KissMeData/093380/min/candle-20240429.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240429	200300	40359185	3640	3640	3640	3640	472
3	20240429	200200	40359185	3640	3640	3640	3640	0
4	20240429	200100	40359185	3640	3640	3640	3640	0
5	20240429	200000	40359185	3640	3640	3640	3640	0
6	20240429	195900	40359185	3640	3640	3640	3640	0
7	20240429	195800	40359185	3640	3640	3640	3640	0
8	20240429	195700	40359185	3640	3640	3640	3640	0
9	20240429	195600	40359185	3640	3640	3640	3640	0
10	20240429	195500	40359185	3640	3640	3640	3640	0
11	20240429	195400	40359185	3640	3640	3640	3640	0
12	20240429	195300	40359185	3640	3640	3640	3640	0
13	20240429	195200	40359185	3640	3640	3640	3640	0
14	20240429	195100	40359185	3640	3640	3640	3640	0
15	20240429	195000	40359185	3640	3640	3640	3640	0
16	20240429	194900	40359185	3640	3640	3640	3640	0
17	20240429	194800	40359185	3640	3640	3640	3640	0
18	20240429	194700	40359185	3640	3640	3640	3640	0
19	20240429	194600	40359185	3640	3640	3640	3640	0
20	20240429	194500	40359185	3640	3640	3640	3640	0
21	20240429	194400	40359185	3640	3640	3640	3640	0
22	20240429	194300	40359185	3640	3640	3640	3640	0
23	20240429	194200	40359185	3640	3640	3640	3640	0
24	20240429	194100	40359185	3640	3640	3640	3640	0
25	20240429	194000	40359185	3640	3640	3640	3640	0
26	20240429	193900	40359185	3640	3640	3640	3640	0
27	20240429	193800	40359185	3640	3640	3640	3640	0
28	20240429	193700	40359185	3640	3640	3640	3640	0
29	20240429	193600	40359185	3640	3640	3640	3640	0
30	20240429	193500	40359185	3640	3640	3640	3640	0
31	20240429	193400	40359185	3640	3640	3640	3640	0
32	20240429	193300	40359185	3640	3640	3640	3640	472
33	20240429	193200	40359185	3640	3640	3640	3640	0
34	20240429	193100	40359185	3640	3640	3640	3640	0
35	20240429	193000	40359185	3640	3640	3640	3640	0
36	20240429	192900	40359185	3640	3640	3640	3640	0
37	20240429	192800	40359185	3640	3640	3640	3640	0
38	20240429	192700	40359185	3640	3640	3640	3640	0
39	20240429	192600	40359185	3640	3640	3640	3640	0
40	20240429	192500	40359185	3640	3640	3640	3640	0
41	20240429	192400	40359185	3640	3640	3640	3640	0
42	20240429	192300	40359185	3640	3640	3640	3640	0
43	20240429	192200	40359185	3640	3640	3640	3640	0
44	20240429	192100	40359185	3640	3640	3640	3640	0
45	20240429	192000	40359185	3640	3640	3640	3640	0
46	20240429	191900	40359185	3640	3640	3640	3640	0
47	20240429	191800	40359185	3640	3640	3640	3640	0
48	20240429	191700	40359185	3640	3640	3640	3640	0
49	20240429	191600	40359185	3640	3640	3640	3640	0
50	20240429	191500	40359185	3640	3640	3640	3640	0
51	20240429	191400	40359185	3640	3640	3640	3640	0
52	20240429	191300	40359185	3640	3640	3640	3640	0
53	20240429	191200	40359185	3640	3640	3640	3640	0
54	20240429	191100	40359185	3640	3640	3640	3640	0
55	20240429	191000	40359185	3640	3640	3640	3640	0
56	20240429	190900	40359185	3640	3640	3640	3640	0
57	20240429	190800	40359185	3640	3640	3640	3640	0
58	20240429	190700	40359185	3640	3640	3640	3640	0
59	20240429	190600	40359185	3640	3640	3640	3640	0
60	20240429	190500	40359185	3640	3640	3640	3640	0
61	20240429	190400	40359185	3640	3640	3640	3640	0
62	20240429	190300	40359185	3640	3640	3640	3640	472
63	20240429	190200	40359185	3640	3640	3640	3640	0
64	20240429	190100	40359185	3640	3640	3640	3640	0
65	20240429	190000	40359185	3640	3640	3640	3640	0
66	20240429	185900	40359185	3640	3640	3640	3640	0
67	20240429	185800	40359185	3640	3640	3640	3640	0
68	20240429	185700	40359185	3640	3640	3640	3640	0
69	20240429	185600	40359185	3640	3640	3640	3640	0
70	20240429	185500	40359185	3640	3640	3640	3640	0
71	20240429	185400	40359185	3640	3640	3640	3640	0
72	20240429	185300	40359185	3640	3640	3640	3640	0
73	20240429	185200	40359185	3640	3640	3640	3640	0
74	20240429	185100	40359185	3640	3640	3640	3640	0
75	20240429	185000	40359185	3640	3640	3640	3640	0
76	20240429	184900	40359185	3640	3640	3640	3640	0
77	20240429	184800	40359185	3640	3640	3640	3640	0
78	20240429	184700	40359185	3640	3640	3640	3640	0
79	20240429	184600	40359185	3640	3640	3640	3640	0
80	20240429	184500	40359185	3640	3640	3640	3640	0
