280	5280	5280	5280	0
66	20240424	192900	50081770	5280	5280	5280	5280	0
67	20240424	192800	50081770	5280	5280	5280	5280	0
68	20240424	192700	50081770	5280	5280	5280	5280	0
69	20240424	192600	50081770	5280	5280	5280	5280	0
70	20240424	192500	50081770	5280	5280	5280	5280	0
71	20240424	192400	50081770	5280	5280	5280	5280	0
72	20240424	192300	50081770	5280	5280	5280	5280	0
73	20240424	192200	50081770	5280	5280	5280	5280	0
74	20240424	192100	50081770	5280	5280	5280	5280	0
75	20240424	192000	50081770	5280	5280	5280	5280	0
76	20240424	191900	50081770	5280	5280	5280	5280	0
77	20240424	191800	50081770	5280	5280	5280	5280	0
78	20240424	191700	50081770	5280	5280	5280	5280	0
79	20240424	191600	50081770	5280	5280	5280	5280	0
80	20240424	191500	50081770	5280	5280	5280	5280	0
81	20240424	191400	50081770	5280	5280	5280	5280	0
82	20240424	191300	50081770	5280	5280	5280	5280	0
83	20240424	191200	50081770	5280	5280	5280	5280	0
84	20240424	191100	50081770	5280	5280	5280	5280	0
85	20240424	191000	50081770	5280	5280	5280	5280	0
86	20240424	190900	50081770	5280	5280	5280	5280	0
87	20240424	190800	50081770	5280	5280	5280	5280	0
88	20240424	190700	50081770	5280	5280	5280	5280	0
89	20240424	190600	50081770	5280	5280	5280	5280	0
90	20240424	190500	50081770	5280	5280	5280	5280	0
91	20240424	190400	50081770	5280	5280	5280	5280	0
92	20240424	190300	50081770	5280	5280	5280	5280	314
93	20240424	190200	50081770	5280	5280	5280	5280	0
94	20240424	190100	50081770	5280	5280	5280	5280	0
95	20240424	190000	50081770	5280	5280	5280	5280	0
96	20240424	185900	50081770	5280	5280	5280	5280	0
97	20240424	185800	50081770	5280	5280	5280	5280	0
98	20240424	185700	50081770	5280	5280	5280	5280	0
99	20240424	185600	50081770	5280	5280	5280	5280	0
100	20240424	185500	50081770	5280	5280	5280	5280	0
101	20240424	185400	50081770	5280	5280	5280	5280	0
102	20240424	185300	50081770	5280	5280	5280	5280	0
103	20240424	185200	50081770	5280	5280	5280	5280	0
104	20240424	185100	50081770	5280	5280	5280	5280	0
105	20240424	185000	50081770	5280	5280	5280	5280	0
106	20240424	184900	50081770	5280	5280	5280	5280	0
107	20240424	184800	50081770	5280	5280	5280	5280	0
108	20240424	184700	50081770	5280	5280	5280	5280	0
109	20240424	184600	50081770	5280	5280	5280	5280	0
110	20240424	184500	50081770	5280	5280	5280	5280	0
111	20240424	184400	50081770	5280	5280	5280	5280	0
112	20240424	184300	50081770	5280	5280	5280	5280	0
113	20240424	184200	50081770	5280	5280	5280	5280	0
114	20240424	184100	50081770	5280	5280	5280	5280	0
115	20240424	184000	50081770	5280	5280	5280	5280	0
116	20240424	183900	50081770	5280	5280	5280	5280	0
117	20240424	183800	50081770	5280	5280	5280	5280	0
118	20240424	183700	50081770	5280	5280	5280	5280	0
119	20240424	183600	50081770	5280	5280	5280	5280	0
120	20240424	183500	50081770	5280	5280	5280	5280	0
121	20240424	183400	50081770	5280	5280	5280	5280	0
122	20240424	183300	50081770	5280	5280	5280	5280	314
123	20240424	183200	50081770	5280	5280	5280	5280	0
124	20240424	183100	50081770	5280	5280	5280	5280	0
125	20240424	183000	50081770	5280	5280	5280	5280	0
126	20240424	182900	50081770	5280	5280	5280	5280	0
127	20240424	182800	50081770	5280	5280	5280	5280	0
128	20240424	182700	50081770	5280	5280	5280	5280	0
129	20240424	182600	50081770	5280	5280	5280	5280	0
130	20240424	182500	50081770	5280	5280	5280	5280	0
131	20240424	182400	50081770	5280	5280	5280	5280	0
132	20240424	182300	50081770	5280	5280	5280	5280	0
133	20240424	182200	50081770	5280	5280	5280	5280	0
134	20240424	182100	50081770	5280	5280	5280	5280	0
135	20240424	182000	50081770	5280	5280	5280	5280	0
136	20240424	181900	50081770	5280	5280	5280	5280	0
137	20240424	181800	50081770	5280	5280	5280	5280	0
138	20240424	181700	50081770	5280	5280	5280	5280	0
139	20240424	181600	50081770	5280	5280	5280	5280	0
140	20240424	181500	50081770	5280	5280	5280	5280	0
141	20240424	181400	50081770	5280	5280	5280	5280	0
142	20240424	181300	50081770	5280	5280	5280	5280	0
143	20240424	181200	50081770	5280	5280	5280	5280	0
144	20240424	181100	50081770	5280	5280	5280	5280	0
