KissMeData/080010/min/candle-20240424.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240424	195300	40958130	5470	5470	5470	5470	257
3	20240424	195200	40958130	5470	5470	5470	5470	0
4	20240424	195100	40958130	5470	5470	5470	5470	0
5	20240424	195000	40958130	5470	5470	5470	5470	0
6	20240424	194900	40958130	5470	5470	5470	5470	0
7	20240424	194800	40958130	5470	5470	5470	5470	0
8	20240424	194700	40958130	5470	5470	5470	5470	0
9	20240424	194600	40958130	5470	5470	5470	5470	0
10	20240424	194500	40958130	5470	5470	5470	5470	0
11	20240424	194400	40958130	5470	5470	5470	5470	0
12	20240424	194300	40958130	5470	5470	5470	5470	0
13	20240424	194200	40958130	5470	5470	5470	5470	0
14	20240424	194100	40958130	5470	5470	5470	5470	0
15	20240424	194000	40958130	5470	5470	5470	5470	0
16	20240424	193900	40958130	5470	5470	5470	5470	0
17	20240424	193800	40958130	5470	5470	5470	5470	0
18	20240424	193700	40958130	5470	5470	5470	5470	0
19	20240424	193600	40958130	5470	5470	5470	5470	0
20	20240424	193500	40958130	5470	5470	5470	5470	0
21	20240424	193400	40958130	5470	5470	5470	5470	0
22	20240424	193300	40958130	5470	5470	5470	5470	0
23	20240424	193200	40958130	5470	5470	5470	5470	0
24	20240424	193100	40958130	5470	5470	5470	5470	0
25	20240424	193000	40958130	5470	5470	5470	5470	0
26	20240424	192900	40958130	5470	5470	5470	5470	0
27	20240424	192800	40958130	5470	5470	5470	5470	0
28	20240424	192700	40958130	5470	5470	5470	5470	0
29	20240424	192600	40958130	5470	5470	5470	5470	0
30	20240424	192500	40958130	5470	5470	5470	5470	0
31	20240424	192400	40958130	5470	5470	5470	5470	0
32	20240424	192300	40958130	5470	5470	5470	5470	257
33	20240424	192200	40958130	5470	5470	5470	5470	0
34	20240424	192100	40958130	5470	5470	5470	5470	0
35	20240424	192000	40958130	5470	5470	5470	5470	0
36	20240424	191900	40958130	5470	5470	5470	5470	0
37	20240424	191800	40958130	5470	5470	5470	5470	0
38	20240424	191700	40958130	5470	5470	5470	5470	0
39	20240424	191600	40958130	5470	5470	5470	5470	0
40	20240424	191500	40958130	5470	5470	5470	5470	0
41	20240424	191400	40958130	5470	5470	5470	5470	0
42	20240424	191300	40958130	5470	5470	5470	5470	0
43	20240424	191200	40958130	5470	5470	5470	5470	0
44	20240424	191100	40958130	5470	5470	5470	5470	0
45	20240424	191000	40958130	5470	5470	5470	5470	0
46	20240424	190900	40958130	5470	5470	5470	5470	0
47	20240424	190800	40958130	5470	5470	5470	5470	0
48	20240424	190700	40958130	5470	5470	5470	5470	0
49	20240424	190600	40958130	5470	5470	5470	5470	0
50	20240424	190500	40958130	5470	5470	5470	5470	0
51	20240424	190400	40958130	5470	5470	5470	5470	0
52	20240424	190300	40958130	5470	5470	5470	5470	0
53	20240424	190200	40958130	5470	5470	5470	5470	0
54	20240424	190100	40958130	5470	5470	5470	5470	0
55	20240424	190000	40958130	5470	5470	5470	5470	0
56	20240424	185900	40958130	5470	5470	5470	5470	0
57	20240424	185800	40958130	5470	5470	5470	5470	0
58	20240424	185700	40958130	5470	5470	5470	5470	0
59	20240424	185600	40958130	5470	5470	5470	5470	0
60	20240424	185500	40958130	5470	5470	5470	5470	0
61	20240424	185400	40958130	5470	5470	5470	5470	0
62	20240424	185300	40958130	5470	5470	5470	5470	257
63	20240424	185200	40958130	5470	5470	5470	5470	0
64	20240424	185100	40958130	5470	5470	5470	5470	0
65	20240424	185000	40958130	5470	5470	5470	5470	0
66	20240424	184900	40958130	5470	5470	5470	5470	0
67	20240424	184800	40958130	5470	5470	5470	5470	0
68	20240424	184700	40958130	5470	5470	5470	5470	0
69	20240424	184600	40958130	5470	5470	5470	5470	0
70	20240424	184500	40958130	5470	5470	5470	5470	0
71	20240424	184400	40958130	5470	5470	5470	5470	0
72	20240424	184300	40958130	5470	5470	5470	5470	0
73	20240424	184200	40958130	5470	5470	5470	5470	0
74	20240424	184100	40958130	5470	5470	5470	5470	0
75	20240424	184000	40958130	5470	5470	5470	5470	0
76	20240424	183900	40958130	5470	5470	5470	5470	0
77	20240424	183800	40958130	5470	5470	5470	5470	0
78	20240424	183700	40958130	5470	5470	5470	5470	0
79	20240424	183600	40958130	5470	5470	5470	5470	0
80	20240424	183500	40958130	5470	5470	5470	5470	0
81	20240424	183400	40958130	5470	5470	5470	5470	0
82	20240424	183300	40958130	5470	5470	5470	5470	0
83	20240424	183200	40958130	5470	5470	5470	5470	0