81	20240429	184400	40359185	3640	3640	3640	3640	0
82	20240429	184300	40359185	3640	3640	3640	3640	0
83	20240429	184200	40359185	3640	3640	3640	3640	0
84	20240429	184100	40359185	3640	3640	3640	3640	0
85	20240429	184000	40359185	3640	3640	3640	3640	0
86	20240429	183900	40359185	3640	3640	3640	3640	0
87	20240429	183800	40359185	3640	3640	3640	3640	0
88	20240429	183700	40359185	3640	3640	3640	3640	0
89	20240429	183600	40359185	3640	3640	3640	3640	0
90	20240429	183500	40359185	3640	3640	3640	3640	0
91	20240429	183400	40359185	3640	3640	3640	3640	0
92	20240429	183300	40359185	3640	3640	3640	3640	472
93	20240429	183200	40359185	3640	3640	3640	3640	0
94	20240429	183100	40359185	3640	3640	3640	3640	0
95	20240429	183000	40359185	3640	3640	3640	3640	0
96	20240429	182900	40359185	3640	3640	3640	3640	0
97	20240429	182800	40359185	3640	3640	3640	3640	0
98	20240429	182700	40359185	3640	3640	3640	3640	0
99	20240429	182600	40359185	3640	3640	3640	3640	0
100	20240429	182500	40359185	3640	3640	3640	3640	0
101	20240429	182400	40359185	3640	3640	3640	3640	0
102	20240429	182300	40359185	3640	3640	3640	3640	0
103	20240429	182200	40359185	3640	3640	3640	3640	0
104	20240429	182100	40359185	3640	3640	3640	3640	0
105	20240429	182000	40359185	3640	3640	3640	3640	0
106	20240429	181900	40359185	3640	3640	3640	3640	0
107	20240429	181800	40359185	3640	3640	3640	3640	0
108	20240429	181700	40359185	3640	3640	3640	3640	0
109	20240429	181600	40359185	3640	3640	3640	3640	0
110	20240429	181500	40359185	3640	3640	3640	3640	0
111	20240429	181400	40359185	3640	3640	3640	3640	0
112	20240429	181300	40359185	3640	3640	3640	3640	0
113	20240429	181200	40359185	3640	3640	3640	3640	0
114	20240429	181100	40359185	3640	3640	3640	3640	0
115	20240429	181000	40359185	3640	3640	3640	3640	0
116	20240429	180900	40359185	3640	3640	3640	3640	0
117	20240429	180800	40359185	3640	3640	3640	3640	0
118	20240429	180700	40359185	3640	3640	3640	3640	0
119	20240429	180600	40359185	3640	3640	3640	3640	0
120	20240429	180500	40359185	3640	3640	3640	3640	0
121	20240429	180400	40359185	3640	3640	3640	3640	0
122	20240429	180300	40359185	3640	3640	3640	3640	472
123	20240429	180200	40359185	3640	3640	3640	3640	0
124	20240429	180100	40359185	3640	3640	3640	3640	0
125	20240429	180000	40359185	3640	3640	3640	3640	0
126	20240429	175900	40359185	3640	3640	3640	3640	0
127	20240429	175800	40359185	3640	3640	3640	3640	0
128	20240429	175700	40359185	3640	3640	3640	3640	0
129	20240429	175600	40359185	3640	3640	3640	3640	0
130	20240429	175500	40359185	3640	3640	3640	3640	0
131	20240429	175400	40359185	3640	3640	3640	3640	0
132	20240429	175300	40359185	3640	3640	3640	3640	0
133	20240429	175200	40359185	3640	3640	3640	3640	0
134	20240429	175100	40359185	3640	3640	3640	3640	0
135	20240429	175000	40359185	3640	3640	3640	3640	0
136	20240429	174900	40359185	3640	3640	3640	3640	0
137	20240429	174800	40359185	3640	3640	3640	3640	0
138	20240429	174700	40359185	3640	3640	3640	3640	0
139	20240429	174600	40359185	3640	3640	3640	3640	0
140	20240429	174500	40359185	3640	3640	3640	3640	0
141	20240429	174400	40359185	3640	3640	3640	3640	0
142	20240429	174300	40359185	3640	3640	3640	3640	0
143	20240429	174200	40359185	3640	3640	3640	3640	0
144	20240429	174100	40359185	3640	3640	3640	3640	0
145	20240429	174000	40359185	3640	3640	3640	3640	0
146	20240429	173900	40359185	3640	3640	3640	3640	0
147	20240429	173800	40359185	3640	3640	3640	3640	0
148	20240429	173700	40359185	3640	3640	3640	3640	0
149	20240429	173600	40359185	3640	3640	3640	3640	0
150	20240429	173500	40359185	3640	3640	3640	3640	0
151	20240429	173400	40359185	3640	3640	3640	3640	0
152	20240429	173300	40359185	3640	3640	3640	3640	472
153	20240429	173200	40359185	3640	3640	3640	3640	0
154	20240429	173100	40359185	3640	3640	3640	3640	0
155	20240429	173000	40359185	3640	3640	3640	3640	0
156	20240429	172900	40359185	3640	3640	3640	3640	0
157	20240429	172800	40359185	3640	3640	3640	3640	0
158	20240429	172700	40359185	3640	3640	3640	3640	0
159	20240429	172600	40359185	3640	3640	3640	3640	0
