KissMeData/023810/min/candle-20250424.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250424	185200	47543010	5670	5670	5670	5670	267
3	20250424	185100	47543010	5670	5670	5670	5670	0
4	20250424	185000	47543010	5670	5670	5670	5670	0
5	20250424	184900	47543010	5670	5670	5670	5670	0
6	20250424	184800	47543010	5670	5670	5670	5670	0
7	20250424	184700	47543010	5670	5670	5670	5670	0
8	20250424	184600	47543010	5670	5670	5670	5670	0
9	20250424	184500	47543010	5670	5670	5670	5670	0
10	20250424	184400	47543010	5670	5670	5670	5670	0
11	20250424	184300	47543010	5670	5670	5670	5670	0
12	20250424	184200	47543010	5670	5670	5670	5670	0
13	20250424	184100	47543010	5670	5670	5670	5670	0
14	20250424	184000	47543010	5670	5670	5670	5670	0
15	20250424	183900	47543010	5670	5670	5670	5670	0
16	20250424	183800	47543010	5670	5670	5670	5670	0
17	20250424	183700	47543010	5670	5670	5670	5670	0
18	20250424	183600	47543010	5670	5670	5670	5670	0
19	20250424	183500	47543010	5670	5670	5670	5670	0
20	20250424	183400	47543010	5670	5670	5670	5670	0
21	20250424	183300	47543010	5670	5670	5670	5670	0
22	20250424	183200	47543010	5670	5670	5670	5670	0
23	20250424	183100	47543010	5670	5670	5670	5670	0
24	20250424	183000	47543010	5670	5670	5670	5670	0
25	20250424	182900	47543010	5670	5670	5670	5670	0
26	20250424	182800	47543010	5670	5670	5670	5670	0
27	20250424	182700	47543010	5670	5670	5670	5670	0
28	20250424	182600	47543010	5670	5670	5670	5670	0
29	20250424	182500	47543010	5670	5670	5670	5670	0
30	20250424	182400	47543010	5670	5670	5670	5670	0
31	20250424	182300	47543010	5670	5670	5670	5670	0
32	20250424	182200	47543010	5670	5670	5670	5670	267
33	20250424	182100	47543010	5670	5670	5670	5670	0
34	20250424	182000	47543010	5670	5670	5670	5670	0
35	20250424	181900	47543010	5670	5670	5670	5670	0
36	20250424	181800	47543010	5670	5670	5670	5670	0
37	20250424	181700	47543010	5670	5670	5670	5670	0
38	20250424	181600	47543010	5670	5670	5670	5670	0
39	20250424	181500	47543010	5670	5670	5670	5670	0
40	20250424	181400	47543010	5670	5670	5670	5670	0
41	20250424	181300	47543010	5670	5670	5670	5670	0
42	20250424	181200	47543010	5670	5670	5670	5670	0
43	20250424	181100	47543010	5670	5670	5670	5670	0
44	20250424	181000	47543010	5670	5670	5670	5670	0
45	20250424	180900	47543010	5670	5670	5670	5670	0
46	20250424	180800	47543010	5670	5670	5670	5670	0
47	20250424	180700	47543010	5670	5670	5670	5670	0
48	20250424	180600	47543010	5670	5670	5670	5670	0
49	20250424	180500	47543010	5670	5670	5670	5670	0
50	20250424	180400	47543010	5670	5670	5670	5670	0
51	20250424	180300	47543010	5670	5670	5670	5670	0
52	20250424	180200	47543010	5670	5670	5670	5670	0
53	20250424	180100	47543010	5670	5670	5670	5670	0
54	20250424	180000	47543010	5670	5670	5670	5670	0
55	20250424	175900	47543010	5670	5670	5670	5670	0
56	20250424	175800	47543010	5670	5670	5670	5670	0
57	20250424	175700	47543010	5670	5670	5670	5670	0
58	20250424	175600	47543010	5670	5670	5670	5670	0
59	20250424	175500	47543010	5670	5670	5670	5670	0
60	20250424	175400	47543010	5670	5670	5670	5670	0
61	20250424	175300	47543010	5670	5670	5670	5670	0
62	20250424	175200	47543010	5670	5670	5670	5670	267
63	20250424	175100	47543010	5670	5670	5670	5670	0
64	20250424	175000	47543010	5670	5670	5670	5670	0
65	20250424	174900	47543010	5670	5670	5670	5670	0
66	20250424	174800	47543010	5670	5670	5670	5670	0
67	20250424	174700	47543010	5670	5670	5670	5670	0
68	20250424	174600	47543010	5670	5670	5670	5670	0
69	20250424	174500	47543010	5670	5670	5670	5670	0
70	20250424	174400	47543010	5670	5670	5670	5670	0
71	20250424	174300	47543010	5670	5670	5670	5670	0
72	20250424	174200	47543010	5670	5670	5670	5670	0
73	20250424	174100	47543010	5670	5670	5670	5670	0
74	20250424	174000	47543010	5670	5670	5670	5670	0
75	20250424	173900	47543010	5670	5670	5670	5670	0
