KissMeData/030720/min/candle-20240424.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240424	191300	35322970	5990	5990	5990	5990	30
3	20240424	191200	35322970	5990	5990	5990	5990	0
4	20240424	191100	35322970	5990	5990	5990	5990	0
5	20240424	191000	35322970	5990	5990	5990	5990	0
6	20240424	190900	35322970	5990	5990	5990	5990	0
7	20240424	190800	35322970	5990	5990	5990	5990	0
8	20240424	190700	35322970	5990	5990	5990	5990	0
9	20240424	190600	35322970	5990	5990	5990	5990	0
10	20240424	190500	35322970	5990	5990	5990	5990	0
11	20240424	190400	35322970	5990	5990	5990	5990	0
12	20240424	190300	35322970	5990	5990	5990	5990	0
13	20240424	190200	35322970	5990	5990	5990	5990	0
14	20240424	190100	35322970	5990	5990	5990	5990	0
15	20240424	190000	35322970	5990	5990	5990	5990	0
16	20240424	185900	35322970	5990	5990	5990	5990	0
17	20240424	185800	35322970	5990	5990	5990	5990	0
18	20240424	185700	35322970	5990	5990	5990	5990	0
19	20240424	185600	35322970	5990	5990	5990	5990	0
20	20240424	185500	35322970	5990	5990	5990	5990	0
21	20240424	185400	35322970	5990	5990	5990	5990	0
22	20240424	185300	35322970	5990	5990	5990	5990	0
23	20240424	185200	35322970	5990	5990	5990	5990	0
24	20240424	185100	35322970	5990	5990	5990	5990	0
25	20240424	185000	35322970	5990	5990	5990	5990	0
26	20240424	184900	35322970	5990	5990	5990	5990	0
27	20240424	184800	35322970	5990	5990	5990	5990	0
28	20240424	184700	35322970	5990	5990	5990	5990	0
29	20240424	184600	35322970	5990	5990	5990	5990	0
30	20240424	184500	35322970	5990	5990	5990	5990	0
31	20240424	184400	35322970	5990	5990	5990	5990	0
32	20240424	184300	35322970	5990	5990	5990	5990	30
33	20240424	184200	35322970	5990	5990	5990	5990	0
34	20240424	184100	35322970	5990	5990	5990	5990	0
35	20240424	184000	35322970	5990	5990	5990	5990	0
36	20240424	183900	35322970	5990	5990	5990	5990	0
37	20240424	183800	35322970	5990	5990	5990	5990	0
38	20240424	183700	35322970	5990	5990	5990	5990	0
39	20240424	183600	35322970	5990	5990	5990	5990	0
40	20240424	183500	35322970	5990	5990	5990	5990	0
41	20240424	183400	35322970	5990	5990	5990	5990	0
42	20240424	183300	35322970	5990	5990	5990	5990	0
43	20240424	183200	35322970	5990	5990	5990	5990	0
44	20240424	183100	35322970	5990	5990	5990	5990	0
45	20240424	183000	35322970	5990	5990	5990	5990	0
46	20240424	182900	35322970	5990	5990	5990	5990	0
47	20240424	182800	35322970	5990	5990	5990	5990	0
48	20240424	182700	35322970	5990	5990	5990	5990	0
49	20240424	182600	35322970	5990	5990	5990	5990	0
50	20240424	182500	35322970	5990	5990	5990	5990	0
51	20240424	182400	35322970	5990	5990	5990	5990	0
52	20240424	182300	35322970	5990	5990	5990	5990	0
53	20240424	182200	35322970	5990	5990	5990	5990	0
54	20240424	182100	35322970	5990	5990	5990	5990	0
55	20240424	182000	35322970	5990	5990	5990	5990	0
56	20240424	181900	35322970	5990	5990	5990	5990	0
57	20240424	181800	35322970	5990	5990	5990	5990	0
58	20240424	181700	35322970	5990	5990	5990	5990	0
59	20240424	181600	35322970	5990	5990	5990	5990	0
60	20240424	181500	35322970	5990	5990	5990	5990	0
61	20240424	181400	35322970	5990	5990	5990	5990	0
62	20240424	181300	35322970	5990	5990	5990	5990	30
63	20240424	181200	35322970	5990	5990	5990	5990	0
64	20240424	181100	35322970	5990	5990	5990	5990	0
65	20240424	181000	35322970	5990	5990	5990	5990	0
66	20240424	180900	35322970	5990	5990	5990	5990	0
67	20240424	180800	35322970	5990	5990	5990	5990	0
68	20240424	180700	35322970	5990	5990	5990	5990	0
69	20240424	180600	35322970	5990	5990	5990	5990	0
70	20240424	180500	35322970	5990	5990	5990	5990	0
71	20240424	180400	35322970	5990	5990	5990	5990	0
72	20240424	180300	35322970	5990	5990	5990	5990	0
73	20240424	180200	35322970	5990	5990	5990	5990	0
74	20240424	180100	35322970	5990	5990	5990	5990	0
75	20240424	180000	35322970	5990	5990	5990	5990	0
76	20240424	175900	35322970	5990	5990	5990	5990	0
77	20240424	175800	35322970	5990	5990	5990	5990	0