160	20240429	172500	40359185	3640	3640	3640	3640	0
161	20240429	172400	40359185	3640	3640	3640	3640	0
162	20240429	172300	40359185	3640	3640	3640	3640	0
163	20240429	172200	40359185	3640	3640	3640	3640	0
164	20240429	172100	40359185	3640	3640	3640	3640	0
165	20240429	172000	40359185	3640	3640	3640	3640	0
166	20240429	171900	40359185	3640	3640	3640	3640	0
167	20240429	171800	40359185	3640	3640	3640	3640	0
168	20240429	171700	40359185	3640	3640	3640	3640	0
169	20240429	171600	40359185	3640	3640	3640	3640	0
170	20240429	171500	40359185	3640	3640	3640	3640	0
171	20240429	171400	40359185	3640	3640	3640	3640	0
172	20240429	171300	40359185	3640	3640	3640	3640	0
173	20240429	171200	40359185	3640	3640	3640	3640	0
174	20240429	171100	40359185	3640	3640	3640	3640	0
175	20240429	171000	40359185	3640	3640	3640	3640	0
176	20240429	170900	40359185	3640	3640	3640	3640	0
177	20240429	170800	40359185	3640	3640	3640	3640	0
178	20240429	170700	40359185	3640	3640	3640	3640	0
179	20240429	170600	40359185	3640	3640	3640	3640	0
180	20240429	170500	40359185	3640	3640	3640	3640	0
181	20240429	170400	40359185	3640	3640	3640	3640	0
182	20240429	170300	40359185	3640	3640	3640	3640	472
183	20240429	170200	40359185	3640	3640	3640	3640	0
184	20240429	170100	40359185	3640	3640	3640	3640	0
185	20240429	170000	40359185	3640	3640	3640	3640	0
186	20240429	165900	40359185	3640	3640	3640	3640	0
187	20240429	165800	40359185	3640	3640	3640	3640	0
188	20240429	165700	40359185	3640	3640	3640	3640	0
189	20240429	165600	40359185	3640	3640	3640	3640	0
190	20240429	165500	40359185	3640	3640	3640	3640	0
191	20240429	165400	40359185	3640	3640	3640	3640	0
192	20240429	165300	40359185	3640	3640	3640	3640	0
193	20240429	165200	40359185	3640	3640	3640	3640	0
194	20240429	165100	40359185	3640	3640	3640	3640	0
195	20240429	165000	40359185	3640	3640	3640	3640	0
196	20240429	164900	40359185	3640	3640	3640	3640	0
197	20240429	164800	40359185	3640	3640	3640	3640	0
198	20240429	164700	40359185	3640	3640	3640	3640	0
199	20240429	164600	40359185	3640	3640	3640	3640	0
200	20240429	164500	40359185	3640	3640	3640	3640	0
201	20240429	164400	40359185	3640	3640	3640	3640	0
202	20240429	164300	40359185	3640	3640	3640	3640	0
203	20240429	164200	40359185	3640	3640	3640	3640	0
204	20240429	164100	40359185	3640	3640	3640	3640	0
205	20240429	164000	40359185	3640	3640	3640	3640	0
206	20240429	163900	40359185	3640	3640	3640	3640	0
207	20240429	163800	40359185	3640	3640	3640	3640	0
208	20240429	163700	40359185	3640	3640	3640	3640	0
209	20240429	163600	40359185	3640	3640	3640	3640	0
210	20240429	163500	40359185	3640	3640	3640	3640	0
211	20240429	163400	40359185	3640	3640	3640	3640	0
212	20240429	163300	40359185	3640	3640	3640	3640	472
213	20240429	163200	40359185	3640	3640	3640	3640	0
214	20240429	163100	40359185	3640	3640	3640	3640	0
215	20240429	163000	40359185	3640	3640	3640	3640	0
216	20240429	162900	40359185	3640	3640	3640	3640	0
217	20240429	162800	40359185	3640	3640	3640	3640	0
218	20240429	162700	40359185	3640	3640	3640	3640	0
219	20240429	162600	40359185	3640	3640	3640	3640	0
220	20240429	162500	40359185	3640	3640	3640	3640	0
221	20240429	162400	40359185	3640	3640	3640	3640	0
222	20240429	162300	40359185	3640	3640	3640	3640	0
223	20240429	162200	40359185	3640	3640	3640	3640	0
224	20240429	162100	40359185	3640	3640	3640	3640	0
225	20240429	162000	40359185	3640	3640	3640	3640	0
226	20240429	161900	40359185	3640	3640	3640	3640	0
227	20240429	161800	40359185	3640	3640	3640	3640	0
228	20240429	161700	40359185	3640	3640	3640	3640	0
229	20240429	161600	40359185	3640	3640	3640	3640	0
230	20240429	161500	40359185	3640	3640	3640	3640	0
231	20240429	161400	40359185	3640	3640	3640	3640	0
232	20240429	161300	40359185	3640	3640	3640	3640	0
233	20240429	161200	40359185	3640	3640	3640	3640	0
234	20240429	161100	40359185	3640	3640	3640	3640	0
235	20240429	161000	40359185	3640	3640	3640	3640	0
236	20240429	160900	40359185	3640	3640	3640	3640	0
237	20240429	160800	40359185	3640	3640	3640	3640	0
238	20240429	160700	40359185	3640	3640	3640	3640	0