84	20240424	183100	40958130	5470	5470	5470	5470	0
85	20240424	183000	40958130	5470	5470	5470	5470	0
86	20240424	182900	40958130	5470	5470	5470	5470	0
87	20240424	182800	40958130	5470	5470	5470	5470	0
88	20240424	182700	40958130	5470	5470	5470	5470	0
89	20240424	182600	40958130	5470	5470	5470	5470	0
90	20240424	182500	40958130	5470	5470	5470	5470	0
91	20240424	182400	40958130	5470	5470	5470	5470	0
92	20240424	182300	40958130	5470	5470	5470	5470	257
93	20240424	182200	40958130	5470	5470	5470	5470	0
94	20240424	182100	40958130	5470	5470	5470	5470	0
95	20240424	182000	40958130	5470	5470	5470	5470	0
96	20240424	181900	40958130	5470	5470	5470	5470	0
97	20240424	181800	40958130	5470	5470	5470	5470	0
98	20240424	181700	40958130	5470	5470	5470	5470	0
99	20240424	181600	40958130	5470	5470	5470	5470	0
100	20240424	181500	40958130	5470	5470	5470	5470	0
101	20240424	181400	40958130	5470	5470	5470	5470	0
102	20240424	181300	40958130	5470	5470	5470	5470	0
103	20240424	181200	40958130	5470	5470	5470	5470	0
104	20240424	181100	40958130	5470	5470	5470	5470	0
105	20240424	181000	40958130	5470	5470	5470	5470	0
106	20240424	180900	40958130	5470	5470	5470	5470	0
107	20240424	180800	40958130	5470	5470	5470	5470	0
108	20240424	180700	40958130	5470	5470	5470	5470	0
109	20240424	180600	40958130	5470	5470	5470	5470	0
110	20240424	180500	40958130	5470	5470	5470	5470	0
111	20240424	180400	40958130	5470	5470	5470	5470	0
112	20240424	180300	40958130	5470	5470	5470	5470	0
113	20240424	180200	40958130	5470	5470	5470	5470	0
114	20240424	180100	40958130	5470	5470	5470	5470	0
115	20240424	180000	40958130	5470	5470	5470	5470	0
116	20240424	175900	40958130	5470	5470	5470	5470	0
117	20240424	175800	40958130	5470	5470	5470	5470	0
118	20240424	175700	40958130	5470	5470	5470	5470	0
119	20240424	175600	40958130	5470	5470	5470	5470	0
120	20240424	175500	40958130	5470	5470	5470	5470	0
121	20240424	175400	40958130	5470	5470	5470	5470	0
122	20240424	175300	40958130	5470	5470	5470	5470	257
123	20240424	175200	40958130	5470	5470	5470	5470	0
124	20240424	175100	40958130	5470	5470	5470	5470	0
125	20240424	175000	40958130	5470	5470	5470	5470	0
126	20240424	174900	40958130	5470	5470	5470	5470	0
127	20240424	174800	40958130	5470	5470	5470	5470	0
128	20240424	174700	40958130	5470	5470	5470	5470	0
129	20240424	174600	40958130	5470	5470	5470	5470	0
130	20240424	174500	40958130	5470	5470	5470	5470	0
131	20240424	174400	40958130	5470	5470	5470	5470	0
132	20240424	174300	40958130	5470	5470	5470	5470	0
133	20240424	174200	40958130	5470	5470	5470	5470	0
134	20240424	174100	40958130	5470	5470	5470	5470	0
135	20240424	174000	40958130	5470	5470	5470	5470	0
136	20240424	173900	40958130	5470	5470	5470	5470	0
137	20240424	173800	40958130	5470	5470	5470	5470	0
138	20240424	173700	40958130	5470	5470	5470	5470	0
139	20240424	173600	40958130	5470	5470	5470	5470	0
140	20240424	173500	40958130	5470	5470	5470	5470	0
141	20240424	173400	40958130	5470	5470	5470	5470	0
142	20240424	173300	40958130	5470	5470	5470	5470	0
143	20240424	173200	40958130	5470	5470	5470	5470	0
144	20240424	173100	40958130	5470	5470	5470	5470	0
145	20240424	173000	40958130	5470	5470	5470	5470	0
146	20240424	172900	40958130	5470	5470	5470	5470	0
147	20240424	172800	40958130	5470	5470	5470	5470	0
148	20240424	172700	40958130	5470	5470	5470	5470	0
149	20240424	172600	40958130	5470	5470	5470	5470	0
150	20240424	172500	40958130	5470	5470	5470	5470	0
151	20240424	172400	40958130	5470	5470	5470	5470	0
152	20240424	172300	40958130	5470	5470	5470	5470	257
153	20240424	172200	40958130	5470	5470	5470	5470	0
154	20240424	172100	40958130	5470	5470	5470	5470	0
155	20240424	172000	40958130	5470	5470	5470	5470	0
156	20240424	171900	40958130	5470	5470	5470	5470	0
157	20240424	171800	40958130	5470	5470	5470	5470	0
158	20240424	171700	40958130	5470	5470	5470	5470	0
159	20240424	171600	40958130	5470	5470	5470	5470	0
160	20240424	171500	40958130	5470	5470	5470	5470	0
161	20240424	171400	40958130	5470	5470	5470	5470	0
162	20240424	171300	40958130	5470	5470	5470	5470	0
163	20240424	171200	40958130	5470	5470	5470	5470	0
164	20240424	171100	40958130	5470	5470	5470	5470	0
165	20240424	171000	40958130	5470	5470	5470	5470	0