76	20250424	173800	47543010	5670	5670	5670	5670	0
77	20250424	173700	47543010	5670	5670	5670	5670	0
78	20250424	173600	47543010	5670	5670	5670	5670	0
79	20250424	173500	47543010	5670	5670	5670	5670	0
80	20250424	173400	47543010	5670	5670	5670	5670	0
81	20250424	173300	47543010	5670	5670	5670	5670	0
82	20250424	173200	47543010	5670	5670	5670	5670	0
83	20250424	173100	47543010	5670	5670	5670	5670	0
84	20250424	173000	47543010	5670	5670	5670	5670	0
85	20250424	172900	47543010	5670	5670	5670	5670	0
86	20250424	172800	47543010	5670	5670	5670	5670	0
87	20250424	172700	47543010	5670	5670	5670	5670	0
88	20250424	172600	47543010	5670	5670	5670	5670	0
89	20250424	172500	47543010	5670	5670	5670	5670	0
90	20250424	172400	47543010	5670	5670	5670	5670	0
91	20250424	172300	47543010	5670	5670	5670	5670	0
92	20250424	172200	47543010	5670	5670	5670	5670	267
93	20250424	172100	47543010	5670	5670	5670	5670	0
94	20250424	172000	47543010	5670	5670	5670	5670	0
95	20250424	171900	47543010	5670	5670	5670	5670	0
96	20250424	171800	47543010	5670	5670	5670	5670	0
97	20250424	171700	47543010	5670	5670	5670	5670	0
98	20250424	171600	47543010	5670	5670	5670	5670	0
99	20250424	171500	47543010	5670	5670	5670	5670	0
100	20250424	171400	47543010	5670	5670	5670	5670	0
101	20250424	171300	47543010	5670	5670	5670	5670	0
102	20250424	171200	47543010	5670	5670	5670	5670	0
103	20250424	171100	47543010	5670	5670	5670	5670	0
104	20250424	171000	47543010	5670	5670	5670	5670	0
105	20250424	170900	47543010	5670	5670	5670	5670	0
106	20250424	170800	47543010	5670	5670	5670	5670	0
107	20250424	170700	47543010	5670	5670	5670	5670	0
108	20250424	170600	47543010	5670	5670	5670	5670	0
109	20250424	170500	47543010	5670	5670	5670	5670	0
110	20250424	170400	47543010	5670	5670	5670	5670	0
111	20250424	170300	47543010	5670	5670	5670	5670	0
112	20250424	170200	47543010	5670	5670	5670	5670	0
113	20250424	170100	47543010	5670	5670	5670	5670	0
114	20250424	170000	47543010	5670	5670	5670	5670	0
115	20250424	165900	47543010	5670	5670	5670	5670	0
116	20250424	165800	47543010	5670	5670	5670	5670	0
117	20250424	165700	47543010	5670	5670	5670	5670	0
118	20250424	165600	47543010	5670	5670	5670	5670	0
119	20250424	165500	47543010	5670	5670	5670	5670	0
120	20250424	165400	47543010	5670	5670	5670	5670	0
121	20250424	165300	47543010	5670	5670	5670	5670	0
122	20250424	165200	47543010	5670	5670	5670	5670	267
123	20250424	165100	47543010	5670	5670	5670	5670	0
124	20250424	165000	47543010	5670	5670	5670	5670	0
125	20250424	164900	47543010	5670	5670	5670	5670	0
126	20250424	164800	47543010	5670	5670	5670	5670	0
127	20250424	164700	47543010	5670	5670	5670	5670	0
128	20250424	164600	47543010	5670	5670	5670	5670	0
129	20250424	164500	47543010	5670	5670	5670	5670	0
130	20250424	164400	47543010	5670	5670	5670	5670	0
131	20250424	164300	47543010	5670	5670	5670	5670	0
132	20250424	164200	47543010	5670	5670	5670	5670	0
133	20250424	164100	47543010	5670	5670	5670	5670	0
134	20250424	164000	47543010	5670	5670	5670	5670	0
135	20250424	163900	47543010	5670	5670	5670	5670	0
136	20250424	163800	47543010	5670	5670	5670	5670	0
137	20250424	163700	47543010	5670	5670	5670	5670	0
138	20250424	163600	47543010	5670	5670	5670	5670	0
139	20250424	163500	47543010	5670	5670	5670	5670	0
140	20250424	163400	47543010	5670	5670	5670	5670	0
141	20250424	163300	47543010	5670	5670	5670	5670	0
142	20250424	163200	47543010	5670	5670	5670	5670	0
143	20250424	163100	47543010	5670	5670	5670	5670	0
144	20250424	163000	47543010	5670	5670	5670	5670	0
145	20250424	162900	47543010	5670	5670	5670	5670	0
146	20250424	162800	47543010	5670	5670	5670	5670	0
147	20250424	162700	47543010	5670	5670	5670	5670	0
148	20250424	162600	47543010	5670	5670	5670	5670	0
149	20250424	162500	47543010	5670	5670	5670	5670	0