239	20240429	160600	40359185	3640	3640	3640	3640	0
240	20240429	160500	40359185	3640	3640	3640	3640	0
241	20240429	160400	40359185	3640	3640	3640	3640	0
242	20240429	160300	40359185	3640	3640	3640	3640	472
243	20240429	160200	40359185	3640	3640	3640	3640	0
244	20240429	160100	40359185	3640	3640	3640	3640	0
245	20240429	160000	40359185	3640	3640	3640	3640	0
246	20240429	155900	40359185	3640	3640	3640	3640	0
247	20240429	155800	40359185	3640	3640	3640	3640	0
248	20240429	155700	40359185	3640	3640	3640	3640	0
249	20240429	155600	40359185	3640	3640	3640	3640	0
250	20240429	155500	40359185	3640	3640	3640	3640	0
251	20240429	155400	40359185	3640	3640	3640	3640	0
252	20240429	155300	40359185	3640	3640	3640	3640	0
253	20240429	155200	40359185	3640	3640	3640	3640	0
254	20240429	155100	40359185	3640	3640	3640	3640	0
255	20240429	155000	40359185	3640	3640	3640	3640	0
256	20240429	154900	40359185	3640	3640	3640	3640	0
257	20240429	154800	40359185	3640	3640	3640	3640	0
258	20240429	154700	40359185	3640	3640	3640	3640	0
259	20240429	154600	40359185	3640	3640	3640	3640	0
260	20240429	154500	40359185	3640	3640	3640	3640	0
261	20240429	154400	40359185	3640	3640	3640	3640	0
262	20240429	154300	40359185	3640	3640	3640	3640	0
263	20240429	154200	40359185	3640	3640	3640	3640	0
264	20240429	154100	40359185	3640	3640	3640	3640	0
265	20240429	154000	40359185	3640	3640	3640	3640	0
266	20240429	153900	40359185	3640	3640	3640	3640	0
267	20240429	153800	40359185	3640	3640	3640	3640	0
268	20240429	153700	40359185	3640	3640	3640	3640	0
269	20240429	153600	40359185	3640	3640	3640	3640	0
270	20240429	153500	40359185	3640	3640	3640	3640	0
271	20240429	153400	40359185	3640	3640	3640	3640	0
272	20240429	153300	40359185	3640	3640	3640	3640	472
273	20240429	153200	40359185	3640	3640	3640	3640	0
274	20240429	153100	40359185	3640	3640	3640	3640	0
275	20240429	153000	40359185	3640	3640	3640	3640	472
276	20240429	152900	38641105	3635	3635	3635	3635	0
277	20240429	152800	38641105	3635	3635	3635	3635	0
278	20240429	152700	38641105	3635	3635	3635	3635	0
279	20240429	152600	38641105	3635	3635	3635	3635	0
280	20240429	152500	38641105	3635	3635	3635	3635	0
281	20240429	152400	38641105	3635	3635	3635	3635	0
282	20240429	152300	38641105	3635	3635	3635	3635	0
283	20240429	152200	38641105	3635	3635	3635	3635	0
284	20240429	152100	38641105	3635	3635	3635	3635	0
285	20240429	152000	38641105	3635	3635	3635	3635	0
286	20240429	151900	38641105	3635	3635	3635	3635	0
287	20240429	151800	38641105	3635	3635	3635	3635	0
288	20240429	151700	38641105	3635	3635	3635	3635	0
289	20240429	151600	38641105	3635	3635	3635	3635	0
290	20240429	151500	38641105	3635	3635	3635	3635	0
291	20240429	151400	38641105	3635	3635	3635	3635	207
292	20240429	151300	37888660	3635	3635	3635	3635	0
293	20240429	151200	37888660	3635	3635	3635	3635	0
294	20240429	151100	37888660	3635	3635	3635	3635	0
295	20240429	151000	37888660	3635	3635	3635	3635	0
296	20240429	150900	37888660	3635	3635	3635	3635	0
297	20240429	150800	37888660	3635	3635	3635	3635	32
298	20240429	150700	37772340	3640	3640	3640	3640	0
299	20240429	150600	37772340	3640	3640	3640	3640	0
300	20240429	150500	37772340	3640	3640	3640	3640	0
301	20240429	150400	37772340	3640	3640	3640	3640	41
302	20240429	150300	37623100	3630	3630	3630	3630	0
303	20240429	150200	37623100	3630	3630	3630	3630	0
304	20240429	150100	37623100	3630	3630	3630	3630	0
305	20240429	150000	37623100	3630	3630	3630	3630	0
306	20240429	145900	37623100	3630	3630	3630	3630	503
307	20240429	145800	35797210	3630	3630	3630	3630	302
308	20240429	145700	34700950	3630	3630	3630	3630	1010
309	20240429	145600	31034650	3630	3630	3630	3630	0
310	20240429	145500	31034650	3630	3630	3630	3630	0
311	20240429	145400	31034650	3630	3630	3630	3630	0
312	20240429	145300	31034650	3630	3630	3630	3630	0
313	20240429	145200	31034650	3630	3630	3630	3630	0
314	20240429	145100	31034650	3630	3630	3630	3630	0
315	20240429	145000	31034650	3630	3630	3630	3630	1
316	20240429	144900	31031020	3630	3630	3630	3630	0