166	20240424	170900	40958130	5470	5470	5470	5470	0
167	20240424	170800	40958130	5470	5470	5470	5470	0
168	20240424	170700	40958130	5470	5470	5470	5470	0
169	20240424	170600	40958130	5470	5470	5470	5470	0
170	20240424	170500	40958130	5470	5470	5470	5470	0
171	20240424	170400	40958130	5470	5470	5470	5470	0
172	20240424	170300	40958130	5470	5470	5470	5470	0
173	20240424	170200	40958130	5470	5470	5470	5470	0
174	20240424	170100	40958130	5470	5470	5470	5470	0
175	20240424	170000	40958130	5470	5470	5470	5470	0
176	20240424	165900	40958130	5470	5470	5470	5470	0
177	20240424	165800	40958130	5470	5470	5470	5470	0
178	20240424	165700	40958130	5470	5470	5470	5470	0
179	20240424	165600	40958130	5470	5470	5470	5470	0
180	20240424	165500	40958130	5470	5470	5470	5470	0
181	20240424	165400	40958130	5470	5470	5470	5470	0
182	20240424	165300	40958130	5470	5470	5470	5470	257
183	20240424	165200	40958130	5470	5470	5470	5470	0
184	20240424	165100	40958130	5470	5470	5470	5470	0
185	20240424	165000	40958130	5470	5470	5470	5470	0
186	20240424	164900	40958130	5470	5470	5470	5470	0
187	20240424	164800	40958130	5470	5470	5470	5470	0
188	20240424	164700	40958130	5470	5470	5470	5470	0
189	20240424	164600	40958130	5470	5470	5470	5470	0
190	20240424	164500	40958130	5470	5470	5470	5470	0
191	20240424	164400	40958130	5470	5470	5470	5470	0
192	20240424	164300	40958130	5470	5470	5470	5470	0
193	20240424	164200	40958130	5470	5470	5470	5470	0
194	20240424	164100	40958130	5470	5470	5470	5470	0
195	20240424	164000	40958130	5470	5470	5470	5470	0
196	20240424	163900	40958130	5470	5470	5470	5470	0
197	20240424	163800	40958130	5470	5470	5470	5470	0
198	20240424	163700	40958130	5470	5470	5470	5470	0
199	20240424	163600	40958130	5470	5470	5470	5470	0
200	20240424	163500	40958130	5470	5470	5470	5470	0
201	20240424	163400	40958130	5470	5470	5470	5470	0
202	20240424	163300	40958130	5470	5470	5470	5470	0
203	20240424	163200	40958130	5470	5470	5470	5470	0
204	20240424	163100	40958130	5470	5470	5470	5470	0
205	20240424	163000	40958130	5470	5470	5470	5470	0
206	20240424	162900	40958130	5470	5470	5470	5470	0
207	20240424	162800	40958130	5470	5470	5470	5470	0
208	20240424	162700	40958130	5470	5470	5470	5470	0
209	20240424	162600	40958130	5470	5470	5470	5470	0
210	20240424	162500	40958130	5470	5470	5470	5470	0
211	20240424	162400	40958130	5470	5470	5470	5470	0
212	20240424	162300	40958130	5470	5470	5470	5470	257
213	20240424	162200	40958130	5470	5470	5470	5470	0
214	20240424	162100	40958130	5470	5470	5470	5470	0
215	20240424	162000	40958130	5470	5470	5470	5470	0
216	20240424	161900	40958130	5470	5470	5470	5470	0
217	20240424	161800	40958130	5470	5470	5470	5470	0
218	20240424	161700	40958130	5470	5470	5470	5470	0
219	20240424	161600	40958130	5470	5470	5470	5470	0
220	20240424	161500	40958130	5470	5470	5470	5470	0
221	20240424	161400	40958130	5470	5470	5470	5470	0
222	20240424	161300	40958130	5470	5470	5470	5470	0
223	20240424	161200	40958130	5470	5470	5470	5470	0
224	20240424	161100	40958130	5470	5470	5470	5470	0
225	20240424	161000	40958130	5470	5470	5470	5470	0
226	20240424	160900	40958130	5470	5470	5470	5470	0
227	20240424	160800	40958130	5470	5470	5470	5470	0
228	20240424	160700	40958130	5470	5470	5470	5470	0
229	20240424	160600	40958130	5470	5470	5470	5470	0
230	20240424	160500	40958130	5470	5470	5470	5470	0
231	20240424	160400	40958130	5470	5470	5470	5470	0
232	20240424	160300	40958130	5470	5470	5470	5470	0
233	20240424	160200	40958130	5470	5470	5470	5470	0
234	20240424	160100	40958130	5470	5470	5470	5470	0
235	20240424	160000	40958130	5470	5470	5470	5470	0
236	20240424	155900	40958130	5470	5470	5470	5470	0
237	20240424	155800	40958130	5470	5470	5470	5470	0
238	20240424	155700	40958130	5470	5470	5470	5470	0
239	20240424	155600	40958130	5470	5470	5470	5470	0
240	20240424	155500	40958130	5470	5470	5470	5470	0
241	20240424	155400	40958130	5470	5470	5470	5470	0
242	20240424	155300	40958130	5470	5470	5470	5470	257
243	20240424	155200	40958130	5470	5470	5470	5470	0
244	20240424	155100	40958130	5470	5470	5470	5470	0
245	20240424	155000	40958130	5470	5470	5470	5470	0
246	20240424	154900	40958130	5470	5470	5470	5470	0
247	20240424	154800	40958130	5470	5470	5470	5470	0