145	20240424	181000	50081770	5280	5280	5280	5280	0
146	20240424	180900	50081770	5280	5280	5280	5280	0
147	20240424	180800	50081770	5280	5280	5280	5280	0
148	20240424	180700	50081770	5280	5280	5280	5280	0
149	20240424	180600	50081770	5280	5280	5280	5280	0
150	20240424	180500	50081770	5280	5280	5280	5280	0
151	20240424	180400	50081770	5280	5280	5280	5280	0
152	20240424	180300	50081770	5280	5280	5280	5280	314
153	20240424	180200	50081770	5280	5280	5280	5280	0
154	20240424	180100	50081770	5280	5280	5280	5280	0
155	20240424	180000	50081770	5280	5280	5280	5280	0
156	20240424	175900	50081770	5280	5280	5280	5280	0
157	20240424	175800	50081770	5280	5280	5280	5280	0
158	20240424	175700	50081770	5280	5280	5280	5280	0
159	20240424	175600	50081770	5280	5280	5280	5280	0
160	20240424	175500	50081770	5280	5280	5280	5280	0
161	20240424	175400	50081770	5280	5280	5280	5280	0
162	20240424	175300	50081770	5280	5280	5280	5280	0
163	20240424	175200	50081770	5280	5280	5280	5280	0
164	20240424	175100	50081770	5280	5280	5280	5280	0
165	20240424	175000	50081770	5280	5280	5280	5280	0
166	20240424	174900	50081770	5280	5280	5280	5280	0
167	20240424	174800	50081770	5280	5280	5280	5280	0
168	20240424	174700	50081770	5280	5280	5280	5280	0
169	20240424	174600	50081770	5280	5280	5280	5280	0
170	20240424	174500	50081770	5280	5280	5280	5280	0
171	20240424	174400	50081770	5280	5280	5280	5280	0
172	20240424	174300	50081770	5280	5280	5280	5280	0
173	20240424	174200	50081770	5280	5280	5280	5280	0
174	20240424	174100	50081770	5280	5280	5280	5280	0
175	20240424	174000	50081770	5280	5280	5280	5280	0
176	20240424	173900	50081770	5280	5280	5280	5280	0
177	20240424	173800	50081770	5280	5280	5280	5280	0
178	20240424	173700	50081770	5280	5280	5280	5280	0
179	20240424	173600	50081770	5280	5280	5280	5280	0
180	20240424	173500	50081770	5280	5280	5280	5280	0
181	20240424	173400	50081770	5280	5280	5280	5280	0
182	20240424	173300	50081770	5280	5280	5280	5280	314
183	20240424	173200	50081770	5280	5280	5280	5280	0
184	20240424	173100	50081770	5280	5280	5280	5280	0
185	20240424	173000	50081770	5280	5280	5280	5280	0
186	20240424	172900	50081770	5280	5280	5280	5280	0
187	20240424	172800	50081770	5280	5280	5280	5280	0
188	20240424	172700	50081770	5280	5280	5280	5280	0
189	20240424	172600	50081770	5280	5280	5280	5280	0
190	20240424	172500	50081770	5280	5280	5280	5280	0
191	20240424	172400	50081770	5280	5280	5280	5280	0
192	20240424	172300	50081770	5280	5280	5280	5280	0
193	20240424	172200	50081770	5280	5280	5280	5280	0
194	20240424	172100	50081770	5280	5280	5280	5280	0
195	20240424	172000	50081770	5280	5280	5280	5280	0
196	20240424	171900	50081770	5280	5280	5280	5280	0
197	20240424	171800	50081770	5280	5280	5280	5280	0
198	20240424	171700	50081770	5280	5280	5280	5280	0
199	20240424	171600	50081770	5280	5280	5280	5280	0
200	20240424	171500	50081770	5280	5280	5280	5280	0
201	20240424	171400	50081770	5280	5280	5280	5280	0
202	20240424	171300	50081770	5280	5280	5280	5280	0
203	20240424	171200	50081770	5280	5280	5280	5280	0
204	20240424	171100	50081770	5280	5280	5280	5280	0
205	20240424	171000	50081770	5280	5280	5280	5280	0
206	20240424	170900	50081770	5280	5280	5280	5280	0
207	20240424	170800	50081770	5280	5280	5280	5280	0
208	20240424	170700	50081770	5280	5280	5280	5280	0
209	20240424	170600	50081770	5280	5280	5280	5280	0
210	20240424	170500	50081770	5280	5280	5280	5280	0
211	20240424	170400	50081770	5280	5280	5280	5280	0
212	20240424	170300	50081770	5280	5280	5280	5280	314
213	20240424	170200	50081770	5280	5280	5280	5280	0
214	20240424	170100	50081770	5280	5280	5280	5280	0
215	20240424	170000	50081770	5280	5280	5280	5280	0
216	20240424	165900	50081770	5280	5280	5280	5280	0
217	20240424	165800	50081770	5280	5280	5280	5280	0
218	20240424	165700	50081770	5280	5280	5280	5280	0
219	20240424	165600	50081770	5280	5280	5280	5280	0
220	20240424	165500	50081770	5280	5280	5280	5280	0
221	20240424	165400	50081770	5280	5280	5280	5280	0
222	20240424	165300	50081770	5280	5280	5280	5280	0
223	20240424	165200	50081770	5280	5280	5280	5280	0