317	20240429	144800	31031020	3630	3630	3630	3630	0
318	20240429	144700	31031020	3630	3630	3630	3630	0
319	20240429	144600	31031020	3630	3630	3630	3630	0
320	20240429	144500	31031020	3630	3630	3630	3630	0
321	20240429	144400	31031020	3630	3630	3630	3630	18
322	20240429	144300	30965680	3635	3635	3635	3635	0
323	20240429	144200	30965680	3635	3635	3635	3635	0
324	20240429	144100	30965680	3635	3635	3635	3635	0
325	20240429	144000	30965680	3635	3635	3635	3635	0
326	20240429	143900	30965680	3635	3635	3635	3635	0
327	20240429	143800	30965680	3635	3635	3635	3635	98
328	20240429	143700	30609450	3625	3625	3625	3625	0
329	20240429	143600	30609450	3625	3625	3625	3625	0
330	20240429	143500	30609450	3625	3625	3625	3625	0
331	20240429	143400	30609450	3625	3625	3625	3625	0
332	20240429	143300	30609450	3625	3625	3625	3625	0
333	20240429	143200	30609450	3625	3625	3625	3625	0
334	20240429	143100	30609450	3625	3625	3625	3625	0
335	20240429	143000	30609450	3625	3625	3625	3625	20
336	20240429	142900	30536950	3635	3635	3635	3635	0
337	20240429	142800	30536950	3635	3635	3635	3635	0
338	20240429	142700	30536950	3635	3635	3635	3635	0
339	20240429	142600	30536950	3635	3635	3635	3635	0
340	20240429	142500	30536950	3635	3635	3635	3635	0
341	20240429	142400	30536950	3635	3635	3635	3635	0
342	20240429	142300	30536950	3635	3635	3635	3635	0
343	20240429	142200	30536950	3635	3635	3635	3635	0
344	20240429	142100	30536950	3635	3635	3635	3635	0
345	20240429	142000	30536950	3635	3635	3635	3635	0
346	20240429	141900	30536950	3635	3635	3635	3635	0
347	20240429	141800	30536950	3635	3635	3635	3635	49
348	20240429	141700	30358835	3635	3635	3635	3635	0
349	20240429	141600	30358835	3635	3635	3635	3635	0
350	20240429	141500	30358835	3635	3635	3635	3635	0
351	20240429	141400	30358835	3635	3635	3635	3635	0
352	20240429	141300	30358835	3635	3635	3635	3635	0
353	20240429	141200	30358835	3635	3635	3635	3635	0
354	20240429	141100	30358835	3635	3635	3635	3635	0
355	20240429	141000	30358835	3635	3635	3635	3635	0
356	20240429	140900	30358835	3635	3635	3635	3635	0
357	20240429	140800	30358835	3635	3635	3635	3635	0
358	20240429	140700	30358835	3635	3635	3635	3635	0
359	20240429	140600	30358835	3635	3635	3635	3635	0
360	20240429	140500	30358835	3635	3635	3635	3635	0
361	20240429	140400	30358835	3635	3635	3635	3635	0
362	20240429	140300	30358835	3635	3635	3635	3635	0
363	20240429	140200	30358835	3635	3635	3635	3635	49
364	20240429	140100	30180720	3640	3640	3640	3640	0
365	20240429	140000	30180720	3640	3640	3640	3640	0
366	20240429	135900	30180720	3640	3640	3640	3640	0
367	20240429	135800	30180720	3640	3640	3640	3640	100
368	20240429	135700	29816720	3620	3620	3620	3620	0
369	20240429	135600	29816720	3620	3620	3620	3620	0
370	20240429	135500	29816720	3620	3620	3620	3620	0
371	20240429	135400	29816720	3620	3620	3620	3620	0
372	20240429	135300	29816720	3620	3620	3620	3620	0
373	20240429	135200	29816720	3620	3620	3620	3620	0
374	20240429	135100	29816720	3620	3620	3620	3620	0
375	20240429	135000	29816720	3620	3620	3620	3620	0
376	20240429	134900	29816720	3620	3620	3620	3620	0
377	20240429	134800	29816720	3620	3620	3620	3620	0
378	20240429	134700	29816720	3620	3620	3620	3620	0
379	20240429	134600	29816720	3620	3620	3620	3620	0
380	20240429	134500	29816720	3620	3620	3620	3620	0
381	20240429	134400	29816720	3620	3620	3620	3620	0
382	20240429	134300	29816720	3620	3620	3620	3620	0
383	20240429	134200	29816720	3620	3620	3620	3620	0
384	20240429	134100	29816720	3620	3620	3620	3620	0
385	20240429	134000	29816720	3620	3620	3620	3620	0
386	20240429	133900	29816720	3620	3620	3620	3620	0
387	20240429	133800	29816720	3620	3620	3620	3620	0
388	20240429	133700	29816720	3620	3620	3620	3620	0
389	20240429	133600	29816720	3620	3620	3620	3620	0
390	20240429	133500	29816720	3620	3620	3620	3620	916
391	20240429	133400	26500800	3620	3620	3620	3620	300
392	20240429	133300	25414800	3620	3635	3635	3620	2000
393	20240429	133200	18162445	3635	3635	3635	3635	0
394	20240429	133100	18162445	3635	3635	3635	3635	0
395	20240429	133000	18162445	3635	3635	3635	3635	1