248	20240424	154700	40958130	5470	5470	5470	5470	0
249	20240424	154600	40958130	5470	5470	5470	5470	0
250	20240424	154500	40958130	5470	5470	5470	5470	0
251	20240424	154400	40958130	5470	5470	5470	5470	0
252	20240424	154300	40958130	5470	5470	5470	5470	0
253	20240424	154200	40958130	5470	5470	5470	5470	0
254	20240424	154100	40958130	5470	5470	5470	5470	0
255	20240424	154000	40958130	5470	5470	5470	5470	0
256	20240424	153900	40958130	5470	5470	5470	5470	0
257	20240424	153800	40958130	5470	5470	5470	5470	0
258	20240424	153700	40958130	5470	5470	5470	5470	0
259	20240424	153600	40958130	5470	5470	5470	5470	0
260	20240424	153500	40958130	5470	5470	5470	5470	0
261	20240424	153400	40958130	5470	5470	5470	5470	0
262	20240424	153300	40958130	5470	5470	5470	5470	0
263	20240424	153200	40958130	5470	5470	5470	5470	0
264	20240424	153100	40958130	5470	5470	5470	5470	0
265	20240424	153000	40958130	5470	5470	5470	5470	257
266	20240424	152900	39552340	5470	5470	5470	5470	0
267	20240424	152800	39552340	5470	5470	5470	5470	0
268	20240424	152700	39552340	5470	5470	5470	5470	0
269	20240424	152600	39552340	5470	5470	5470	5470	0
270	20240424	152500	39552340	5470	5470	5470	5470	0
271	20240424	152400	39552340	5470	5470	5470	5470	0
272	20240424	152300	39552340	5470	5470	5470	5470	0
273	20240424	152200	39552340	5470	5470	5470	5470	0
274	20240424	152100	39552340	5470	5470	5470	5470	0
275	20240424	152000	39552340	5470	5470	5470	5470	0
276	20240424	151900	39552340	5470	5450	5470	5450	4
277	20240424	151800	39530520	5420	5420	5420	5420	0
278	20240424	151700	39530520	5420	5420	5420	5420	0
279	20240424	151600	39530520	5420	5420	5420	5420	0
280	20240424	151500	39530520	5420	5420	5420	5420	0
281	20240424	151400	39530520	5420	5420	5420	5420	10
282	20240424	151300	39476320	5420	5420	5420	5420	0
283	20240424	151200	39476320	5420	5430	5430	5420	100
284	20240424	151100	38934210	5470	5470	5470	5470	0
285	20240424	151000	38934210	5470	5470	5470	5470	0
286	20240424	150900	38934210	5470	5470	5470	5470	0
287	20240424	150800	38934210	5470	5470	5470	5470	0
288	20240424	150700	38934210	5470	5470	5470	5470	0
289	20240424	150600	38934210	5470	5470	5470	5470	0
290	20240424	150500	38934210	5470	5470	5470	5470	0
291	20240424	150400	38934210	5470	5470	5470	5470	0
292	20240424	150300	38934210	5470	5470	5470	5470	0
293	20240424	150200	38934210	5470	5470	5470	5470	10
294	20240424	150100	38879510	5470	5470	5470	5470	0
295	20240424	150000	38879510	5470	5470	5470	5470	0
296	20240424	145900	38879510	5470	5470	5470	5470	0
297	20240424	145800	38879510	5470	5470	5470	5470	0
298	20240424	145700	38879510	5470	5470	5470	5470	0
299	20240424	145600	38879510	5470	5470	5470	5470	0
300	20240424	145500	38879510	5470	5470	5470	5470	0
301	20240424	145400	38879510	5470	5470	5470	5470	34
302	20240424	145300	38693530	5470	5460	5470	5460	101
303	20240424	145200	38141250	5430	5430	5430	5430	0
304	20240424	145100	38141250	5430	5430	5430	5430	0
305	20240424	145000	38141250	5430	5430	5430	5430	2
306	20240424	144900	38130390	5470	5470	5470	5470	0
307	20240424	144800	38130390	5470	5470	5470	5470	308
308	20240424	144700	36445630	5470	5470	5470	5470	0
309	20240424	144600	36445630	5470	5470	5470	5470	0
310	20240424	144500	36445630	5470	5470	5470	5470	0
311	20240424	144400	36445630	5470	5470	5470	5470	0
312	20240424	144300	36445630	5470	5470	5470	5470	0
313	20240424	144200	36445630	5470	5470	5470	5470	0
314	20240424	144100	36445630	5470	5470	5470	5470	0
315	20240424	144000	36445630	5470	5470	5470	5470	0
316	20240424	143900	36445630	5470	5470	5470	5470	0
317	20240424	143800	36445630	5470	5470	5470	5470	0
318	20240424	143700	36445630	5470	5470	5470	5470	0
319	20240424	143600	36445630	5470	5470	5470	5470	0
320	20240424	143500	36445630	5470	5470	5470	5470	0
321	20240424	143400	36445630	5470	5470	5470	5470	0
322	20240424	143300	36445630	5470	5470	5470	5470	0
323	20240424	143200	36445630	5470	5470	5470	5470	0
324	20240424	143100	36445630	5470	5470	5470	5470	0
325	20240424	143000	36445630	5470	5470	5470	5470	0
326	20240424	142900	36445630	5470	5470	5470	5470	0
327	20240424	142800	36445630	5470	5470	5470	5470	0
328	20240424	142700	36445630	5470	5470	5470	5470	0