224	20240424	165100	50081770	5280	5280	5280	5280	0
225	20240424	165000	50081770	5280	5280	5280	5280	0
226	20240424	164900	50081770	5280	5280	5280	5280	0
227	20240424	164800	50081770	5280	5280	5280	5280	0
228	20240424	164700	50081770	5280	5280	5280	5280	0
229	20240424	164600	50081770	5280	5280	5280	5280	0
230	20240424	164500	50081770	5280	5280	5280	5280	0
231	20240424	164400	50081770	5280	5280	5280	5280	0
232	20240424	164300	50081770	5280	5280	5280	5280	0
233	20240424	164200	50081770	5280	5280	5280	5280	0
234	20240424	164100	50081770	5280	5280	5280	5280	0
235	20240424	164000	50081770	5280	5280	5280	5280	0
236	20240424	163900	50081770	5280	5280	5280	5280	0
237	20240424	163800	50081770	5280	5280	5280	5280	0
238	20240424	163700	50081770	5280	5280	5280	5280	0
239	20240424	163600	50081770	5280	5280	5280	5280	0
240	20240424	163500	50081770	5280	5280	5280	5280	0
241	20240424	163400	50081770	5280	5280	5280	5280	0
242	20240424	163300	50081770	5280	5280	5280	5280	314
243	20240424	163200	50081770	5280	5280	5280	5280	0
244	20240424	163100	50081770	5280	5280	5280	5280	0
245	20240424	163000	50081770	5280	5280	5280	5280	0
246	20240424	162900	50081770	5280	5280	5280	5280	0
247	20240424	162800	50081770	5280	5280	5280	5280	0
248	20240424	162700	50081770	5280	5280	5280	5280	0
249	20240424	162600	50081770	5280	5280	5280	5280	0
250	20240424	162500	50081770	5280	5280	5280	5280	0
251	20240424	162400	50081770	5280	5280	5280	5280	0
252	20240424	162300	50081770	5280	5280	5280	5280	0
253	20240424	162200	50081770	5280	5280	5280	5280	0
254	20240424	162100	50081770	5280	5280	5280	5280	0
255	20240424	162000	50081770	5280	5280	5280	5280	0
256	20240424	161900	50081770	5280	5280	5280	5280	0
257	20240424	161800	50081770	5280	5280	5280	5280	0
258	20240424	161700	50081770	5280	5280	5280	5280	0
259	20240424	161600	50081770	5280	5280	5280	5280	0
260	20240424	161500	50081770	5280	5280	5280	5280	0
261	20240424	161400	50081770	5280	5280	5280	5280	0
262	20240424	161300	50081770	5280	5280	5280	5280	0
263	20240424	161200	50081770	5280	5280	5280	5280	0
264	20240424	161100	50081770	5280	5280	5280	5280	0
265	20240424	161000	50081770	5280	5280	5280	5280	0
266	20240424	160900	50081770	5280	5280	5280	5280	0
267	20240424	160800	50081770	5280	5280	5280	5280	0
268	20240424	160700	50081770	5280	5280	5280	5280	0
269	20240424	160600	50081770	5280	5280	5280	5280	0
270	20240424	160500	50081770	5280	5280	5280	5280	0
271	20240424	160400	50081770	5280	5280	5280	5280	0
272	20240424	160300	50081770	5280	5280	5280	5280	314
273	20240424	160200	50081770	5280	5280	5280	5280	0
274	20240424	160100	50081770	5280	5280	5280	5280	0
275	20240424	160000	50081770	5280	5280	5280	5280	0
276	20240424	155900	50081770	5280	5280	5280	5280	0
277	20240424	155800	50081770	5280	5280	5280	5280	0
278	20240424	155700	50081770	5280	5280	5280	5280	0
279	20240424	155600	50081770	5280	5280	5280	5280	0
280	20240424	155500	50081770	5280	5280	5280	5280	0
281	20240424	155400	50081770	5280	5280	5280	5280	0
282	20240424	155300	50081770	5280	5280	5280	5280	0
283	20240424	155200	50081770	5280	5280	5280	5280	0
284	20240424	155100	50081770	5280	5280	5280	5280	0
285	20240424	155000	50081770	5280	5280	5280	5280	0
286	20240424	154900	50081770	5280	5280	5280	5280	0
287	20240424	154800	50081770	5280	5280	5280	5280	0
288	20240424	154700	50081770	5280	5280	5280	5280	0
289	20240424	154600	50081770	5280	5280	5280	5280	0
290	20240424	154500	50081770	5280	5280	5280	5280	0
291	20240424	154400	50081770	5280	5280	5280	5280	0
292	20240424	154300	50081770	5280	5280	5280	5280	0
293	20240424	154200	50081770	5280	5280	5280	5280	0
294	20240424	154100	50081770	5280	5280	5280	5280	0
295	20240424	154000	50081770	5280	5280	5280	5280	0
296	20240424	153900	50081770	5280	5280	5280	5280	0
297	20240424	153800	50081770	5280	5280	5280	5280	0
298	20240424	153700	50081770	5280	5280	5280	5280	0
299	20240424	153600	50081770	5280	5280	5280	5280	0
300	20240424	153500	50081770	5280	5280	5280	5280	0
301	20240424	153400	50081770	5280	5280	5280	5280	0
302	20240424	153300	50081770	5280	5280	5280	5280	314