150	20250424	162400	47543010	5670	5670	5670	5670	0
151	20250424	162300	47543010	5670	5670	5670	5670	0
152	20250424	162200	47543010	5670	5670	5670	5670	267
153	20250424	162100	47543010	5670	5670	5670	5670	0
154	20250424	162000	47543010	5670	5670	5670	5670	0
155	20250424	161900	47543010	5670	5670	5670	5670	0
156	20250424	161800	47543010	5670	5670	5670	5670	0
157	20250424	161700	47543010	5670	5670	5670	5670	0
158	20250424	161600	47543010	5670	5670	5670	5670	0
159	20250424	161500	47543010	5670	5670	5670	5670	0
160	20250424	161400	47543010	5670	5670	5670	5670	0
161	20250424	161300	47543010	5670	5670	5670	5670	0
162	20250424	161200	47543010	5670	5670	5670	5670	0
163	20250424	161100	47543010	5670	5670	5670	5670	0
164	20250424	161000	47543010	5670	5670	5670	5670	0
165	20250424	160900	47543010	5670	5670	5670	5670	0
166	20250424	160800	47543010	5670	5670	5670	5670	0
167	20250424	160700	47543010	5670	5670	5670	5670	0
168	20250424	160600	47543010	5670	5670	5670	5670	0
169	20250424	160500	47543010	5670	5670	5670	5670	0
170	20250424	160400	47543010	5670	5670	5670	5670	0
171	20250424	160300	47543010	5670	5670	5670	5670	0
172	20250424	160200	47543010	5670	5670	5670	5670	0
173	20250424	160100	47543010	5670	5670	5670	5670	0
174	20250424	160000	47543010	5670	5670	5670	5670	0
175	20250424	155900	47543010	5670	5670	5670	5670	0
176	20250424	155800	47543010	5670	5670	5670	5670	0
177	20250424	155700	47543010	5670	5670	5670	5670	0
178	20250424	155600	47543010	5670	5670	5670	5670	0
179	20250424	155500	47543010	5670	5670	5670	5670	0
180	20250424	155400	47543010	5670	5670	5670	5670	0
181	20250424	155300	47543010	5670	5670	5670	5670	0
182	20250424	155200	47543010	5670	5670	5670	5670	267
183	20250424	155100	47543010	5670	5670	5670	5670	0
184	20250424	155000	47543010	5670	5670	5670	5670	0
185	20250424	154900	47543010	5670	5670	5670	5670	0
186	20250424	154800	47543010	5670	5670	5670	5670	0
187	20250424	154700	47543010	5670	5670	5670	5670	0
188	20250424	154600	47543010	5670	5670	5670	5670	0
189	20250424	154500	47543010	5670	5670	5670	5670	0
190	20250424	154400	47543010	5670	5670	5670	5670	0
191	20250424	154300	47543010	5670	5670	5670	5670	0
192	20250424	154200	47543010	5670	5670	5670	5670	0
193	20250424	154100	47543010	5670	5670	5670	5670	0
194	20250424	154000	47543010	5670	5670	5670	5670	0
195	20250424	153900	47543010	5670	5670	5670	5670	0
196	20250424	153800	47543010	5670	5670	5670	5670	0
197	20250424	153700	47543010	5670	5670	5670	5670	0
198	20250424	153600	47543010	5670	5670	5670	5670	0
199	20250424	153500	47543010	5670	5670	5670	5670	0
200	20250424	153400	47543010	5670	5670	5670	5670	0
201	20250424	153300	47543010	5670	5670	5670	5670	0
202	20250424	153200	47543010	5670	5670	5670	5670	0
203	20250424	153100	47543010	5670	5670	5670	5670	0
204	20250424	153000	47543010	5670	5670	5670	5670	267
205	20250424	152900	46029120	5650	5650	5650	5650	0
206	20250424	152800	46029120	5650	5650	5650	5650	0
207	20250424	152700	46029120	5650	5650	5650	5650	0
208	20250424	152600	46029120	5650	5650	5650	5650	0
209	20250424	152500	46029120	5650	5650	5650	5650	0
210	20250424	152400	46029120	5650	5650	5650	5650	0
211	20250424	152300	46029120	5650	5650	5650	5650	0
212	20250424	152200	46029120	5650	5650	5650	5650	0
213	20250424	152100	46029120	5650	5650	5650	5650	0
214	20250424	152000	46029120	5650	5650	5650	5650	0
215	20250424	151900	46029120	5650	5650	5650	5650	0
216	20250424	151800	46029120	5650	5650	5650	5650	0
217	20250424	151700	46029120	5650	5650	5650	5650	0
218	20250424	151600	46029120	5650	5650	5650	5650	0
219	20250424	151500	46029120	5650	5650	5650	5650	0
220	20250424	151400	46029120	5650	5650	5650	5650	0
221	20250424	151300	46029120	5650	5650	5650	5650	0
222	20250424	151200	46029120	5650	5650	5650	5650	382
223	20250424	151100	43870820	5650	5650	5650	5650	0