329	20240424	142600	36445630	5470	5470	5470	5470	0
330	20240424	142500	36445630	5470	5470	5470	5470	0
331	20240424	142400	36445630	5470	5470	5470	5470	0
332	20240424	142300	36445630	5470	5460	5470	5460	900
333	20240424	142200	31524260	5460	5460	5460	5460	0
334	20240424	142100	31524260	5460	5460	5460	5460	0
335	20240424	142000	31524260	5460	5460	5460	5460	0
336	20240424	141900	31524260	5460	5460	5460	5460	0
337	20240424	141800	31524260	5460	5460	5460	5460	0
338	20240424	141700	31524260	5460	5460	5460	5460	0
339	20240424	141600	31524260	5460	5460	5460	5460	0
340	20240424	141500	31524260	5460	5460	5460	5460	0
341	20240424	141400	31524260	5460	5450	5460	5450	3
342	20240424	141300	31507900	5460	5460	5460	5460	0
343	20240424	141200	31507900	5460	5460	5460	5460	49
344	20240424	141100	31240360	5440	5440	5440	5440	0
345	20240424	141000	31240360	5440	5440	5440	5440	111
346	20240424	140900	30636520	5420	5420	5420	5420	0
347	20240424	140800	30636520	5420	5420	5420	5420	0
348	20240424	140700	30636520	5420	5420	5420	5420	0
349	20240424	140600	30636520	5420	5420	5420	5420	7
350	20240424	140500	30598580	5420	5420	5420	5420	0
351	20240424	140400	30598580	5420	5420	5420	5420	0
352	20240424	140300	30598580	5420	5420	5420	5420	0
353	20240424	140200	30598580	5420	5420	5420	5420	0
354	20240424	140100	30598580	5420	5420	5420	5420	0
355	20240424	140000	30598580	5420	5420	5420	5420	0
356	20240424	135900	30598580	5420	5420	5420	5420	0
357	20240424	135800	30598580	5420	5420	5420	5420	15
358	20240424	135700	30517280	5420	5420	5420	5420	0
359	20240424	135600	30517280	5420	5420	5420	5420	0
360	20240424	135500	30517280	5420	5420	5420	5420	0
361	20240424	135400	30517280	5420	5420	5420	5420	28
362	20240424	135300	30365520	5420	5420	5420	5420	0
363	20240424	135200	30365520	5420	5420	5420	5420	0
364	20240424	135100	30365520	5420	5420	5420	5420	0
365	20240424	135000	30365520	5420	5420	5420	5420	0
366	20240424	134900	30365520	5420	5420	5420	5420	0
367	20240424	134800	30365520	5420	5420	5420	5420	0
368	20240424	134700	30365520	5420	5420	5420	5420	200
369	20240424	134600	29281520	5420	5420	5420	5420	0
370	20240424	134500	29281520	5420	5420	5420	5420	0
371	20240424	134400	29281520	5420	5420	5420	5420	0
372	20240424	134300	29281520	5420	5420	5420	5420	0
373	20240424	134200	29281520	5420	5420	5420	5420	0
374	20240424	134100	29281520	5420	5420	5420	5420	0
375	20240424	134000	29281520	5420	5420	5420	5420	0
376	20240424	133900	29281520	5420	5420	5420	5420	0
377	20240424	133800	29281520	5420	5420	5420	5420	0
378	20240424	133700	29281520	5420	5420	5420	5420	0
379	20240424	133600	29281520	5420	5420	5420	5420	0
380	20240424	133500	29281520	5420	5420	5420	5420	0
381	20240424	133400	29281520	5420	5420	5420	5420	0
382	20240424	133300	29281520	5420	5420	5420	5420	0
383	20240424	133200	29281520	5420	5420	5420	5420	0
384	20240424	133100	29281520	5420	5420	5420	5420	0
385	20240424	133000	29281520	5420	5420	5420	5420	0
386	20240424	132900	29281520	5420	5420	5420	5420	166
387	20240424	132800	28381800	5420	5420	5420	5420	81
388	20240424	132700	27942780	5420	5420	5420	5420	0
389	20240424	132600	27942780	5420	5420	5420	5420	0
390	20240424	132500	27942780	5420	5420	5420	5420	0
391	20240424	132400	27942780	5420	5420	5420	5420	0
392	20240424	132300	27942780	5420	5420	5420	5420	0
393	20240424	132200	27942780	5420	5420	5420	5420	0
394	20240424	132100	27942780	5420	5420	5420	5420	0
395	20240424	132000	27942780	5420	5420	5420	5420	0
396	20240424	131900	27942780	5420	5420	5420	5420	0
397	20240424	131800	27942780	5420	5420	5420	5420	0
398	20240424	131700	27942780	5420	5420	5420	5420	0
399	20240424	131600	27942780	5420	5420	5420	5420	0
400	20240424	131500	27942780	5420	5420	5420	5420	0
401	20240424	131400	27942780	5420	5420	5420	5420	0
402	20240424	131300	27942780	5420	5420	5420	5420	0
403	20240424	131200	27942780	5420	5420	5420	5420	0
404	20240424	131100	27942780	5420	5420	5420	5420	0
405	20240424	131000	27942780	5420	5420	5420	5420	0
406	20240424	130900	27942780	5420	5420	5420	5420	0
407	20240424	130800	27942780	5420	5420	5420	5420	0
408	20240424	130700	27942780	5420	5420	5420	5420	0
409	20240424	130600	27942780	5420	5420	5420	5420	0
410	20240424	130500	27942780	5420	5420	5420	5420	0