303	20240424	153200	50081770	5280	5280	5280	5280	0
304	20240424	153100	50081770	5280	5280	5280	5280	0
305	20240424	153000	50081770	5280	5280	5280	5280	314
306	20240424	152900	48423850	5350	5350	5350	5350	0
307	20240424	152800	48423850	5350	5350	5350	5350	0
308	20240424	152700	48423850	5350	5350	5350	5350	0
309	20240424	152600	48423850	5350	5350	5350	5350	0
310	20240424	152500	48423850	5350	5350	5350	5350	0
311	20240424	152400	48423850	5350	5350	5350	5350	0
312	20240424	152300	48423850	5350	5350	5350	5350	0
313	20240424	152200	48423850	5350	5350	5350	5350	0
314	20240424	152100	48423850	5350	5350	5350	5350	0
315	20240424	152000	48423850	5350	5350	5350	5350	0
316	20240424	151900	48423850	5350	5350	5350	5350	0
317	20240424	151800	48423850	5350	5350	5350	5350	0
318	20240424	151700	48423850	5350	5350	5350	5350	0
319	20240424	151600	48423850	5350	5350	5350	5350	0
320	20240424	151500	48423850	5350	5350	5350	5350	0
321	20240424	151400	48423850	5350	5350	5350	5350	0
322	20240424	151300	48423850	5350	5350	5350	5350	0
323	20240424	151200	48423850	5350	5350	5350	5350	1
324	20240424	151100	48418500	5280	5280	5280	5280	0
325	20240424	151000	48418500	5280	5330	5330	5280	127
326	20240424	150900	47746240	5350	5350	5350	5350	0
327	20240424	150800	47746240	5350	5350	5350	5350	0
328	20240424	150700	47746240	5350	5350	5350	5350	0
329	20240424	150600	47746240	5350	5350	5350	5350	0
330	20240424	150500	47746240	5350	5350	5350	5350	0
331	20240424	150400	47746240	5350	5350	5350	5350	0
332	20240424	150300	47746240	5350	5350	5350	5350	0
333	20240424	150200	47746240	5350	5350	5350	5350	0
334	20240424	150100	47746240	5350	5350	5350	5350	0
335	20240424	150000	47746240	5350	5350	5350	5350	0
336	20240424	145900	47746240	5350	5350	5350	5350	0
337	20240424	145800	47746240	5350	5350	5350	5350	0
338	20240424	145700	47746240	5350	5380	5380	5350	500
339	20240424	145600	45070870	5380	5380	5380	5380	0
340	20240424	145500	45070870	5380	5380	5380	5380	0
341	20240424	145400	45070870	5380	5380	5380	5380	0
342	20240424	145300	45070870	5380	5380	5380	5380	0
343	20240424	145200	45070870	5380	5380	5380	5380	0
344	20240424	145100	45070870	5380	5380	5380	5380	0
345	20240424	145000	45070870	5380	5380	5380	5380	4
346	20240424	144900	45049350	5390	5390	5390	5390	0
347	20240424	144800	45049350	5390	5390	5390	5390	0
348	20240424	144700	45049350	5390	5390	5390	5390	0
349	20240424	144600	45049350	5390	5390	5390	5390	0
350	20240424	144500	45049350	5390	5390	5390	5390	0
351	20240424	144400	45049350	5390	5390	5390	5390	0
352	20240424	144300	45049350	5390	5390	5390	5390	0
353	20240424	144200	45049350	5390	5390	5390	5390	0
354	20240424	144100	45049350	5390	5390	5390	5390	0
355	20240424	144000	45049350	5390	5390	5390	5390	0
356	20240424	143900	45049350	5390	5390	5390	5390	0
357	20240424	143800	45049350	5390	5390	5390	5390	0
358	20240424	143700	45049350	5390	5390	5390	5390	0
359	20240424	143600	45049350	5390	5390	5390	5390	0
360	20240424	143500	45049350	5390	5390	5390	5390	0
361	20240424	143400	45049350	5390	5390	5390	5390	0
362	20240424	143300	45049350	5390	5390	5390	5390	0
363	20240424	143200	45049350	5390	5390	5390	5390	0
364	20240424	143100	45049350	5390	5390	5390	5390	0
365	20240424	143000	45049350	5390	5390	5390	5390	0
366	20240424	142900	45049350	5390	5390	5390	5390	0
367	20240424	142800	45049350	5390	5390	5390	5390	0
368	20240424	142700	45049350	5390	5390	5390	5390	0
369	20240424	142600	45049350	5390	5390	5390	5390	0
370	20240424	142500	45049350	5390	5390	5390	5390	0
371	20240424	142400	45049350	5390	5390	5390	5390	0
372	20240424	142300	45049350	5390	5390	5390	5390	0
373	20240424	142200	45049350	5390	5390	5390	5390	0
374	20240424	142100	45049350	5390	5390	5390	5390	0
375	20240424	142000	45049350	5390	5390	5390	5390	0
376	20240424	141900	45049350	5390	5390	5390	5390	0
377	20240424	141800	45049350	5390	5390	5390	5390	0
378	20240424	141700	45049350	5390	5390	5390	5390	0
379	20240424	141600	45049350	5390	5390	5390	5390	0
380	20240424	141500	45049350	5390	5390	5390	5390	0