78	20240424	175700	35322970	5990	5990	5990	5990	0
79	20240424	175600	35322970	5990	5990	5990	5990	0
80	20240424	175500	35322970	5990	5990	5990	5990	0
81	20240424	175400	35322970	5990	5990	5990	5990	0
82	20240424	175300	35322970	5990	5990	5990	5990	0
83	20240424	175200	35322970	5990	5990	5990	5990	0
84	20240424	175100	35322970	5990	5990	5990	5990	0
85	20240424	175000	35322970	5990	5990	5990	5990	0
86	20240424	174900	35322970	5990	5990	5990	5990	0
87	20240424	174800	35322970	5990	5990	5990	5990	0
88	20240424	174700	35322970	5990	5990	5990	5990	0
89	20240424	174600	35322970	5990	5990	5990	5990	0
90	20240424	174500	35322970	5990	5990	5990	5990	0
91	20240424	174400	35322970	5990	5990	5990	5990	0
92	20240424	174300	35322970	5990	5990	5990	5990	30
93	20240424	174200	35322970	5990	5990	5990	5990	0
94	20240424	174100	35322970	5990	5990	5990	5990	0
95	20240424	174000	35322970	5990	5990	5990	5990	0
96	20240424	173900	35322970	5990	5990	5990	5990	0
97	20240424	173800	35322970	5990	5990	5990	5990	0
98	20240424	173700	35322970	5990	5990	5990	5990	0
99	20240424	173600	35322970	5990	5990	5990	5990	0
100	20240424	173500	35322970	5990	5990	5990	5990	0
101	20240424	173400	35322970	5990	5990	5990	5990	0
102	20240424	173300	35322970	5990	5990	5990	5990	0
103	20240424	173200	35322970	5990	5990	5990	5990	0
104	20240424	173100	35322970	5990	5990	5990	5990	0
105	20240424	173000	35322970	5990	5990	5990	5990	0
106	20240424	172900	35322970	5990	5990	5990	5990	0
107	20240424	172800	35322970	5990	5990	5990	5990	0
108	20240424	172700	35322970	5990	5990	5990	5990	0
109	20240424	172600	35322970	5990	5990	5990	5990	0
110	20240424	172500	35322970	5990	5990	5990	5990	0
111	20240424	172400	35322970	5990	5990	5990	5990	0
112	20240424	172300	35322970	5990	5990	5990	5990	0
113	20240424	172200	35322970	5990	5990	5990	5990	0
114	20240424	172100	35322970	5990	5990	5990	5990	0
115	20240424	172000	35322970	5990	5990	5990	5990	0
116	20240424	171900	35322970	5990	5990	5990	5990	0
117	20240424	171800	35322970	5990	5990	5990	5990	0
118	20240424	171700	35322970	5990	5990	5990	5990	0
119	20240424	171600	35322970	5990	5990	5990	5990	0
120	20240424	171500	35322970	5990	5990	5990	5990	0
121	20240424	171400	35322970	5990	5990	5990	5990	0
122	20240424	171300	35322970	5990	5990	5990	5990	30
123	20240424	171200	35322970	5990	5990	5990	5990	0
124	20240424	171100	35322970	5990	5990	5990	5990	0
125	20240424	171000	35322970	5990	5990	5990	5990	0
126	20240424	170900	35322970	5990	5990	5990	5990	0
127	20240424	170800	35322970	5990	5990	5990	5990	0
128	20240424	170700	35322970	5990	5990	5990	5990	0
129	20240424	170600	35322970	5990	5990	5990	5990	0
130	20240424	170500	35322970	5990	5990	5990	5990	0
131	20240424	170400	35322970	5990	5990	5990	5990	0
132	20240424	170300	35322970	5990	5990	5990	5990	0
133	20240424	170200	35322970	5990	5990	5990	5990	0
134	20240424	170100	35322970	5990	5990	5990	5990	0
135	20240424	170000	35322970	5990	5990	5990	5990	0
136	20240424	165900	35322970	5990	5990	5990	5990	0
137	20240424	165800	35322970	5990	5990	5990	5990	0
138	20240424	165700	35322970	5990	5990	5990	5990	0
139	20240424	165600	35322970	5990	5990	5990	5990	0
140	20240424	165500	35322970	5990	5990	5990	5990	0
141	20240424	165400	35322970	5990	5990	5990	5990	0
142	20240424	165300	35322970	5990	5990	5990	5990	0
143	20240424	165200	35322970	5990	5990	5990	5990	0
144	20240424	165100	35322970	5990	5990	5990	5990	0
145	20240424	165000	35322970	5990	5990	5990	5990	0
146	20240424	164900	35322970	5990	5990	5990	5990	0
147	20240424	164800	35322970	5990	5990	5990	5990	0
148	20240424	164700	35322970	5990	5990	5990	5990	0
149	20240424	164600	35322970	5990	5990	5990	5990	0
150	20240424	164500	35322970	5990	5990	5990	5990	0
151	20240424	164400	35322970	5990	5990	5990	5990	0
152	20240424	164300	35322970	5990	5990	5990	5990	30
153	20240424	164200	35322970	5990	5990	5990	5990	0
154	20240424	164100	35322970	5990	5990	5990	5990	0