411	20240424	130400	27942780	5420	5420	5420	5420	0
412	20240424	130300	27942780	5420	5420	5420	5420	0
413	20240424	130200	27942780	5420	5420	5420	5420	0
414	20240424	130100	27942780	5420	5420	5420	5420	0
415	20240424	130000	27942780	5420	5420	5420	5420	0
416	20240424	125900	27942780	5420	5420	5420	5420	0
417	20240424	125800	27942780	5420	5430	5430	5420	100
418	20240424	125700	27400770	5440	5440	5440	5440	0
419	20240424	125600	27400770	5440	5440	5440	5440	0
420	20240424	125500	27400770	5440	5440	5440	5440	0
421	20240424	125400	27400770	5440	5440	5440	5440	1
422	20240424	125300	27395330	5440	5440	5440	5440	0
423	20240424	125200	27395330	5440	5440	5440	5440	0
424	20240424	125100	27395330	5440	5440	5440	5440	0
425	20240424	125000	27395330	5440	5440	5440	5440	0
426	20240424	124900	27395330	5440	5440	5440	5440	0
427	20240424	124800	27395330	5440	5440	5440	5440	0
428	20240424	124700	27395330	5440	5440	5440	5440	0
429	20240424	124600	27395330	5440	5440	5440	5440	0
430	20240424	124500	27395330	5440	5440	5440	5440	0
431	20240424	124400	27395330	5440	5440	5440	5440	0
432	20240424	124300	27395330	5440	5440	5440	5440	0
433	20240424	124200	27395330	5440	5440	5440	5440	0
434	20240424	124100	27395330	5440	5440	5440	5440	0
435	20240424	124000	27395330	5440	5440	5440	5440	0
436	20240424	123900	27395330	5440	5440	5440	5440	0
437	20240424	123800	27395330	5440	5440	5440	5440	0
438	20240424	123700	27395330	5440	5440	5440	5440	0
439	20240424	123600	27395330	5440	5440	5440	5440	0
440	20240424	123500	27395330	5440	5440	5440	5440	0
441	20240424	123400	27395330	5440	5440	5440	5440	0
442	20240424	123300	27395330	5440	5440	5440	5440	0
443	20240424	123200	27395330	5440	5440	5440	5440	0
444	20240424	123100	27395330	5440	5440	5440	5440	0
445	20240424	123000	27395330	5440	5440	5440	5440	0
446	20240424	122900	27395330	5440	5440	5440	5440	0
447	20240424	122800	27395330	5440	5440	5440	5440	0
448	20240424	122700	27395330	5440	5440	5440	5440	0
449	20240424	122600	27395330	5440	5440	5440	5440	0
450	20240424	122500	27395330	5440	5440	5440	5440	0
451	20240424	122400	27395330	5440	5440	5440	5440	0
452	20240424	122300	27395330	5440	5440	5440	5440	0
453	20240424	122200	27395330	5440	5440	5440	5440	0
454	20240424	122100	27395330	5440	5440	5440	5440	0
455	20240424	122000	27395330	5440	5440	5440	5440	0
456	20240424	121900	27395330	5440	5440	5440	5440	0
457	20240424	121800	27395330	5440	5440	5440	5440	0
458	20240424	121700	27395330	5440	5440	5440	5440	0
459	20240424	121600	27395330	5440	5440	5440	5440	0
460	20240424	121500	27395330	5440	5440	5440	5440	0
461	20240424	121400	27395330	5440	5440	5440	5440	0
462	20240424	121300	27395330	5440	5440	5440	5440	0
463	20240424	121200	27395330	5440	5440	5440	5440	0
464	20240424	121100	27395330	5440	5440	5440	5440	0
465	20240424	121000	27395330	5440	5440	5440	5440	0
466	20240424	120900	27395330	5440	5440	5440	5440	0
467	20240424	120800	27395330	5440	5440	5440	5440	0
468	20240424	120700	27395330	5440	5440	5440	5440	0
469	20240424	120600	27395330	5440	5440	5440	5440	0
470	20240424	120500	27395330	5440	5440	5440	5440	0
471	20240424	120400	27395330	5440	5440	5440	5440	0
472	20240424	120300	27395330	5440	5440	5440	5440	0
473	20240424	120200	27395330	5440	5440	5440	5440	0
474	20240424	120100	27395330	5440	5440	5440	5440	0
475	20240424	120000	27395330	5440	5440	5440	5440	0
476	20240424	115900	27395330	5440	5440	5440	5440	0
477	20240424	115800	27395330	5440	5440	5440	5440	0
478	20240424	115700	27395330	5440	5440	5440	5440	0
479	20240424	115600	27395330	5440	5440	5440	5440	5
480	20240424	115500	27368130	5410	5410	5410	5410	0
481	20240424	115400	27368130	5410	5410	5410	5410	0
482	20240424	115300	27368130	5410	5410	5410	5410	0
483	20240424	115200	27368130	5410	5410	5410	5410	0
484	20240424	115100	27368130	5410	5410	5410	5410	0
485	20240424	115000	27368130	5410	5410	5410	5410	0
486	20240424	114900	27368130	5410	5410	5410	5410	0
487	20240424	114800	27368130	5410	5410	5410	5410	0
488	20240424	114700	27368130	5410	5410	5410	5410	0
489	20240424	114600	27368130	5410	5410	5410	5410	0
490	20240424	114500	27368130	5410	5410	5410	5410	0
491	20240424	114400	27368130	5410	5410	5410	5410	0
492	20240424	114300	27368130	5410	5410	5410	5410	0