224	20250424	151000	43870820	5650	5650	5650	5650	0
225	20250424	150900	43870820	5650	5650	5650	5650	5
226	20250424	150800	43842570	5680	5680	5680	5680	0
227	20250424	150700	43842570	5680	5680	5680	5680	0
228	20250424	150600	43842570	5680	5680	5680	5680	0
229	20250424	150500	43842570	5680	5680	5680	5680	0
230	20250424	150400	43842570	5680	5680	5680	5680	0
231	20250424	150300	43842570	5680	5680	5680	5680	0
232	20250424	150200	43842570	5680	5680	5680	5680	0
233	20250424	150100	43842570	5680	5680	5680	5680	5
234	20250424	150000	43814170	5680	5680	5680	5680	0
235	20250424	145900	43814170	5680	5660	5680	5660	1208
236	20250424	145800	36954310	5660	5660	5660	5660	121
237	20250424	145700	36269450	5650	5650	5650	5650	0
238	20250424	145600	36269450	5650	5650	5650	5650	0
239	20250424	145500	36269450	5650	5650	5650	5650	0
240	20250424	145400	36269450	5650	5650	5650	5650	12
241	20250424	145300	36201650	5640	5640	5640	5640	0
242	20250424	145200	36201650	5640	5640	5640	5640	0
243	20250424	145100	36201650	5640	5640	5640	5640	0
244	20250424	145000	36201650	5640	5640	5640	5640	1
245	20250424	144900	36196010	5650	5650	5650	5650	0
246	20250424	144800	36196010	5650	5650	5650	5650	0
247	20250424	144700	36196010	5650	5650	5650	5650	0
248	20250424	144600	36196010	5650	5650	5650	5650	0
249	20250424	144500	36196010	5650	5650	5650	5650	48
250	20250424	144400	35924810	5640	5640	5640	5640	0
251	20250424	144300	35924810	5640	5640	5640	5640	0
252	20250424	144200	35924810	5640	5640	5640	5640	0
253	20250424	144100	35924810	5640	5640	5640	5640	0
254	20250424	144000	35924810	5640	5640	5640	5640	0
255	20250424	143900	35924810	5640	5640	5640	5640	0
256	20250424	143800	35924810	5640	5640	5640	5640	0
257	20250424	143700	35924810	5640	5640	5640	5640	0
258	20250424	143600	35924810	5640	5640	5640	5640	0
259	20250424	143500	35924810	5640	5640	5640	5640	0
260	20250424	143400	35924810	5640	5640	5640	5640	0
261	20250424	143300	35924810	5640	5640	5640	5640	0
262	20250424	143200	35924810	5640	5640	5640	5640	0
263	20250424	143100	35924810	5640	5640	5640	5640	0
264	20250424	143000	35924810	5640	5640	5640	5640	0
265	20250424	142900	35924810	5640	5640	5640	5640	0
266	20250424	142800	35924810	5640	5640	5640	5640	0
267	20250424	142700	35924810	5640	5640	5640	5640	0
268	20250424	142600	35924810	5640	5640	5640	5640	0
269	20250424	142500	35924810	5640	5640	5640	5640	0
270	20250424	142400	35924810	5640	5640	5640	5640	0
271	20250424	142300	35924810	5640	5640	5640	5640	0
272	20250424	142200	35924810	5640	5640	5640	5640	0
273	20250424	142100	35924810	5640	5640	5640	5640	0
274	20250424	142000	35924810	5640	5640	5640	5640	0
275	20250424	141900	35924810	5640	5640	5640	5640	0
276	20250424	141800	35924810	5640	5640	5640	5640	0
277	20250424	141700	35924810	5640	5640	5640	5640	0
278	20250424	141600	35924810	5640	5640	5640	5640	0
279	20250424	141500	35924810	5640	5640	5640	5640	0
280	20250424	141400	35924810	5640	5640	5640	5640	0
281	20250424	141300	35924810	5640	5640	5640	5640	0
282	20250424	141200	35924810	5640	5640	5640	5640	0
283	20250424	141100	35924810	5640	5640	5640	5640	0
284	20250424	141000	35924810	5640	5640	5640	5640	0
285	20250424	140900	35924810	5640	5640	5640	5640	0
286	20250424	140800	35924810	5640	5640	5640	5640	0
287	20250424	140700	35924810	5640	5640	5640	5640	0
288	20250424	140600	35924810	5640	5640	5640	5640	0
289	20250424	140500	35924810	5640	5640	5640	5640	0
290	20250424	140400	35924810	5640	5640	5640	5640	0
291	20250424	140300	35924810	5640	5640	5640	5640	31
292	20250424	140200	35749970	5650	5650	5650	5650	0
293	20250424	140100	35749970	5650	5650	5650	5650	0
294	20250424	140000	35749970	5650	5650	5650	5650	0
295	20250424	135900	35749970	5650	5650	5650	5650	0
296	20250424	135800	35749970	5650	5650	5650	5650	0
297	20250424	135700	35749970	5650	5650	5650	5650	0