155	20240424	164000	35322970	5990	5990	5990	5990	0
156	20240424	163900	35322970	5990	5990	5990	5990	0
157	20240424	163800	35322970	5990	5990	5990	5990	0
158	20240424	163700	35322970	5990	5990	5990	5990	0
159	20240424	163600	35322970	5990	5990	5990	5990	0
160	20240424	163500	35322970	5990	5990	5990	5990	0
161	20240424	163400	35322970	5990	5990	5990	5990	0
162	20240424	163300	35322970	5990	5990	5990	5990	0
163	20240424	163200	35322970	5990	5990	5990	5990	0
164	20240424	163100	35322970	5990	5990	5990	5990	0
165	20240424	163000	35322970	5990	5990	5990	5990	0
166	20240424	162900	35322970	5990	5990	5990	5990	0
167	20240424	162800	35322970	5990	5990	5990	5990	0
168	20240424	162700	35322970	5990	5990	5990	5990	0
169	20240424	162600	35322970	5990	5990	5990	5990	0
170	20240424	162500	35322970	5990	5990	5990	5990	0
171	20240424	162400	35322970	5990	5990	5990	5990	0
172	20240424	162300	35322970	5990	5990	5990	5990	0
173	20240424	162200	35322970	5990	5990	5990	5990	0
174	20240424	162100	35322970	5990	5990	5990	5990	0
175	20240424	162000	35322970	5990	5990	5990	5990	0
176	20240424	161900	35322970	5990	5990	5990	5990	0
177	20240424	161800	35322970	5990	5990	5990	5990	0
178	20240424	161700	35322970	5990	5990	5990	5990	0
179	20240424	161600	35322970	5990	5990	5990	5990	0
180	20240424	161500	35322970	5990	5990	5990	5990	0
181	20240424	161400	35322970	5990	5990	5990	5990	0
182	20240424	161300	35322970	5990	5990	5990	5990	30
183	20240424	161200	35322970	5990	5990	5990	5990	0
184	20240424	161100	35322970	5990	5990	5990	5990	0
185	20240424	161000	35322970	5990	5990	5990	5990	0
186	20240424	160900	35322970	5990	5990	5990	5990	0
187	20240424	160800	35322970	5990	5990	5990	5990	0
188	20240424	160700	35322970	5990	5990	5990	5990	0
189	20240424	160600	35322970	5990	5990	5990	5990	0
190	20240424	160500	35322970	5990	5990	5990	5990	0
191	20240424	160400	35322970	5990	5990	5990	5990	0
192	20240424	160300	35322970	5990	5990	5990	5990	0
193	20240424	160200	35322970	5990	5990	5990	5990	0
194	20240424	160100	35322970	5990	5990	5990	5990	0
195	20240424	160000	35322970	5990	5990	5990	5990	0
196	20240424	155900	35322970	5990	5990	5990	5990	0
197	20240424	155800	35322970	5990	5990	5990	5990	0
198	20240424	155700	35322970	5990	5990	5990	5990	0
199	20240424	155600	35322970	5990	5990	5990	5990	0
200	20240424	155500	35322970	5990	5990	5990	5990	0
201	20240424	155400	35322970	5990	5990	5990	5990	0
202	20240424	155300	35322970	5990	5990	5990	5990	0
203	20240424	155200	35322970	5990	5990	5990	5990	0
204	20240424	155100	35322970	5990	5990	5990	5990	0
205	20240424	155000	35322970	5990	5990	5990	5990	0
206	20240424	154900	35322970	5990	5990	5990	5990	0
207	20240424	154800	35322970	5990	5990	5990	5990	0
208	20240424	154700	35322970	5990	5990	5990	5990	0
209	20240424	154600	35322970	5990	5990	5990	5990	0
210	20240424	154500	35322970	5990	5990	5990	5990	0
211	20240424	154400	35322970	5990	5990	5990	5990	0
212	20240424	154300	35322970	5990	5990	5990	5990	30
213	20240424	154200	35322970	5990	5990	5990	5990	0
214	20240424	154100	35322970	5990	5990	5990	5990	0
215	20240424	154000	35322970	5990	5990	5990	5990	0
216	20240424	153900	35322970	5990	5990	5990	5990	0
217	20240424	153800	35322970	5990	5990	5990	5990	0
218	20240424	153700	35322970	5990	5990	5990	5990	0
219	20240424	153600	35322970	5990	5990	5990	5990	0
220	20240424	153500	35322970	5990	5990	5990	5990	0
221	20240424	153400	35322970	5990	5990	5990	5990	0
222	20240424	153300	35322970	5990	5990	5990	5990	0
223	20240424	153200	35322970	5990	5990	5990	5990	0
224	20240424	153100	35322970	5990	5990	5990	5990	0
225	20240424	153000	35322970	5990	5990	5990	5990	30
226	20240424	152900	35143270	5980	5980	5980	5980	0
227	20240424	152800	35143270	5980	5980	5980	5980	0
228	20240424	152700	35143270	5980	5980	5980	5980	0
229	20240424	152600	35143270	5980	5980	5980	5980	0
230	20240424	152500	35143270	5980	5980	5980	5980	0
231	20240424	152400	35143270	5980	5980	5980	5980	0