381	20240424	141400	45049350	5390	5390	5390	5390	0
382	20240424	141300	45049350	5390	5390	5390	5390	0
383	20240424	141200	45049350	5390	5390	5390	5390	0
384	20240424	141100	45049350	5390	5390	5390	5390	0
385	20240424	141000	45049350	5390	5390	5390	5390	0
386	20240424	140900	45049350	5390	5390	5390	5390	0
387	20240424	140800	45049350	5390	5390	5390	5390	0
388	20240424	140700	45049350	5390	5390	5390	5390	0
389	20240424	140600	45049350	5390	5390	5390	5390	0
390	20240424	140500	45049350	5390	5390	5390	5390	0
391	20240424	140400	45049350	5390	5390	5390	5390	0
392	20240424	140300	45049350	5390	5390	5390	5390	0
393	20240424	140200	45049350	5390	5390	5390	5390	6
394	20240424	140100	45017010	5400	5400	5400	5400	0
395	20240424	140000	45017010	5400	5400	5400	5400	0
396	20240424	135900	45017010	5400	5400	5400	5400	0
397	20240424	135800	45017010	5400	5400	5400	5400	0
398	20240424	135700	45017010	5400	5400	5400	5400	0
399	20240424	135600	45017010	5400	5400	5400	5400	0
400	20240424	135500	45017010	5400	5400	5400	5400	0
401	20240424	135400	45017010	5400	5400	5400	5400	0
402	20240424	135300	45017010	5400	5400	5400	5400	0
403	20240424	135200	45017010	5400	5400	5400	5400	0
404	20240424	135100	45017010	5400	5400	5400	5400	3
405	20240424	135000	45000810	5470	5470	5470	5470	0
406	20240424	134900	45000810	5470	5470	5470	5470	0
407	20240424	134800	45000810	5470	5470	5470	5470	0
408	20240424	134700	45000810	5470	5470	5470	5470	0
409	20240424	134600	45000810	5470	5470	5470	5470	25
410	20240424	134500	44864060	5460	5460	5460	5460	0
411	20240424	134400	44864060	5460	5460	5460	5460	0
412	20240424	134300	44864060	5460	5440	5460	5440	72
413	20240424	134200	44471790	5410	5410	5410	5410	0
414	20240424	134100	44471790	5410	5410	5410	5410	0
415	20240424	134000	44471790	5410	5410	5410	5410	0
416	20240424	133900	44471790	5410	5410	5410	5410	0
417	20240424	133800	44471790	5410	5410	5410	5410	0
418	20240424	133700	44471790	5410	5410	5410	5410	0
419	20240424	133600	44471790	5410	5410	5410	5410	0
420	20240424	133500	44471790	5410	5410	5410	5410	0
421	20240424	133400	44471790	5410	5410	5410	5410	0
422	20240424	133300	44471790	5410	5410	5410	5410	0
423	20240424	133200	44471790	5410	5410	5410	5410	0
424	20240424	133100	44471790	5410	5410	5410	5410	0
425	20240424	133000	44471790	5410	5410	5410	5410	8
426	20240424	132900	44428510	5420	5420	5420	5420	0
427	20240424	132800	44428510	5420	5420	5420	5420	0
428	20240424	132700	44428510	5420	5420	5420	5420	2
429	20240424	132600	44417670	5420	5420	5420	5420	0
430	20240424	132500	44417670	5420	5420	5420	5420	0
431	20240424	132400	44417670	5420	5420	5420	5420	0
432	20240424	132300	44417670	5420	5420	5420	5420	0
433	20240424	132200	44417670	5420	5420	5420	5420	0
434	20240424	132100	44417670	5420	5420	5420	5420	0
435	20240424	132000	44417670	5420	5420	5420	5420	0
436	20240424	131900	44417670	5420	5420	5420	5420	0
437	20240424	131800	44417670	5420	5420	5420	5420	0
438	20240424	131700	44417670	5420	5420	5420	5420	0
439	20240424	131600	44417670	5420	5420	5420	5420	0
440	20240424	131500	44417670	5420	5420	5420	5420	0
441	20240424	131400	44417670	5420	5420	5420	5420	0
442	20240424	131300	44417670	5420	5420	5420	5420	16
443	20240424	131200	44330950	5470	5470	5470	5470	0
444	20240424	131100	44330950	5470	5470	5470	5470	0
445	20240424	131000	44330950	5470	5450	5470	5450	17
446	20240424	130900	44238060	5450	5450	5450	5450	0
447	20240424	130800	44238060	5450	5450	5450	5450	0
448	20240424	130700	44238060	5450	5450	5450	5450	0
449	20240424	130600	44238060	5450	5440	5450	5440	16
450	20240424	130500	44150940	5410	5410	5410	5410	36
451	20240424	130400	43956180	5410	5410	5410	5410	10
452	20240424	130300	43902080	5420	5420	5420	5420	40
453	20240424	130200	43685280	5410	5410	5410	5410	11
454	20240424	130100	43625770	5400	5400	5400	5400	0
455	20240424	130000	43625770	5400	5400	5400	5400	0
456	20240424	125900	43625770	5400	5400	5400	5400	0
457	20240424	125800	43625770	5400	5400	5400	5400	0
458	20240424	125700	43625770	5400	5400	5400	5400	0
459	20240424	125600	43625770	5400	5400	5400	5400	0