396	20240429	132900	18158810	3635	3635	3635	3635	0
397	20240429	132800	18158810	3635	3635	3635	3635	0
398	20240429	132700	18158810	3635	3635	3635	3635	0
399	20240429	132600	18158810	3635	3635	3635	3635	0
400	20240429	132500	18158810	3635	3635	3635	3635	0
401	20240429	132400	18158810	3635	3635	3635	3635	0
402	20240429	132300	18158810	3635	3635	3635	3635	0
403	20240429	132200	18158810	3635	3635	3635	3635	0
404	20240429	132100	18158810	3635	3635	3635	3635	0
405	20240429	132000	18158810	3635	3635	3635	3635	0
406	20240429	131900	18158810	3635	3635	3635	3635	0
407	20240429	131800	18158810	3635	3635	3635	3635	0
408	20240429	131700	18158810	3635	3635	3635	3635	0
409	20240429	131600	18158810	3635	3635	3635	3635	0
410	20240429	131500	18158810	3635	3635	3635	3635	0
411	20240429	131400	18158810	3635	3635	3635	3635	0
412	20240429	131300	18158810	3635	3635	3635	3635	260
413	20240429	131200	17213710	3640	3640	3640	3640	0
414	20240429	131100	17213710	3640	3640	3640	3640	0
415	20240429	131000	17213710	3640	3640	3640	3640	28
416	20240429	130900	17111790	3640	3640	3640	3640	0
417	20240429	130800	17111790	3640	3640	3640	3640	100
418	20240429	130700	16747790	3640	3640	3640	3640	0
419	20240429	130600	16747790	3640	3640	3640	3640	0
420	20240429	130500	16747790	3640	3640	3640	3640	0
421	20240429	130400	16747790	3640	3640	3640	3640	0
422	20240429	130300	16747790	3640	3640	3640	3640	0
423	20240429	130200	16747790	3640	3640	3640	3640	0
424	20240429	130100	16747790	3640	3640	3640	3640	0
425	20240429	130000	16747790	3640	3640	3640	3640	0
426	20240429	125900	16747790	3640	3640	3640	3640	0
427	20240429	125800	16747790	3640	3640	3640	3640	0
428	20240429	125700	16747790	3640	3640	3640	3640	13
429	20240429	125600	16700470	3640	3640	3640	3640	0
430	20240429	125500	16700470	3640	3640	3640	3640	0
431	20240429	125400	16700470	3640	3640	3640	3640	0
432	20240429	125300	16700470	3640	3640	3640	3640	0
433	20240429	125200	16700470	3640	3640	3640	3640	0
434	20240429	125100	16700470	3640	3640	3640	3640	0
435	20240429	125000	16700470	3640	3640	3640	3640	106
436	20240429	124900	16314630	3640	3640	3640	3640	0
437	20240429	124800	16314630	3640	3640	3640	3640	0
438	20240429	124700	16314630	3640	3640	3640	3640	0
439	20240429	124600	16314630	3640	3640	3640	3640	0
440	20240429	124500	16314630	3640	3640	3640	3640	0
441	20240429	124400	16314630	3640	3640	3640	3640	0
442	20240429	124300	16314630	3640	3640	3640	3640	0
443	20240429	124200	16314630	3640	3640	3640	3640	531
444	20240429	124100	14381790	3640	3640	3640	3640	0
445	20240429	124000	14381790	3640	3640	3640	3640	0
446	20240429	123900	14381790	3640	3640	3640	3640	0
447	20240429	123800	14381790	3640	3640	3640	3640	0
448	20240429	123700	14381790	3640	3640	3640	3640	0
449	20240429	123600	14381790	3640	3640	3640	3640	0
450	20240429	123500	14381790	3640	3640	3640	3640	0
451	20240429	123400	14381790	3640	3640	3640	3640	0
452	20240429	123300	14381790	3640	3640	3640	3640	0
453	20240429	123200	14381790	3640	3640	3640	3640	0
454	20240429	123100	14381790	3640	3640	3640	3640	0
455	20240429	123000	14381790	3640	3640	3640	3640	0
456	20240429	122900	14381790	3640	3640	3640	3640	0
457	20240429	122800	14381790	3640	3640	3640	3640	0
458	20240429	122700	14381790	3640	3640	3640	3640	0
459	20240429	122600	14381790	3640	3640	3640	3640	0
460	20240429	122500	14381790	3640	3640	3640	3640	0
461	20240429	122400	14381790	3640	3640	3640	3640	0
462	20240429	122300	14381790	3640	3640	3640	3640	0
463	20240429	122200	14381790	3640	3640	3640	3640	0
464	20240429	122100	14381790	3640	3640	3640	3640	0
465	20240429	122000	14381790	3640	3640	3640	3640	0
466	20240429	121900	14381790	3640	3640	3640	3640	26
467	20240429	121800	14287150	3640	3640	3640	3640	0
468	20240429	121700	14287150	3640	3640	3640	3640	0
469	20240429	121600	14287150	3640	3640	3640	3640	356
470	20240429	121500	12991310	3645	3645	3645	3645	0
471	20240429	121400	12991310	3645	3645	3645	3645	0
472	20240429	121300	12991310	3645	3645	3645	3645	0
473	20240429	121200	12991310	3645	3645	3645	3645	0