232	20240424	152300	35143270	5980	5980	5980	5980	0
233	20240424	152200	35143270	5980	5980	5980	5980	0
234	20240424	152100	35143270	5980	5980	5980	5980	0
235	20240424	152000	35143270	5980	5980	5980	5980	0
236	20240424	151900	35143270	5980	5980	5980	5980	0
237	20240424	151800	35143270	5980	5980	5980	5980	0
238	20240424	151700	35143270	5980	5980	5980	5980	0
239	20240424	151600	35143270	5980	5980	5980	5980	0
240	20240424	151500	35143270	5980	5980	5980	5980	0
241	20240424	151400	35143270	5980	5980	5980	5980	0
242	20240424	151300	35143270	5980	5980	5980	5980	3
243	20240424	151200	35125330	5980	5980	5980	5980	9
244	20240424	151100	35071510	5980	5980	5980	5980	2
245	20240424	151000	35059550	5970	5970	5970	5970	0
246	20240424	150900	35059550	5970	5970	5970	5970	0
247	20240424	150800	35059550	5970	5970	5970	5970	0
248	20240424	150700	35059550	5970	5970	5970	5970	1
249	20240424	150600	35053580	5970	5970	5970	5970	0
250	20240424	150500	35053580	5970	5970	5970	5970	2
251	20240424	150400	35041640	5980	5980	5980	5980	1
252	20240424	150300	35035660	5960	5960	5960	5960	0
253	20240424	150200	35035660	5960	5960	5960	5960	0
254	20240424	150100	35035660	5960	5960	5960	5960	0
255	20240424	150000	35035660	5960	5960	5960	5960	0
256	20240424	145900	35035660	5960	5960	5960	5960	0
257	20240424	145800	35035660	5960	5960	5960	5960	0
258	20240424	145700	35035660	5960	5960	5960	5960	0
259	20240424	145600	35035660	5960	5960	5960	5960	0
260	20240424	145500	35035660	5960	5960	5960	5960	1
261	20240424	145400	35029700	5980	5980	5980	5980	0
262	20240424	145300	35029700	5980	5980	5980	5980	0
263	20240424	145200	35029700	5980	5980	5980	5980	0
264	20240424	145100	35029700	5980	5980	5980	5980	5
265	20240424	145000	34999800	5960	5960	5960	5960	0
266	20240424	144900	34999800	5960	5960	5960	5960	0
267	20240424	144800	34999800	5960	5960	5960	5960	0
268	20240424	144700	34999800	5960	5960	5960	5960	331
269	20240424	144600	33027040	5980	5980	5980	5980	0
270	20240424	144500	33027040	5980	5980	5980	5980	101
271	20240424	144400	32423060	5980	5980	5980	5980	0
272	20240424	144300	32423060	5980	5980	5980	5980	0
273	20240424	144200	32423060	5980	5980	5980	5980	0
274	20240424	144100	32423060	5980	5980	5980	5980	0
275	20240424	144000	32423060	5980	5980	5980	5980	0
276	20240424	143900	32423060	5980	5980	5980	5980	1
277	20240424	143800	32417080	5980	5980	5980	5980	0
278	20240424	143700	32417080	5980	5980	5980	5980	3
279	20240424	143600	32399140	5980	5980	5980	5980	2
280	20240424	143500	32387180	5990	5990	5990	5990	0
281	20240424	143400	32387180	5990	5990	5990	5990	0
282	20240424	143300	32387180	5990	5990	5990	5990	0
283	20240424	143200	32387180	5990	5990	5990	5990	0
284	20240424	143100	32387180	5990	5990	5990	5990	0
285	20240424	143000	32387180	5990	5990	5990	5990	0
286	20240424	142900	32387180	5990	5990	5990	5990	0
287	20240424	142800	32387180	5990	5990	5990	5990	1
288	20240424	142700	32381190	5990	5990	5990	5990	0
289	20240424	142600	32381190	5990	5990	5990	5990	0
290	20240424	142500	32381190	5990	5990	5990	5990	0
291	20240424	142400	32381190	5990	5990	5990	5990	0
292	20240424	142300	32381190	5990	5990	5990	5990	0
293	20240424	142200	32381190	5990	5990	5990	5990	0
294	20240424	142100	32381190	5990	5990	5990	5990	0
295	20240424	142000	32381190	5990	5990	5990	5990	0
296	20240424	141900	32381190	5990	5990	5990	5990	0
297	20240424	141800	32381190	5990	5990	5990	5990	1
298	20240424	141700	32375200	6000	6000	6000	6000	0
299	20240424	141600	32375200	6000	6000	6000	6000	0
300	20240424	141500	32375200	6000	6000	6000	6000	1
301	20240424	141400	32369200	5970	5970	5970	5970	0
302	20240424	141300	32369200	5970	5970	5970	5970	0
303	20240424	141200	32369200	5970	5970	5970	5970	0
304	20240424	141100	32369200	5970	5970	5970	5970	0
305	20240424	141000	32369200	5970	5970	5970	5970	10
306	20240424	140900	32309500	6000	6000	6000	6000	0
307	20240424	140800	32309500	6000	6000	6000	6000	0
308	20240424	140700	32309500	6000	6000	6000	6000	0