298	20250424	135600	35749970	5650	5650	5650	5650	0
299	20250424	135500	35749970	5650	5650	5650	5650	0
300	20250424	135400	35749970	5650	5650	5650	5650	100
301	20250424	135300	35184970	5650	5650	5650	5650	0
302	20250424	135200	35184970	5650	5650	5650	5650	0
303	20250424	135100	35184970	5650	5650	5650	5650	0
304	20250424	135000	35184970	5650	5650	5650	5650	0
305	20250424	134900	35184970	5650	5650	5650	5650	0
306	20250424	134800	35184970	5650	5650	5650	5650	0
307	20250424	134700	35184970	5650	5650	5650	5650	0
308	20250424	134600	35184970	5650	5650	5650	5650	0
309	20250424	134500	35184970	5650	5650	5650	5650	0
310	20250424	134400	35184970	5650	5650	5650	5650	0
311	20250424	134300	35184970	5650	5650	5650	5650	0
312	20250424	134200	35184970	5650	5650	5650	5650	0
313	20250424	134100	35184970	5650	5650	5650	5650	1
314	20250424	134000	35179320	5650	5650	5650	5650	0
315	20250424	133900	35179320	5650	5650	5650	5650	0
316	20250424	133800	35179320	5650	5650	5650	5650	0
317	20250424	133700	35179320	5650	5650	5650	5650	1
318	20250424	133600	35173670	5650	5650	5650	5650	100
319	20250424	133500	34608670	5640	5640	5640	5640	0
320	20250424	133400	34608670	5640	5640	5640	5640	0
321	20250424	133300	34608670	5640	5640	5640	5640	0
322	20250424	133200	34608670	5640	5640	5640	5640	0
323	20250424	133100	34608670	5640	5640	5640	5640	0
324	20250424	133000	34608670	5640	5640	5640	5640	0
325	20250424	132900	34608670	5640	5640	5640	5640	0
326	20250424	132800	34608670	5640	5640	5640	5640	0
327	20250424	132700	34608670	5640	5640	5640	5640	0
328	20250424	132600	34608670	5640	5640	5640	5640	0
329	20250424	132500	34608670	5640	5640	5640	5640	0
330	20250424	132400	34608670	5640	5640	5640	5640	0
331	20250424	132300	34608670	5640	5640	5640	5640	0
332	20250424	132200	34608670	5640	5640	5640	5640	0
333	20250424	132100	34608670	5640	5640	5640	5640	0
334	20250424	132000	34608670	5640	5640	5640	5640	0
335	20250424	131900	34608670	5640	5640	5640	5640	0
336	20250424	131800	34608670	5640	5660	5660	5640	1462
337	20250424	131700	26352970	5640	5640	5640	5640	0
338	20250424	131600	26352970	5640	5640	5640	5640	0
339	20250424	131500	26352970	5640	5640	5640	5640	0
340	20250424	131400	26352970	5640	5640	5640	5640	0
341	20250424	131300	26352970	5640	5640	5640	5640	0
342	20250424	131200	26352970	5640	5640	5640	5640	0
343	20250424	131100	26352970	5640	5640	5640	5640	0
344	20250424	131000	26352970	5640	5640	5640	5640	0
345	20250424	130900	26352970	5640	5640	5640	5640	1
346	20250424	130800	26347330	5630	5630	5630	5630	0
347	20250424	130700	26347330	5630	5630	5630	5630	0
348	20250424	130600	26347330	5630	5630	5630	5630	0
349	20250424	130500	26347330	5630	5650	5650	5630	1040
350	20250424	130400	20478140	5650	5650	5650	5650	0
351	20250424	130300	20478140	5650	5650	5650	5650	0
352	20250424	130200	20478140	5650	5650	5650	5650	0
353	20250424	130100	20478140	5650	5650	5650	5650	0
354	20250424	130000	20478140	5650	5650	5650	5650	0
355	20250424	125900	20478140	5650	5650	5650	5650	0
356	20250424	125800	20478140	5650	5650	5650	5650	0
357	20250424	125700	20478140	5650	5650	5650	5650	0
358	20250424	125600	20478140	5650	5650	5650	5650	0
359	20250424	125500	20478140	5650	5650	5650	5650	0
360	20250424	125400	20478140	5650	5650	5650	5650	0
361	20250424	125300	20478140	5650	5650	5650	5650	0
362	20250424	125200	20478140	5650	5650	5650	5650	0
363	20250424	125100	20478140	5650	5650	5650	5650	0
364	20250424	125000	20478140	5650	5650	5650	5650	0
365	20250424	124900	20478140	5650	5650	5650	5650	0
366	20250424	124800	20478140	5650	5650	5650	5650	0
367	20250424	124700	20478140	5650	5650	5650	5650	0
368	20250424	124600	20478140	5650	5650	5650	5650	0
369	20250424	124500	20478140	5650	5650	5650	5650	100
370	20250424	124400	19913140	5670	5670	5670	5670	0
371	20250424	124300	19913140	5670	5670	5670	5670	0