474	20240429	121100	12991310	3645	3645	3645	3645	0
475	20240429	121000	12991310	3645	3645	3645	3645	30
476	20240429	120900	12881960	3645	3645	3645	3645	0
477	20240429	120800	12881960	3645	3645	3645	3645	0
478	20240429	120700	12881960	3645	3645	3645	3645	0
479	20240429	120600	12881960	3645	3645	3645	3645	0
480	20240429	120500	12881960	3645	3645	3645	3645	10
481	20240429	120400	12845510	3640	3640	3640	3640	0
482	20240429	120300	12845510	3640	3640	3640	3640	0
483	20240429	120200	12845510	3640	3640	3640	3640	0
484	20240429	120100	12845510	3640	3640	3640	3640	0
485	20240429	120000	12845510	3640	3640	3640	3640	0
486	20240429	115900	12845510	3640	3640	3640	3640	0
487	20240429	115800	12845510	3640	3640	3640	3640	0
488	20240429	115700	12845510	3640	3640	3640	3640	300
489	20240429	115600	11753510	3645	3645	3645	3645	0
490	20240429	115500	11753510	3645	3645	3645	3645	0
491	20240429	115400	11753510	3645	3645	3645	3645	0
492	20240429	115300	11753510	3645	3645	3645	3645	0
493	20240429	115200	11753510	3645	3645	3645	3645	0
494	20240429	115100	11753510	3645	3645	3645	3645	0
495	20240429	115000	11753510	3645	3645	3645	3645	0
496	20240429	114900	11753510	3645	3645	3645	3645	0
497	20240429	114800	11753510	3645	3645	3645	3645	0
498	20240429	114700	11753510	3645	3645	3645	3645	0
499	20240429	114600	11753510	3645	3645	3645	3645	1
500	20240429	114500	11749865	3645	3645	3645	3645	202
501	20240429	114400	11013575	3645	3645	3645	3645	0
502	20240429	114300	11013575	3645	3645	3645	3645	0
503	20240429	114200	11013575	3645	3645	3645	3645	0
504	20240429	114100	11013575	3645	3645	3645	3645	0
505	20240429	114000	11013575	3645	3645	3645	3645	0
506	20240429	113900	11013575	3645	3645	3645	3645	0
507	20240429	113800	11013575	3645	3645	3645	3645	0
508	20240429	113700	11013575	3645	3645	3645	3645	0
509	20240429	113600	11013575	3645	3645	3645	3645	0
510	20240429	113500	11013575	3645	3645	3645	3645	0
511	20240429	113400	11013575	3645	3645	3645	3645	0
512	20240429	113300	11013575	3645	3645	3645	3645	0
513	20240429	113200	11013575	3645	3645	3645	3645	0
514	20240429	113100	11013575	3645	3645	3645	3645	0
515	20240429	113000	11013575	3645	3645	3645	3645	0
516	20240429	112900	11013575	3645	3645	3645	3645	0
517	20240429	112800	11013575	3645	3645	3645	3645	0
518	20240429	112700	11013575	3645	3645	3645	3645	0
519	20240429	112600	11013575	3645	3645	3645	3645	0
520	20240429	112500	11013575	3645	3645	3645	3645	0
521	20240429	112400	11013575	3645	3645	3645	3645	0
522	20240429	112300	11013575	3645	3645	3645	3645	0
523	20240429	112200	11013575	3645	3645	3645	3645	0
524	20240429	112100	11013575	3645	3645	3645	3645	0
525	20240429	112000	11013575	3645	3645	3645	3645	0
526	20240429	111900	11013575	3645	3645	3645	3645	0
527	20240429	111800	11013575	3645	3645	3645	3645	0
528	20240429	111700	11013575	3645	3645	3645	3645	0
529	20240429	111600	11013575	3645	3645	3645	3645	0
530	20240429	111500	11013575	3645	3645	3645	3645	0
531	20240429	111400	11013575	3645	3645	3645	3645	0
532	20240429	111300	11013575	3645	3645	3645	3645	0
533	20240429	111200	11013575	3645	3645	3645	3645	0
534	20240429	111100	11013575	3645	3645	3645	3645	0
535	20240429	111000	11013575	3645	3645	3645	3645	0
536	20240429	110900	11013575	3645	3645	3645	3645	0
537	20240429	110800	11013575	3645	3645	3645	3645	0
538	20240429	110700	11013575	3645	3645	3645	3645	0
539	20240429	110600	11013575	3645	3645	3645	3645	0
540	20240429	110500	11013575	3645	3645	3645	3645	0
541	20240429	110400	11013575	3645	3645	3645	3645	0
542	20240429	110300	11013575	3645	3645	3645	3645	0
543	20240429	110200	11013575	3645	3645	3645	3645	0
544	20240429	110100	11013575	3645	3645	3645	3645	0
545	20240429	110000	11013575	3645	3645	3645	3645	0
546	20240429	105900	11013575	3645	3645	3645	3645	0
547	20240429	105800	11013575	3645	3645	3645	3645	0
548	20240429	105700	11013575	3645	3645	3645	3645	0
549	20240429	105600	11013575	3645	3645	3645	3645	0
550	20240429	105500	11013575	3645	3645	3645	3645	0
551	20240429	105400	11013575	3645	3645	3645	3645	0
552	20240429	105300	11013575	3645	3645	3645	3645	0