309	20240424	140600	32309500	6000	6000	6000	6000	0
310	20240424	140500	32309500	6000	6000	6000	6000	0
311	20240424	140400	32309500	6000	6000	6000	6000	0
312	20240424	140300	32309500	6000	6000	6000	6000	0
313	20240424	140200	32309500	6000	6000	6000	6000	0
314	20240424	140100	32309500	6000	6000	6000	6000	1
315	20240424	140000	32303500	6000	6000	6000	6000	0
316	20240424	135900	32303500	6000	6000	6000	6000	0
317	20240424	135800	32303500	6000	6000	6000	6000	0
318	20240424	135700	32303500	6000	6000	6000	6000	0
319	20240424	135600	32303500	6000	6000	6000	6000	0
320	20240424	135500	32303500	6000	6000	6000	6000	0
321	20240424	135400	32303500	6000	6000	6000	6000	0
322	20240424	135300	32303500	6000	6000	6000	6000	0
323	20240424	135200	32303500	6000	6000	6000	6000	0
324	20240424	135100	32303500	6000	6000	6000	6000	0
325	20240424	135000	32303500	6000	6000	6000	6000	0
326	20240424	134900	32303500	6000	6000	6000	6000	0
327	20240424	134800	32303500	6000	6000	6000	6000	0
328	20240424	134700	32303500	6000	6000	6000	6000	0
329	20240424	134600	32303500	6000	6000	6000	6000	0
330	20240424	134500	32303500	6000	5990	6000	5990	200
331	20240424	134400	31103570	6000	6000	6000	6000	0
332	20240424	134300	31103570	6000	6000	6000	6000	0
333	20240424	134200	31103570	6000	6000	6000	6000	0
334	20240424	134100	31103570	6000	6000	6000	6000	0
335	20240424	134000	31103570	6000	6000	6000	6000	0
336	20240424	133900	31103570	6000	6000	6000	6000	0
337	20240424	133800	31103570	6000	6000	6000	6000	0
338	20240424	133700	31103570	6000	6000	6000	6000	0
339	20240424	133600	31103570	6000	6000	6000	6000	0
340	20240424	133500	31103570	6000	6000	6000	6000	0
341	20240424	133400	31103570	6000	6000	6000	6000	0
342	20240424	133300	31103570	6000	6000	6000	6000	0
343	20240424	133200	31103570	6000	6000	6000	6000	0
344	20240424	133100	31103570	6000	6000	6000	6000	0
345	20240424	133000	31103570	6000	6000	6000	6000	0
346	20240424	132900	31103570	6000	6000	6000	6000	1
347	20240424	132800	31097570	6000	6000	6000	6000	0
348	20240424	132700	31097570	6000	6000	6000	6000	0
349	20240424	132600	31097570	6000	6000	6000	6000	1
350	20240424	132500	31091570	5960	5960	5960	5960	0
351	20240424	132400	31091570	5960	5960	5960	5960	0
352	20240424	132300	31091570	5960	5960	5960	5960	0
353	20240424	132200	31091570	5960	5960	5960	5960	0
354	20240424	132100	31091570	5960	5960	5960	5960	0
355	20240424	132000	31091570	5960	5960	5960	5960	0
356	20240424	131900	31091570	5960	5960	5960	5960	0
357	20240424	131800	31091570	5960	5960	5960	5960	202
358	20240424	131700	29887650	5960	5960	5960	5960	0
359	20240424	131600	29887650	5960	5960	5960	5960	0
360	20240424	131500	29887650	5960	5960	5960	5960	0
361	20240424	131400	29887650	5960	5960	5960	5960	200
362	20240424	131300	28695650	5960	5960	5960	5960	706
363	20240424	131200	24487890	5970	5970	5970	5970	0
364	20240424	131100	24487890	5970	5970	5970	5970	0
365	20240424	131000	24487890	5970	5970	5970	5970	2
366	20240424	130900	24475950	5970	5970	5970	5970	390
367	20240424	130800	22147650	5970	5970	5970	5970	200
368	20240424	130700	20953650	5970	5970	5970	5970	71
369	20240424	130600	20529780	5970	5970	5970	5970	0
370	20240424	130500	20529780	5970	5970	5970	5970	0
371	20240424	130400	20529780	5970	5970	5970	5970	0
372	20240424	130300	20529780	5970	5970	5970	5970	0
373	20240424	130200	20529780	5970	5970	5970	5970	0
374	20240424	130100	20529780	5970	5970	5970	5970	0
375	20240424	130000	20529780	5970	5970	5970	5970	0
376	20240424	125900	20529780	5970	5970	5970	5970	27
377	20240424	125800	20368590	5960	5960	5960	5960	0
378	20240424	125700	20368590	5960	5960	5960	5960	0
379	20240424	125600	20368590	5960	5960	5960	5960	0
380	20240424	125500	20368590	5960	5960	5960	5960	0
381	20240424	125400	20368590	5960	5960	5960	5960	0
382	20240424	125300	20368590	5960	5960	5960	5960	0
383	20240424	125200	20368590	5960	5960	5960	5960	0
384	20240424	125100	20368590	5960	5960	5960	5960	0