372	20250424	124200	19913140	5670	5670	5670	5670	0
373	20250424	124100	19913140	5670	5670	5670	5670	0
374	20250424	124000	19913140	5670	5670	5670	5670	0
375	20250424	123900	19913140	5670	5670	5670	5670	0
376	20250424	123800	19913140	5670	5670	5670	5670	0
377	20250424	123700	19913140	5670	5670	5670	5670	1
378	20250424	123600	19907470	5650	5650	5650	5650	0
379	20250424	123500	19907470	5650	5650	5650	5650	0
380	20250424	123400	19907470	5650	5650	5650	5650	0
381	20250424	123300	19907470	5650	5650	5650	5650	0
382	20250424	123200	19907470	5650	5650	5650	5650	3
383	20250424	123100	19890520	5650	5650	5650	5650	0
384	20250424	123000	19890520	5650	5650	5650	5650	1
385	20250424	122900	19884870	5660	5660	5660	5660	0
386	20250424	122800	19884870	5660	5660	5660	5660	638
387	20250424	122700	16273790	5660	5660	5660	5660	0
388	20250424	122600	16273790	5660	5660	5660	5660	0
389	20250424	122500	16273790	5660	5660	5660	5660	0
390	20250424	122400	16273790	5660	5660	5660	5660	1
391	20250424	122300	16268130	5660	5660	5660	5660	0
392	20250424	122200	16268130	5660	5660	5660	5660	0
393	20250424	122100	16268130	5660	5660	5660	5660	0
394	20250424	122000	16268130	5660	5660	5660	5660	0
395	20250424	121900	16268130	5660	5660	5660	5660	1
396	20250424	121800	16262470	5660	5660	5660	5660	0
397	20250424	121700	16262470	5660	5660	5660	5660	0
398	20250424	121600	16262470	5660	5660	5660	5660	0
399	20250424	121500	16262470	5660	5660	5660	5660	1
400	20250424	121400	16256810	5660	5660	5660	5660	0
401	20250424	121300	16256810	5660	5660	5660	5660	0
402	20250424	121200	16256810	5660	5660	5660	5660	0
403	20250424	121100	16256810	5660	5660	5660	5660	0
404	20250424	121000	16256810	5660	5660	5660	5660	1
405	20250424	120900	16251150	5660	5660	5660	5660	0
406	20250424	120800	16251150	5660	5660	5660	5660	0
407	20250424	120700	16251150	5660	5660	5660	5660	0
408	20250424	120600	16251150	5660	5660	5660	5660	0
409	20250424	120500	16251150	5660	5660	5660	5660	1
410	20250424	120400	16245490	5660	5660	5660	5660	0
411	20250424	120300	16245490	5660	5660	5660	5660	0
412	20250424	120200	16245490	5660	5660	5660	5660	0
413	20250424	120100	16245490	5660	5660	5660	5660	0
414	20250424	120000	16245490	5660	5660	5660	5660	1
415	20250424	115900	16239830	5660	5660	5660	5660	0
416	20250424	115800	16239830	5660	5660	5660	5660	0
417	20250424	115700	16239830	5660	5660	5660	5660	0
418	20250424	115600	16239830	5660	5660	5660	5660	0
419	20250424	115500	16239830	5660	5660	5660	5660	1
420	20250424	115400	16234170	5660	5660	5660	5660	0
421	20250424	115300	16234170	5660	5660	5660	5660	0
422	20250424	115200	16234170	5660	5660	5660	5660	0
423	20250424	115100	16234170	5660	5660	5660	5660	0
424	20250424	115000	16234170	5660	5660	5660	5660	27
425	20250424	114900	16081350	5660	5660	5660	5660	0
426	20250424	114800	16081350	5660	5660	5660	5660	0
427	20250424	114700	16081350	5660	5660	5660	5660	0
428	20250424	114600	16081350	5660	5660	5660	5660	0
429	20250424	114500	16081350	5660	5660	5660	5660	1
430	20250424	114400	16075690	5660	5660	5660	5660	0
431	20250424	114300	16075690	5660	5660	5660	5660	0
432	20250424	114200	16075690	5660	5660	5660	5660	0
433	20250424	114100	16075690	5660	5660	5660	5660	0
434	20250424	114000	16075690	5660	5660	5660	5660	2
435	20250424	113900	16064370	5670	5670	5670	5670	0
436	20250424	113800	16064370	5670	5670	5670	5670	0
437	20250424	113700	16064370	5670	5670	5670	5670	0
438	20250424	113600	16064370	5670	5670	5670	5670	0
439	20250424	113500	16064370	5670	5670	5670	5670	0
440	20250424	113400	16064370	5670	5670	5670	5670	1
441	20250424	113300	16058700	5650	5650	5650	5650	0
442	20250424	113200	16058700	5650	5650	5650	5650	0
443	20250424	113100	16058700	5650	5650	5650	5650	0
444	20250424	113000	16058700	5650	5650	5650	5650	0
445	20250424	112900	16058700	5650	5650	5650	5650	0