460	20240424	125500	43625770	5400	5400	5400	5400	0
461	20240424	125400	43625770	5400	5400	5400	5400	0
462	20240424	125300	43625770	5400	5400	5400	5400	0
463	20240424	125200	43625770	5400	5400	5400	5400	0
464	20240424	125100	43625770	5400	5400	5400	5400	0
465	20240424	125000	43625770	5400	5400	5400	5400	0
466	20240424	124900	43625770	5400	5400	5400	5400	0
467	20240424	124800	43625770	5400	5400	5400	5400	0
468	20240424	124700	43625770	5400	5400	5400	5400	0
469	20240424	124600	43625770	5400	5400	5400	5400	0
470	20240424	124500	43625770	5400	5400	5400	5400	0
471	20240424	124400	43625770	5400	5400	5400	5400	0
472	20240424	124300	43625770	5400	5400	5400	5400	0
473	20240424	124200	43625770	5400	5400	5400	5400	0
474	20240424	124100	43625770	5400	5400	5400	5400	0
475	20240424	124000	43625770	5400	5400	5400	5400	0
476	20240424	123900	43625770	5400	5400	5400	5400	0
477	20240424	123800	43625770	5400	5400	5400	5400	0
478	20240424	123700	43625770	5400	5400	5400	5400	0
479	20240424	123600	43625770	5400	5400	5400	5400	0
480	20240424	123500	43625770	5400	5400	5400	5400	0
481	20240424	123400	43625770	5400	5400	5400	5400	0
482	20240424	123300	43625770	5400	5400	5400	5400	0
483	20240424	123200	43625770	5400	5400	5400	5400	0
484	20240424	123100	43625770	5400	5400	5400	5400	0
485	20240424	123000	43625770	5400	5400	5400	5400	0
486	20240424	122900	43625770	5400	5400	5400	5400	0
487	20240424	122800	43625770	5400	5400	5400	5400	0
488	20240424	122700	43625770	5400	5400	5400	5400	0
489	20240424	122600	43625770	5400	5400	5400	5400	0
490	20240424	122500	43625770	5400	5400	5400	5400	0
491	20240424	122400	43625770	5400	5400	5400	5400	0
492	20240424	122300	43625770	5400	5400	5400	5400	0
493	20240424	122200	43625770	5400	5400	5400	5400	0
494	20240424	122100	43625770	5400	5400	5400	5400	0
495	20240424	122000	43625770	5400	5400	5400	5400	0
496	20240424	121900	43625770	5400	5400	5400	5400	0
497	20240424	121800	43625770	5400	5400	5400	5400	0
498	20240424	121700	43625770	5400	5400	5400	5400	0
499	20240424	121600	43625770	5400	5400	5400	5400	0
500	20240424	121500	43625770	5400	5400	5400	5400	0
501	20240424	121400	43625770	5400	5400	5400	5400	0
502	20240424	121300	43625770	5400	5400	5400	5400	0
503	20240424	121200	43625770	5400	5400	5400	5400	0
504	20240424	121100	43625770	5400	5400	5400	5400	0
505	20240424	121000	43625770	5400	5400	5400	5400	0
506	20240424	120900	43625770	5400	5400	5400	5400	0
507	20240424	120800	43625770	5400	5400	5400	5400	0
508	20240424	120700	43625770	5400	5400	5400	5400	0
509	20240424	120600	43625770	5400	5400	5400	5400	0
510	20240424	120500	43625770	5400	5400	5400	5400	0
511	20240424	120400	43625770	5400	5400	5400	5400	0
512	20240424	120300	43625770	5400	5400	5400	5400	11
513	20240424	120200	43566370	5500	5500	5500	5500	0
514	20240424	120100	43566370	5500	5480	5500	5480	342
515	20240424	120000	41686150	5500	5500	5500	5500	0
516	20240424	115900	41686150	5500	5500	5500	5500	0
517	20240424	115800	41686150	5500	5500	5500	5500	0
518	20240424	115700	41686150	5500	5500	5500	5500	0
519	20240424	115600	41686150	5500	5500	5500	5500	0
520	20240424	115500	41686150	5500	5500	5500	5500	118
521	20240424	115400	41037150	5500	5480	5500	5480	210
522	20240424	115300	39883540	5470	5430	5470	5430	168
523	20240424	115200	38969110	5260	5390	5430	5260	556
524	20240424	115100	35979380	5390	5390	5390	5390	0
525	20240424	115000	35979380	5390	5390	5390	5390	0
526	20240424	114900	35979380	5390	5340	5390	5340	156
527	20240424	114800	35140590	5330	5280	5330	5280	329
528	20240424	114700	33391000	5280	5280	5280	5280	0
529	20240424	114600	33391000	5280	5280	5280	5280	0
530	20240424	114500	33391000	5280	5280	5280	5280	0
531	20240424	114400	33391000	5280	5280	5280	5280	0
532	20240424	114300	33391000	5280	5280	5280	5280	40
533	20240424	114200	33179800	5260	5260	5260	5260	2
534	20240424	114100	33169280	5260	5270	5270	5260	228
535	20240424	114000	31969790	5320	5320	5320	5320	0
536	20240424	113900	31969790	5320	5320	5320	5320	0
537	20240424	113800	31969790	5320	5320	5320	5320	0