385	20240424	125000	20368590	5960	5960	5960	5960	0
386	20240424	124900	20368590	5960	5960	5960	5960	0
387	20240424	124800	20368590	5960	5960	5960	5960	0
388	20240424	124700	20368590	5960	5960	5960	5960	0
389	20240424	124600	20368590	5960	5960	5960	5960	0
390	20240424	124500	20368590	5960	5960	5960	5960	0
391	20240424	124400	20368590	5960	5960	5960	5960	0
392	20240424	124300	20368590	5960	5960	5960	5960	0
393	20240424	124200	20368590	5960	5960	5960	5960	0
394	20240424	124100	20368590	5960	5960	5960	5960	0
395	20240424	124000	20368590	5960	5960	5960	5960	0
396	20240424	123900	20368590	5960	5960	5960	5960	0
397	20240424	123800	20368590	5960	5960	5960	5960	0
398	20240424	123700	20368590	5960	5960	5960	5960	73
399	20240424	123600	19933510	5970	5970	5970	5970	19
400	20240424	123500	19820080	6000	6000	6000	6000	0
401	20240424	123400	19820080	6000	6000	6000	6000	16
402	20240424	123300	19724080	6000	6000	6000	6000	0
403	20240424	123200	19724080	6000	6000	6000	6000	0
404	20240424	123100	19724080	6000	5990	6000	5990	500
405	20240424	123000	16724480	6000	6000	6000	6000	0
406	20240424	122900	16724480	6000	6000	6000	6000	0
407	20240424	122800	16724480	6000	6000	6000	6000	0
408	20240424	122700	16724480	6000	6000	6000	6000	0
409	20240424	122600	16724480	6000	6000	6000	6000	0
410	20240424	122500	16724480	6000	6000	6000	6000	0
411	20240424	122400	16724480	6000	6000	6000	6000	0
412	20240424	122300	16724480	6000	6000	6000	6000	0
413	20240424	122200	16724480	6000	6000	6000	6000	0
414	20240424	122100	16724480	6000	6000	6000	6000	0
415	20240424	122000	16724480	6000	6000	6000	6000	0
416	20240424	121900	16724480	6000	6000	6000	6000	0
417	20240424	121800	16724480	6000	6000	6000	6000	0
418	20240424	121700	16724480	6000	6000	6000	6000	0
419	20240424	121600	16724480	6000	6000	6000	6000	0
420	20240424	121500	16724480	6000	6000	6000	6000	0
421	20240424	121400	16724480	6000	6000	6000	6000	0
422	20240424	121300	16724480	6000	6000	6000	6000	2
423	20240424	121200	16712480	6000	6000	6000	6000	0
424	20240424	121100	16712480	6000	6000	6000	6000	0
425	20240424	121000	16712480	6000	6000	6000	6000	0
426	20240424	120900	16712480	6000	6000	6000	6000	0
427	20240424	120800	16712480	6000	6000	6000	6000	0
428	20240424	120700	16712480	6000	6000	6000	6000	0
429	20240424	120600	16712480	6000	6000	6000	6000	0
430	20240424	120500	16712480	6000	6000	6000	6000	0
431	20240424	120400	16712480	6000	6000	6000	6000	0
432	20240424	120300	16712480	6000	5980	6000	5980	100
433	20240424	120200	16113640	5970	5970	5970	5970	0
434	20240424	120100	16113640	5970	5970	5970	5970	0
435	20240424	120000	16113640	5970	5970	5970	5970	4
436	20240424	115900	16089760	5970	5970	5970	5970	0
437	20240424	115800	16089760	5970	5970	5970	5970	96
438	20240424	115700	15516640	5970	5970	5970	5970	200
439	20240424	115600	14322640	5970	5970	5970	5970	0
440	20240424	115500	14322640	5970	5970	5970	5970	1
441	20240424	115400	14316670	5970	5970	5970	5970	100
442	20240424	115300	13719670	5970	5970	5970	5970	0
443	20240424	115200	13719670	5970	5970	5970	5970	0
444	20240424	115100	13719670	5970	5970	5970	5970	0
445	20240424	115000	13719670	5970	5970	5970	5970	0
446	20240424	114900	13719670	5970	5970	5970	5970	0
447	20240424	114800	13719670	5970	5970	5970	5970	0
448	20240424	114700	13719670	5970	5970	5970	5970	0
449	20240424	114600	13719670	5970	5970	5970	5970	0
450	20240424	114500	13719670	5970	5970	5970	5970	0
451	20240424	114400	13719670	5970	5970	5970	5970	0
452	20240424	114300	13719670	5970	5970	5970	5970	0
453	20240424	114200	13719670	5970	5970	5970	5970	0
454	20240424	114100	13719670	5970	5970	5970	5970	0
455	20240424	114000	13719670	5970	5970	5970	5970	0
456	20240424	113900	13719670	5970	5970	5970	5970	0
457	20240424	113800	13719670	5970	5970	5970	5970	0
458	20240424	113700	13719670	5970	5970	5970	5970	0
459	20240424	113600	13719670	5970	5970	5970	5970	0
460	20240424	113500	13719670	5970	5970	5970	5970	0