446	20250424	112800	16058700	5650	5650	5650	5650	0
447	20250424	112700	16058700	5650	5650	5650	5650	0
448	20250424	112600	16058700	5650	5650	5650	5650	0
449	20250424	112500	16058700	5650	5650	5650	5650	0
450	20250424	112400	16058700	5650	5650	5650	5650	0
451	20250424	112300	16058700	5650	5650	5650	5650	42
452	20250424	112200	15821400	5650	5650	5650	5650	0
453	20250424	112100	15821400	5650	5650	5650	5650	0
454	20250424	112000	15821400	5650	5650	5650	5650	0
455	20250424	111900	15821400	5650	5650	5650	5650	0
456	20250424	111800	15821400	5650	5650	5650	5650	0
457	20250424	111700	15821400	5650	5650	5650	5650	0
458	20250424	111600	15821400	5650	5650	5650	5650	1
459	20250424	111500	15815750	5650	5650	5650	5650	0
460	20250424	111400	15815750	5650	5650	5650	5650	0
461	20250424	111300	15815750	5650	5650	5650	5650	0
462	20250424	111200	15815750	5650	5650	5650	5650	0
463	20250424	111100	15815750	5650	5650	5650	5650	0
464	20250424	111000	15815750	5650	5650	5650	5650	0
465	20250424	110900	15815750	5650	5650	5650	5650	0
466	20250424	110800	15815750	5650	5650	5650	5650	0
467	20250424	110700	15815750	5650	5650	5650	5650	0
468	20250424	110600	15815750	5650	5650	5650	5650	0
469	20250424	110500	15815750	5650	5650	5650	5650	0
470	20250424	110400	15815750	5650	5650	5650	5650	0
471	20250424	110300	15815750	5650	5650	5650	5650	0
472	20250424	110200	15815750	5650	5650	5650	5650	0
473	20250424	110100	15815750	5650	5650	5650	5650	30
474	20250424	110000	15646250	5660	5660	5660	5660	487
475	20250424	105900	12889830	5660	5660	5660	5660	1
476	20250424	105800	12884170	5670	5670	5670	5670	0
477	20250424	105700	12884170	5670	5670	5670	5670	287
478	20250424	105600	11256880	5670	5670	5670	5670	0
479	20250424	105500	11256880	5670	5670	5670	5670	0
480	20250424	105400	11256880	5670	5670	5670	5670	0
481	20250424	105300	11256880	5670	5670	5670	5670	0
482	20250424	105200	11256880	5670	5670	5670	5670	0
483	20250424	105100	11256880	5670	5670	5670	5670	0
484	20250424	105000	11256880	5670	5670	5670	5670	0
485	20250424	104900	11256880	5670	5670	5670	5670	0
486	20250424	104800	11256880	5670	5670	5670	5670	0
487	20250424	104700	11256880	5670	5670	5670	5670	0
488	20250424	104600	11256880	5670	5670	5670	5670	0
489	20250424	104500	11256880	5670	5670	5670	5670	0
490	20250424	104400	11256880	5670	5670	5670	5670	0
491	20250424	104300	11256880	5670	5670	5670	5670	0
492	20250424	104200	11256880	5670	5670	5670	5670	0
493	20250424	104100	11256880	5670	5670	5670	5670	0
494	20250424	104000	11256880	5670	5670	5670	5670	0
495	20250424	103900	11256880	5670	5670	5670	5670	0
496	20250424	103800	11256880	5670	5670	5670	5670	0
497	20250424	103700	11256880	5670	5670	5670	5670	0
498	20250424	103600	11256880	5670	5670	5670	5670	0
499	20250424	103500	11256880	5670	5670	5670	5670	0
500	20250424	103400	11256880	5670	5670	5670	5670	0
501	20250424	103300	11256880	5670	5670	5670	5670	0
502	20250424	103200	11256880	5670	5670	5670	5670	0
503	20250424	103100	11256880	5670	5670	5670	5670	0
504	20250424	103000	11256880	5670	5670	5670	5670	0
505	20250424	102900	11256880	5670	5670	5670	5670	0
506	20250424	102800	11256880	5670	5670	5670	5670	0
507	20250424	102700	11256880	5670	5670	5670	5670	30
508	20250424	102600	11086780	5670	5670	5670	5670	0
509	20250424	102500	11086780	5670	5670	5670	5670	0
510	20250424	102400	11086780	5670	5670	5670	5670	0
511	20250424	102300	11086780	5670	5670	5670	5670	0
512	20250424	102200	11086780	5670	5670	5670	5670	0
513	20250424	102100	11086780	5670	5670	5670	5670	0
514	20250424	102000	11086780	5670	5670	5670	5670	0
515	20250424	101900	11086780	5670	5670	5670	5670	0
516	20250424	101800	11086780	5670	5670	5670	5670	0
517	20250424	101700	11086780	5670	5670	5670	5670	0
518	20250424	101600	11086780	5670	5670	5670	5670	0
519	20250424	101500	11086780	5670	5670	5670	5670	10