538	20240424	113700	31969790	5320	5320	5320	5320	0
539	20240424	113600	31969790	5320	5320	5320	5320	0
540	20240424	113500	31969790	5320	5320	5320	5320	0
541	20240424	113400	31969790	5320	5320	5320	5320	0
542	20240424	113300	31969790	5320	5320	5320	5320	0
543	20240424	113200	31969790	5320	5320	5320	5320	0
544	20240424	113100	31969790	5320	5290	5320	5290	30
545	20240424	113000	31810280	5290	5290	5290	5290	0
546	20240424	112900	31810280	5290	5290	5290	5290	0
547	20240424	112800	31810280	5290	5290	5290	5290	0
548	20240424	112700	31810280	5290	5290	5290	5290	0
549	20240424	112600	31810280	5290	5290	5290	5290	0
550	20240424	112500	31810280	5290	5290	5290	5290	0
551	20240424	112400	31810280	5290	5290	5290	5290	0
552	20240424	112300	31810280	5290	5290	5290	5290	0
553	20240424	112200	31810280	5290	5290	5290	5290	2
554	20240424	112100	31799700	5290	5320	5320	5270	670
555	20240424	112000	28266450	5290	5290	5290	5290	0
556	20240424	111900	28266450	5290	5290	5290	5290	0
557	20240424	111800	28266450	5290	5290	5290	5290	0
558	20240424	111700	28266450	5290	5290	5290	5290	0
559	20240424	111600	28266450	5290	5290	5290	5290	0
560	20240424	111500	28266450	5290	5290	5290	5290	0
561	20240424	111400	28266450	5290	5290	5290	5290	0
562	20240424	111300	28266450	5290	5290	5290	5290	0
563	20240424	111200	28266450	5290	5290	5290	5290	0
564	20240424	111100	28266450	5290	5290	5290	5290	0
565	20240424	111000	28266450	5290	5290	5290	5290	0
566	20240424	110900	28266450	5290	5290	5290	5290	0
567	20240424	110800	28266450	5290	5290	5290	5290	0
568	20240424	110700	28266450	5290	5320	5320	5290	155
569	20240424	110600	27445900	5320	5320	5320	5320	1
570	20240424	110500	27440580	5340	5340	5340	5340	0
571	20240424	110400	27440580	5340	5340	5340	5340	0
572	20240424	110300	27440580	5340	5340	5340	5340	0
573	20240424	110200	27440580	5340	5340	5340	5340	0
574	20240424	110100	27440580	5340	5340	5340	5340	115
575	20240424	110000	26826480	5340	5340	5340	5340	0
576	20240424	105900	26826480	5340	5330	5340	5330	546
577	20240424	105800	23911710	5330	5330	5330	5330	0
578	20240424	105700	23911710	5330	5330	5330	5330	0
579	20240424	105600	23911710	5330	5330	5330	5330	0
580	20240424	105500	23911710	5330	5330	5330	5330	0
581	20240424	105400	23911710	5330	5330	5330	5330	0
582	20240424	105300	23911710	5330	5330	5330	5330	19
583	20240424	105200	23810440	5310	5310	5310	5310	10
584	20240424	105100	23757340	5330	5330	5330	5330	0
585	20240424	105000	23757340	5330	5330	5330	5330	0
586	20240424	104900	23757340	5330	5330	5330	5330	0
587	20240424	104800	23757340	5330	5330	5330	5330	0
588	20240424	104700	23757340	5330	5330	5330	5330	0
589	20240424	104600	23757340	5330	5330	5330	5330	0
590	20240424	104500	23757340	5330	5330	5330	5330	0
591	20240424	104400	23757340	5330	5330	5330	5330	0
592	20240424	104300	23757340	5330	5330	5330	5330	0
593	20240424	104200	23757340	5330	5330	5330	5330	0
594	20240424	104100	23757340	5330	5330	5330	5330	0
595	20240424	104000	23757340	5330	5330	5330	5330	0
596	20240424	103900	23757340	5330	5330	5330	5330	0
597	20240424	103800	23757340	5330	5330	5330	5330	0
598	20240424	103700	23757340	5330	5330	5330	5330	0
599	20240424	103600	23757340	5330	5330	5330	5330	0
600	20240424	103500	23757340	5330	5330	5330	5330	1
601	20240424	103400	23752010	5270	5270	5270	5270	0
602	20240424	103300	23752010	5270	5270	5270	5270	0
603	20240424	103200	23752010	5270	5270	5270	5270	0
604	20240424	103100	23752010	5270	5300	5300	5270	727
605	20240424	103000	19916140	5320	5320	5320	5320	0
606	20240424	102900	19916140	5320	5320	5320	5320	20
607	20240424	102800	19809740	5320	5320	5320	5320	0
608	20240424	102700	19809740	5320	5320	5320	5320	0
609	20240424	102600	19809740	5320	5320	5320	5320	0
610	20240424	102500	19809740	5320	5320	5320	5320	5
611	20240424	102400	19783140	5340	5340	5340	5340	0
612	20240424	102300	19783140	5340	5340	5340	5340	0
613	20240424	102200	19783140	5340	5340	5340	5340	0
614	20240424	102100	19783140	5340	5340	5340	5340	0
615	20240424	102000	19783140	5340	5340	5340	5340	0
616	20240424	101900	19783140	5340	5340	5340	5340	0