461	20240424	113400	13719670	5970	5970	5970	5970	0
462	20240424	113300	13719670	5970	5970	5970	5970	0
463	20240424	113200	13719670	5970	5970	5970	5970	0
464	20240424	113100	13719670	5970	5970	5970	5970	0
465	20240424	113000	13719670	5970	5970	5970	5970	0
466	20240424	112900	13719670	5970	5970	5970	5970	9
467	20240424	112800	13665940	5970	5970	5970	5970	0
468	20240424	112700	13665940	5970	5970	5970	5970	0
469	20240424	112600	13665940	5970	5970	5970	5970	0
470	20240424	112500	13665940	5970	5970	5970	5970	1
471	20240424	112400	13659970	5980	5980	5980	5980	0
472	20240424	112300	13659970	5980	5980	5980	5980	0
473	20240424	112200	13659970	5980	5980	5980	5980	0
474	20240424	112100	13659970	5980	5980	5980	5980	0
475	20240424	112000	13659970	5980	5980	5980	5980	0
476	20240424	111900	13659970	5980	5980	5980	5980	0
477	20240424	111800	13659970	5980	5980	5980	5980	0
478	20240424	111700	13659970	5980	5980	5980	5980	0
479	20240424	111600	13659970	5980	5980	5980	5980	1
480	20240424	111500	13653990	5980	5980	5980	5980	0
481	20240424	111400	13653990	5980	5980	5980	5980	0
482	20240424	111300	13653990	5980	5980	5980	5980	0
483	20240424	111200	13653990	5980	5980	5980	5980	0
484	20240424	111100	13653990	5980	5980	5980	5980	0
485	20240424	111000	13653990	5980	5980	5980	5980	0
486	20240424	110900	13653990	5980	5980	5980	5980	0
487	20240424	110800	13653990	5980	5980	5980	5980	0
488	20240424	110700	13653990	5980	5980	5980	5980	0
489	20240424	110600	13653990	5980	5980	5980	5980	1
490	20240424	110500	13648010	5980	5980	5980	5980	0
491	20240424	110400	13648010	5980	5980	5980	5980	0
492	20240424	110300	13648010	5980	5980	5980	5980	183
493	20240424	110200	12553670	5970	5970	5970	5970	200
494	20240424	110100	11359670	5980	5980	5980	5980	17
495	20240424	110000	11258010	6000	6000	6000	6000	0
496	20240424	105900	11258010	6000	6000	6000	6000	0
497	20240424	105800	11258010	6000	6000	6000	6000	0
498	20240424	105700	11258010	6000	6000	6000	6000	0
499	20240424	105600	11258010	6000	6000	6000	6000	0
500	20240424	105500	11258010	6000	6000	6000	6000	1
501	20240424	105400	11252010	5970	5970	5970	5970	0
502	20240424	105300	11252010	5970	5970	5970	5970	0
503	20240424	105200	11252010	5970	5970	5970	5970	0
504	20240424	105100	11252010	5970	5970	5970	5970	0
505	20240424	105000	11252010	5970	5970	5970	5970	0
506	20240424	104900	11252010	5970	5970	5970	5970	0
507	20240424	104800	11252010	5970	5970	5970	5970	0
508	20240424	104700	11252010	5970	5970	5970	5970	0
509	20240424	104600	11252010	5970	5970	5970	5970	0
510	20240424	104500	11252010	5970	5970	5970	5970	0
511	20240424	104400	11252010	5970	5970	5970	5970	0
512	20240424	104300	11252010	5970	5970	5970	5970	0
513	20240424	104200	11252010	5970	5970	5970	5970	0
514	20240424	104100	11252010	5970	5970	5970	5970	0
515	20240424	104000	11252010	5970	5970	5970	5970	344
516	20240424	103900	9198330	5990	5990	5990	5990	0
517	20240424	103800	9198330	5990	5990	5990	5990	2
518	20240424	103700	9186350	5990	5990	5990	5990	0
519	20240424	103600	9186350	5990	5990	5990	5990	0
520	20240424	103500	9186350	5990	5990	5990	5990	0
521	20240424	103400	9186350	5990	5990	5990	5990	0
522	20240424	103300	9186350	5990	5990	5990	5990	0
523	20240424	103200	9186350	5990	5990	5990	5990	2
524	20240424	103100	9174370	5990	5990	5990	5990	0
525	20240424	103000	9174370	5990	5990	5990	5980	373
526	20240424	102900	6941270	5980	5980	5980	5980	0
527	20240424	102800	6941270	5980	5980	5980	5980	0
528	20240424	102700	6941270	5980	5980	5980	5980	0
529	20240424	102600	6941270	5980	5980	5980	5980	0
530	20240424	102500	6941270	5980	5980	5980	5980	0
531	20240424	102400	6941270	5980	5980	5980	5980	0
532	20240424	102300	6941270	5980	5980	5980	5980	0
533	20240424	102200	6941270	5980	5980	5980	5980	0
534	20240424	102100	6941270	5980	5980	5980	5980	0
535	20240424	102000	6941270	5980	5980	5980	5980	91
536	20240424	101900	6397090	5970	5970	5970	5970	0
537	20240424	101800	6397090	5970	5970	5970	5970	0