520	20250424	101400	11030080	5690	5690	5690	5690	0
521	20250424	101300	11030080	5690	5690	5690	5690	0
522	20250424	101200	11030080	5690	5690	5690	5690	0
523	20250424	101100	11030080	5690	5690	5690	5690	0
524	20250424	101000	11030080	5690	5690	5690	5690	0
525	20250424	100900	11030080	5690	5690	5690	5690	0
526	20250424	100800	11030080	5690	5690	5690	5690	1
527	20250424	100700	11024390	5670	5670	5670	5670	551
528	20250424	100600	7900220	5690	5690	5690	5690	0
529	20250424	100500	7900220	5690	5690	5690	5690	8
530	20250424	100400	7854700	5690	5690	5690	5690	0
531	20250424	100300	7854700	5690	5690	5690	5690	0
532	20250424	100200	7854700	5690	5690	5690	5690	0
533	20250424	100100	7854700	5690	5690	5690	5690	0
534	20250424	100000	7854700	5690	5690	5690	5690	0
535	20250424	095900	7854700	5690	5680	5690	5680	68
536	20250424	095800	7468310	5690	5690	5690	5690	0
537	20250424	095700	7468310	5690	5690	5690	5690	0
538	20250424	095600	7468310	5690	5690	5690	5690	0
539	20250424	095500	7468310	5690	5690	5690	5690	0
540	20250424	095400	7468310	5690	5690	5690	5690	0
541	20250424	095300	7468310	5690	5690	5690	5690	0
542	20250424	095200	7468310	5690	5690	5690	5690	0
543	20250424	095100	7468310	5690	5690	5690	5690	0
544	20250424	095000	7468310	5690	5690	5690	5690	0
545	20250424	094900	7468310	5690	5690	5690	5690	0
546	20250424	094800	7468310	5690	5690	5690	5690	0
547	20250424	094700	7468310	5690	5690	5690	5690	0
548	20250424	094600	7468310	5690	5690	5690	5690	0
549	20250424	094500	7468310	5690	5690	5690	5690	0
550	20250424	094400	7468310	5690	5690	5690	5690	0
551	20250424	094300	7468310	5690	5690	5690	5690	0
552	20250424	094200	7468310	5690	5690	5690	5690	2
553	20250424	094100	7456930	5660	5660	5660	5660	0
554	20250424	094000	7456930	5660	5660	5660	5660	0
555	20250424	093900	7456930	5660	5660	5660	5660	0
556	20250424	093800	7456930	5660	5660	5660	5660	0
557	20250424	093700	7456930	5660	5660	5660	5660	0
558	20250424	093600	7456930	5660	5660	5660	5660	22
559	20250424	093500	7332410	5690	5690	5690	5690	0
560	20250424	093400	7332410	5690	5690	5690	5690	0
561	20250424	093300	7332410	5690	5690	5690	5690	0
562	20250424	093200	7332410	5690	5690	5690	5690	0
563	20250424	093100	7332410	5690	5690	5690	5690	4
564	20250424	093000	7309650	5650	5650	5650	5650	200
565	20250424	092900	6179650	5690	5690	5690	5690	0
566	20250424	092800	6179650	5690	5690	5690	5690	0
567	20250424	092700	6179650	5690	5690	5690	5690	0
568	20250424	092600	6179650	5690	5690	5690	5690	39
569	20250424	092500	5957740	5710	5710	5710	5710	0
570	20250424	092400	5957740	5710	5710	5710	5710	0
571	20250424	092300	5957740	5710	5710	5710	5710	0
572	20250424	092200	5957740	5710	5650	5710	5650	501
573	20250424	092100	3106510	5640	5640	5640	5640	0
574	20250424	092000	3106510	5640	5640	5640	5640	0
575	20250424	091900	3106510	5640	5640	5640	5640	0
576	20250424	091800	3106510	5640	5640	5640	5640	1
577	20250424	091700	3100870	5630	5630	5630	5630	0
578	20250424	091600	3100870	5630	5630	5630	5630	0
579	20250424	091500	3100870	5630	5630	5630	5630	0
580	20250424	091400	3100870	5630	5630	5630	5630	1
581	20250424	091300	3095240	5630	5680	5680	5630	7
582	20250424	091200	3055600	5680	5680	5680	5680	0
583	20250424	091100	3055600	5680	5680	5680	5680	0
584	20250424	091000	3055600	5680	5680	5680	5680	0
585	20250424	090900	3055600	5680	5680	5680	5680	0
586	20250424	090800	3055600	5680	5680	5680	5680	2
587	20250424	090700	3044240	5680	5700	5700	5650	368
588	20250424	090600	963310	5710	5710	5710	5710	0
589	20250424	090500	963310	5710	5710	5710	5710	0
590	20250424	090400	963310	5710	5710	5710	5710	0
591	20250424	090300	963310	5710	5700	5710	5700	146
592	20250424	090200	131100	5700	5700	5700	5700	0
593	20250424	090100	131100	5700	5700	5700	5700	0
594	20250424	090000	131100	5700	5700	5700	5700	23