493	20240424	114200	27368130	5410	5410	5410	5410	0
494	20240424	114100	27368130	5410	5430	5430	5410	272
495	20240424	114000	25893020	5430	5430	5430	5430	100
496	20240424	113900	25350020	5440	5440	5440	5440	107
497	20240424	113800	24767940	5470	5470	5470	5470	0
498	20240424	113700	24767940	5470	5470	5470	5470	0
499	20240424	113600	24767940	5470	5470	5470	5470	0
500	20240424	113500	24767940	5470	5470	5470	5470	0
501	20240424	113400	24767940	5470	5470	5470	5470	0
502	20240424	113300	24767940	5470	5470	5470	5470	0
503	20240424	113200	24767940	5470	5470	5470	5470	0
504	20240424	113100	24767940	5470	5470	5470	5470	0
505	20240424	113000	24767940	5470	5470	5470	5470	0
506	20240424	112900	24767940	5470	5470	5470	5470	9
507	20240424	112800	24718710	5460	5460	5460	5460	0
508	20240424	112700	24718710	5460	5460	5460	5460	0
509	20240424	112600	24718710	5460	5460	5460	5460	0
510	20240424	112500	24718710	5460	5460	5460	5460	0
511	20240424	112400	24718710	5460	5460	5460	5460	0
512	20240424	112300	24718710	5460	5460	5460	5460	0
513	20240424	112200	24718710	5460	5460	5460	5460	0
514	20240424	112100	24718710	5460	5460	5460	5460	0
515	20240424	112000	24718710	5460	5460	5460	5460	0
516	20240424	111900	24718710	5460	5460	5460	5460	0
517	20240424	111800	24718710	5460	5460	5460	5460	0
518	20240424	111700	24718710	5460	5460	5460	5460	0
519	20240424	111600	24718710	5460	5460	5460	5460	5
520	20240424	111500	24691410	5460	5460	5460	5460	0
521	20240424	111400	24691410	5460	5460	5460	5460	0
522	20240424	111300	24691410	5460	5460	5460	5460	0
523	20240424	111200	24691410	5460	5460	5460	5460	0
524	20240424	111100	24691410	5460	5460	5460	5460	0
525	20240424	111000	24691410	5460	5460	5460	5460	0
526	20240424	110900	24691410	5460	5460	5460	5460	1
527	20240424	110800	24685950	5460	5460	5460	5460	0
528	20240424	110700	24685950	5460	5460	5460	5460	0
529	20240424	110600	24685950	5460	5460	5460	5460	300
530	20240424	110500	23047950	5470	5470	5470	5470	0
531	20240424	110400	23047950	5470	5470	5470	5470	0
532	20240424	110300	23047950	5470	5470	5470	5470	0
533	20240424	110200	23047950	5470	5470	5470	5470	0
534	20240424	110100	23047950	5470	5470	5470	5470	0
535	20240424	110000	23047950	5470	5470	5470	5470	0
536	20240424	105900	23047950	5470	5470	5470	5470	0
537	20240424	105800	23047950	5470	5470	5470	5470	0
538	20240424	105700	23047950	5470	5470	5470	5470	0
539	20240424	105600	23047950	5470	5470	5470	5470	0
540	20240424	105500	23047950	5470	5470	5470	5470	0
541	20240424	105400	23047950	5470	5470	5470	5470	0
542	20240424	105300	23047950	5470	5470	5470	5470	0
543	20240424	105200	23047950	5470	5470	5470	5470	0
544	20240424	105100	23047950	5470	5470	5470	5470	0
545	20240424	105000	23047950	5470	5470	5470	5470	0
546	20240424	104900	23047950	5470	5470	5470	5470	0
547	20240424	104800	23047950	5470	5470	5470	5470	0
548	20240424	104700	23047950	5470	5470	5470	5470	0
549	20240424	104600	23047950	5470	5470	5470	5470	0
550	20240424	104500	23047950	5470	5470	5470	5470	0
551	20240424	104400	23047950	5470	5470	5470	5470	0
552	20240424	104300	23047950	5470	5470	5470	5470	0
553	20240424	104200	23047950	5470	5470	5470	5470	0
554	20240424	104100	23047950	5470	5470	5470	5470	0
555	20240424	104000	23047950	5470	5470	5470	5470	0
556	20240424	103900	23047950	5470	5470	5470	5470	168
557	20240424	103800	22128990	5470	5470	5470	5470	15
558	20240424	103700	22046940	5480	5480	5480	5480	0
559	20240424	103600	22046940	5480	5480	5480	5480	0
560	20240424	103500	22046940	5480	5480	5480	5480	78
561	20240424	103400	21619500	5480	5480	5480	5480	0
562	20240424	103300	21619500	5480	5480	5480	5480	0
563	20240424	103200	21619500	5480	5480	5480	5480	0
564	20240424	103100	21619500	5480	5480	5480	5480	0
565	20240424	103000	21619500	5480	5480	5480	5480	0
566	20240424	102900	21619500	5480	5480	5480	5480	0
567	20240424	102800	21619500	5480	5480	5480	5480	0
568	20240424	102700	21619500	5480	5480	5480	5480	1
569	20240424	102600	21614020	5480	5480	5480	5480	0
570	20240424	102500	21614020	5480	5480	5480	5480	0
571	20240424	102400	21614020	5480	5480	5480	5480	0
572	20240424	102300	21614020	5480	5480	5480	5480	0
573	20240424	102200	21614020	5480	5480	5480	5480	0