538	20240424	101700	6397090	5970	5970	5970	5970	0
539	20240424	101600	6397090	5970	5970	5970	5970	1
540	20240424	101500	6391120	5980	5980	5980	5980	2
541	20240424	101400	6379160	5980	5980	5980	5980	0
542	20240424	101300	6379160	5980	5980	5980	5980	0
543	20240424	101200	6379160	5980	5980	5980	5980	0
544	20240424	101100	6379160	5980	5980	5980	5980	0
545	20240424	101000	6379160	5980	5980	5980	5980	0
546	20240424	100900	6379160	5980	5980	5980	5980	0
547	20240424	100800	6379160	5980	5980	5980	5980	0
548	20240424	100700	6379160	5980	5980	5980	5980	0
549	20240424	100600	6379160	5980	5980	5980	5980	0
550	20240424	100500	6379160	5980	5980	5980	5980	0
551	20240424	100400	6379160	5980	5980	5980	5980	7
552	20240424	100300	6337300	5990	5990	5990	5990	0
553	20240424	100200	6337300	5990	5990	5990	5990	367
554	20240424	100100	4138970	5990	5990	5990	5990	0
555	20240424	100000	4138970	5990	5990	5990	5990	0
556	20240424	095900	4138970	5990	5990	5990	5990	0
557	20240424	095800	4138970	5990	5990	5990	5990	0
558	20240424	095700	4138970	5990	5990	5990	5990	0
559	20240424	095600	4138970	5990	5990	5990	5990	0
560	20240424	095500	4138970	5990	5990	5990	5990	0
561	20240424	095400	4138970	5990	5990	5990	5990	0
562	20240424	095300	4138970	5990	5990	5990	5990	0
563	20240424	095200	4138970	5990	5990	5990	5990	51
564	20240424	095100	3833480	5990	5990	5990	5990	0
565	20240424	095000	3833480	5990	5990	5990	5990	0
566	20240424	094900	3833480	5990	5990	5990	5990	0
567	20240424	094800	3833480	5990	5990	5990	5990	200
568	20240424	094700	2635480	5990	5990	5990	5990	0
569	20240424	094600	2635480	5990	5990	5990	5990	5
570	20240424	094500	2605530	5990	5990	5990	5990	0
571	20240424	094400	2605530	5990	5990	5990	5990	101
572	20240424	094300	2000540	5990	5990	5990	5990	0
573	20240424	094200	2000540	5990	5990	5990	5990	0
574	20240424	094100	2000540	5990	5990	5990	5990	0
575	20240424	094000	2000540	5990	5990	5990	5990	0
576	20240424	093900	2000540	5990	5990	5990	5990	1
577	20240424	093800	1994550	5990	5990	5990	5990	0
578	20240424	093700	1994550	5990	5990	5990	5990	30
579	20240424	093600	1814850	5990	5990	5990	5990	0
580	20240424	093500	1814850	5990	5990	5990	5990	0
581	20240424	093400	1814850	5990	5990	5990	5990	0
582	20240424	093300	1814850	5990	5990	5990	5990	0
583	20240424	093200	1814850	5990	5990	5990	5990	1
584	20240424	093100	1808860	5990	5990	5990	5990	0
585	20240424	093000	1808860	5990	5990	5990	5990	0
586	20240424	092900	1808860	5990	5990	5990	5990	0
587	20240424	092800	1808860	5990	5960	5990	5960	99
588	20240424	092700	1215890	5960	5960	5960	5960	0
589	20240424	092600	1215890	5960	5960	5960	5960	0
590	20240424	092500	1215890	5960	5960	5960	5960	0
591	20240424	092400	1215890	5960	5960	5960	5960	1
592	20240424	092300	1209930	5950	5950	5950	5950	0
593	20240424	092200	1209930	5950	5950	5950	5950	1
594	20240424	092100	1203980	5990	5990	5990	5990	1
595	20240424	092000	1197990	5990	5990	5990	5990	0
596	20240424	091900	1197990	5990	5990	5990	5990	0
597	20240424	091800	1197990	5990	5990	5990	5990	1
598	20240424	091700	1192000	6000	6000	6000	6000	0
599	20240424	091600	1192000	6000	6000	6000	6000	0
600	20240424	091500	1192000	6000	6000	6000	6000	0
601	20240424	091400	1192000	6000	6000	6000	6000	0
602	20240424	091300	1192000	6000	6000	6000	6000	0
603	20240424	091200	1192000	6000	6000	6000	6000	0
604	20240424	091100	1192000	6000	6000	6000	6000	0
605	20240424	091000	1192000	6000	6000	6000	6000	0
606	20240424	090900	1192000	6000	6000	6000	6000	0
607	20240424	090800	1192000	6000	6000	6000	6000	0
608	20240424	090700	1192000	6000	6000	6000	6000	0
609	20240424	090600	1192000	6000	6000	6000	6000	0
610	20240424	090500	1192000	6000	6000	6000	6000	0
611	20240424	090400	1192000	6000	6000	6000	6000	0
612	20240424	090300	1192000	6000	6000	6000	6000	0
613	20240424	090200	1192000	6000	6000	6000	6000	0
614	20240424	090100	1192000	6000	6000	6000	6000	1
615	20240424	090000	1186000	5930	5930	5930	5930	200