617	20240424	101800	19783140	5340	5340	5340	5340	0
618	20240424	101700	19783140	5340	5340	5340	5340	0
619	20240424	101600	19783140	5340	5340	5340	5340	0
620	20240424	101500	19783140	5340	5340	5340	5340	0
621	20240424	101400	19783140	5340	5340	5340	5340	0
622	20240424	101300	19783140	5340	5340	5340	5340	1105
623	20240424	101200	13882440	5340	5340	5340	5340	0
624	20240424	101100	13882440	5340	5340	5340	5340	0
625	20240424	101000	13882440	5340	5340	5340	5340	0
626	20240424	100900	13882440	5340	5340	5340	5340	0
627	20240424	100800	13882440	5340	5340	5340	5340	0
628	20240424	100700	13882440	5340	5340	5340	5340	0
629	20240424	100600	13882440	5340	5340	5340	5340	0
630	20240424	100500	13882440	5340	5340	5340	5340	0
631	20240424	100400	13882440	5340	5340	5340	5340	1
632	20240424	100300	13877100	5340	5340	5340	5340	0
633	20240424	100200	13877100	5340	5340	5340	5340	0
634	20240424	100100	13877100	5340	5340	5340	5340	2
635	20240424	100000	13866420	5340	5340	5340	5340	0
636	20240424	095900	13866420	5340	5340	5340	5340	0
637	20240424	095800	13866420	5340	5340	5340	5340	0
638	20240424	095700	13866420	5340	5340	5340	5340	2
639	20240424	095600	13855740	5340	5340	5340	5340	11
640	20240424	095500	13797000	5340	5340	5340	5340	0
641	20240424	095400	13797000	5340	5340	5340	5340	0
642	20240424	095300	13797000	5340	5340	5340	5340	1
643	20240424	095200	13791660	5300	5300	5300	5300	9
644	20240424	095100	13743960	5300	5300	5300	5300	0
645	20240424	095000	13743960	5300	5300	5300	5300	0
646	20240424	094900	13743960	5300	5300	5300	5300	0
647	20240424	094800	13743960	5300	5300	5300	5300	1
648	20240424	094700	13738660	5280	5280	5280	5280	144
649	20240424	094600	12978340	5280	5280	5280	5280	398
650	20240424	094500	10876900	5290	5290	5290	5290	10
651	20240424	094400	10824000	5300	5300	5300	5300	68
652	20240424	094300	10463600	5310	5310	5310	5310	0
653	20240424	094200	10463600	5310	5310	5310	5310	0
654	20240424	094100	10463600	5310	5310	5310	5310	0
655	20240424	094000	10463600	5310	5310	5310	5310	5
656	20240424	093900	10437050	5310	5310	5310	5310	3
657	20240424	093800	10421120	5290	5290	5290	5290	0
658	20240424	093700	10421120	5290	5330	5330	5290	26
659	20240424	093600	10283060	5340	5340	5340	5340	0
660	20240424	093500	10283060	5340	5340	5340	5340	0
661	20240424	093400	10283060	5340	5340	5340	5340	77
662	20240424	093300	9871880	5340	5340	5340	5340	0
663	20240424	093200	9871880	5340	5340	5340	5340	0
664	20240424	093100	9871880	5340	5340	5340	5340	0
665	20240424	093000	9871880	5340	5340	5340	5340	4
666	20240424	092900	9850520	5350	5350	5350	5350	0
667	20240424	092800	9850520	5350	5350	5350	5350	1
668	20240424	092700	9845170	5330	5340	5340	5330	20
669	20240424	092600	9738380	5340	5340	5340	5340	0
670	20240424	092500	9738380	5340	5340	5340	5340	30
671	20240424	092400	9578180	5310	5310	5310	5310	0
672	20240424	092300	9578180	5310	5310	5310	5310	67
673	20240424	092200	9222410	5350	5350	5350	5350	26
674	20240424	092100	9083310	5250	5350	5350	5250	237
675	20240424	092000	7825000	5390	5390	5390	5390	0
676	20240424	091900	7825000	5390	5390	5390	5390	0
677	20240424	091800	7825000	5390	5380	5390	5380	75
678	20240424	091700	7420850	5390	5390	5390	5390	0
679	20240424	091600	7420850	5390	5390	5390	5390	0
680	20240424	091500	7420850	5390	5390	5390	5390	0
681	20240424	091400	7420850	5390	5390	5390	5390	10
682	20240424	091300	7366950	5300	5350	5350	5300	611
683	20240424	091200	4125330	5350	5350	5350	5350	0
684	20240424	091100	4125330	5350	5380	5380	5350	91
685	20240424	091000	3636950	5380	5380	5380	5380	9
686	20240424	090900	3588530	5390	5390	5390	5390	0
687	20240424	090800	3588530	5390	5390	5390	5390	8
688	20240424	090700	3545410	5380	5380	5380	5380	18
689	20240424	090600	3448570	5380	5380	5380	5380	0
690	20240424	090500	3448570	5380	5380	5380	5380	11
691	20240424	090400	3389390	5380	5340	5380	5330	114
692	20240424	090300	2781010	5380	5380	5380	5380	23
693	20240424	090200	2657270	5390	5390	5390	5390	0
694	20240424	090100	2657270	5390	5390	5390	5390	0
695	20240424	090000	2657270	5390	5390	5390	5390	493