574	20240424	102100	21614020	5480	5480	5480	5480	0
575	20240424	102000	21614020	5480	5480	5480	5480	1
576	20240424	101900	21608540	5450	5450	5450	5450	0
577	20240424	101800	21608540	5450	5450	5450	5450	44
578	20240424	101700	21368740	5470	5470	5470	5470	0
579	20240424	101600	21368740	5470	5460	5470	5460	22
580	20240424	101500	21248590	5450	5450	5450	5450	0
581	20240424	101400	21248590	5450	5450	5450	5450	646
582	20240424	101300	17727890	5440	5450	5450	5440	88
583	20240424	101200	17248970	5450	5450	5450	5450	0
584	20240424	101100	17248970	5450	5450	5450	5450	0
585	20240424	101000	17248970	5450	5450	5450	5450	0
586	20240424	100900	17248970	5450	5450	5450	5450	0
587	20240424	100800	17248970	5450	5450	5450	5450	0
588	20240424	100700	17248970	5450	5450	5450	5450	0
589	20240424	100600	17248970	5450	5450	5450	5450	0
590	20240424	100500	17248970	5450	5450	5450	5450	0
591	20240424	100400	17248970	5450	5450	5450	5450	0
592	20240424	100300	17248970	5450	5450	5450	5450	0
593	20240424	100200	17248970	5450	5450	5450	5450	251
594	20240424	100100	15881020	5440	5440	5440	5440	7
595	20240424	100000	15842940	5440	5440	5440	5440	13
596	20240424	095900	15772220	5450	5450	5450	5450	1
597	20240424	095800	15766770	5450	5450	5450	5450	0
598	20240424	095700	15766770	5450	5450	5450	5450	3
599	20240424	095600	15750420	5450	5450	5450	5450	0
600	20240424	095500	15750420	5450	5450	5450	5450	0
601	20240424	095400	15750420	5450	5450	5450	5450	0
602	20240424	095300	15750420	5450	5440	5450	5440	5
603	20240424	095200	15723180	5450	5450	5450	5450	9
604	20240424	095100	15674130	5440	5440	5440	5440	0
605	20240424	095000	15674130	5440	5430	5440	5430	17
606	20240424	094900	15581690	5420	5420	5420	5420	0
607	20240424	094800	15581690	5420	5420	5420	5420	0
608	20240424	094700	15581690	5420	5420	5420	5420	0
609	20240424	094600	15581690	5420	5420	5420	5420	1
610	20240424	094500	15576270	5420	5420	5420	5420	0
611	20240424	094400	15576270	5420	5410	5420	5410	280
612	20240424	094300	14060690	5410	5410	5410	5410	0
613	20240424	094200	14060690	5410	5410	5410	5410	0
614	20240424	094100	14060690	5410	5410	5410	5410	0
615	20240424	094000	14060690	5410	5410	5410	5410	0
616	20240424	093900	14060690	5410	5410	5410	5410	0
617	20240424	093800	14060690	5410	5410	5410	5410	68
618	20240424	093700	13692810	5410	5410	5410	5410	0
619	20240424	093600	13692810	5410	5410	5410	5410	0
620	20240424	093500	13692810	5410	5410	5410	5410	0
621	20240424	093400	13692810	5410	5410	5410	5410	7
622	20240424	093300	13654940	5420	5420	5420	5420	200
623	20240424	093200	12570940	5410	5410	5410	5410	0
624	20240424	093100	12570940	5410	5410	5410	5410	28
625	20240424	093000	12419460	5410	5410	5410	5410	5
626	20240424	092900	12392410	5410	5410	5410	5410	0
627	20240424	092800	12392410	5410	5410	5410	5410	0
628	20240424	092700	12392410	5410	5410	5410	5410	0
629	20240424	092600	12392410	5410	5410	5410	5410	0
630	20240424	092500	12392410	5410	5410	5410	5410	0
631	20240424	092400	12392410	5410	5410	5410	5410	35
632	20240424	092300	12203060	5420	5420	5420	5420	0
633	20240424	092200	12203060	5420	5420	5420	5420	0
634	20240424	092100	12203060	5420	5420	5420	5420	0
635	20240424	092000	12203060	5420	5420	5420	5420	0
636	20240424	091900	12203060	5420	5400	5420	5400	302
637	20240424	091800	10569350	5390	5390	5390	5390	23
638	20240424	091700	10445380	5380	5380	5380	5380	403
639	20240424	091600	8277240	5370	5380	5380	5370	74
640	20240424	091500	7879820	5370	5370	5370	5370	0
641	20240424	091400	7879820	5370	5370	5370	5370	0
642	20240424	091300	7879820	5370	5370	5370	5370	0
643	20240424	091200	7879820	5370	5370	5370	5370	0
644	20240424	091100	7879820	5370	5370	5370	5370	0
645	20240424	091000	7879820	5370	5370	5370	5370	0
646	20240424	090900	7879820	5370	5370	5370	5370	29
647	20240424	090800	7724090	5370	5380	5380	5370	371
648	20240424	090700	5731610	5390	5390	5390	5390	0
649	20240424	090600	5731610	5390	5390	5390	5390	0
650	20240424	090500	5731610	5390	5390	5390	5390	0
651	20240424	090400	5731610	5390	5390	5390	5390	0
652	20240424	090300	5731610	5390	5390	5390	5390	0
653	20240424	090200	5731610	5390	5390	5390	5390	21
654	20240424	090100	5618420	5390	5390	5390	5390	38
655	20240424	090000	5413600	5360	5360	5360	5360	1010