553	20240429	105200	11013575	3645	3645	3645	3645	0
554	20240429	105100	11013575	3645	3645	3645	3645	0
555	20240429	105000	11013575	3645	3645	3645	3645	0
556	20240429	104900	11013575	3645	3645	3645	3645	0
557	20240429	104800	11013575	3645	3645	3645	3645	0
558	20240429	104700	11013575	3645	3645	3645	3645	0
559	20240429	104600	11013575	3645	3645	3645	3645	0
560	20240429	104500	11013575	3645	3645	3645	3645	0
561	20240429	104400	11013575	3645	3645	3645	3645	0
562	20240429	104300	11013575	3645	3645	3645	3645	0
563	20240429	104200	11013575	3645	3645	3645	3645	0
564	20240429	104100	11013575	3645	3645	3645	3645	0
565	20240429	104000	11013575	3645	3645	3645	3645	0
566	20240429	103900	11013575	3645	3645	3645	3645	0
567	20240429	103800	11013575	3645	3645	3645	3645	0
568	20240429	103700	11013575	3645	3645	3645	3645	0
569	20240429	103600	11013575	3645	3645	3645	3645	0
570	20240429	103500	11013575	3645	3645	3645	3645	0
571	20240429	103400	11013575	3645	3645	3645	3645	450
572	20240429	103300	9373325	3645	3645	3645	3645	0
573	20240429	103200	9373325	3645	3645	3645	3645	40
574	20240429	103100	9227525	3650	3650	3650	3650	0
575	20240429	103000	9227525	3650	3650	3650	3650	0
576	20240429	102900	9227525	3650	3650	3650	3650	0
577	20240429	102800	9227525	3650	3650	3650	3650	0
578	20240429	102700	9227525	3650	3650	3650	3650	0
579	20240429	102600	9227525	3650	3650	3650	3650	0
580	20240429	102500	9227525	3650	3650	3650	3650	0
581	20240429	102400	9227525	3650	3650	3650	3650	0
582	20240429	102300	9227525	3650	3650	3650	3650	0
583	20240429	102200	9227525	3650	3650	3650	3650	0
584	20240429	102100	9227525	3650	3650	3650	3650	0
585	20240429	102000	9227525	3650	3650	3650	3650	0
586	20240429	101900	9227525	3650	3650	3650	3650	0
587	20240429	101800	9227525	3650	3650	3650	3650	0
588	20240429	101700	9227525	3650	3650	3650	3650	5
589	20240429	101600	9209275	3645	3645	3645	3645	0
590	20240429	101500	9209275	3645	3645	3645	3645	0
591	20240429	101400	9209275	3645	3645	3645	3645	0
592	20240429	101300	9209275	3645	3645	3645	3645	0
593	20240429	101200	9209275	3645	3645	3645	3645	0
594	20240429	101100	9209275	3645	3645	3645	3645	0
595	20240429	101000	9209275	3645	3645	3645	3645	1
596	20240429	100900	9205630	3650	3650	3650	3650	0
597	20240429	100800	9205630	3650	3650	3650	3650	0
598	20240429	100700	9205630	3650	3650	3650	3650	0
599	20240429	100600	9205630	3650	3650	3650	3650	0
600	20240429	100500	9205630	3650	3650	3650	3650	0
601	20240429	100400	9205630	3650	3650	3650	3650	0
602	20240429	100300	9205630	3650	3650	3650	3650	3
603	20240429	100200	9194680	3645	3645	3645	3645	0
604	20240429	100100	9194680	3645	3645	3645	3645	0
605	20240429	100000	9194680	3645	3645	3645	3645	0
606	20240429	095900	9194680	3645	3645	3645	3645	0
607	20240429	095800	9194680	3645	3645	3645	3645	10
608	20240429	095700	9158230	3645	3645	3645	3645	0
609	20240429	095600	9158230	3645	3645	3645	3645	0
610	20240429	095500	9158230	3645	3645	3645	3645	0
611	20240429	095400	9158230	3645	3645	3645	3645	0
612	20240429	095300	9158230	3645	3645	3645	3645	0
613	20240429	095200	9158230	3645	3645	3645	3645	131
614	20240429	095100	8680735	3645	3645	3645	3645	0
615	20240429	095000	8680735	3645	3645	3645	3645	0
616	20240429	094900	8680735	3645	3645	3645	3645	0
617	20240429	094800	8680735	3645	3645	3645	3645	0
618	20240429	094700	8680735	3645	3645	3645	3645	0
619	20240429	094600	8680735	3645	3645	3645	3645	0
620	20240429	094500	8680735	3645	3645	3645	3645	0
621	20240429	094400	8680735	3645	3645	3645	3645	0
622	20240429	094300	8680735	3645	3645	3645	3645	0
623	20240429	094200	8680735	3645	3645	3645	3645	0
624	20240429	094100	8680735	3645	3645	3645	3645	0
625	20240429	094000	8680735	3645	3645	3645	3645	0
626	20240429	093900	8680735	3645	3645	3645	3645	0
627	20240429	093800	8680735	3645	3645	3645	3645	0
628	20240429	093700	8680735	3645	3645	3645	3645	0
629	20240429	093600	8680735	3645	3650	3650	3645	38
630	20240429	093500	8542175	3645	3645	3645	3645	0
631	20240429	093400	8542175	3645	3645	3645	3645	0
632	20240429	093300	8542175	3645	3645	3645	3645	0
633	20240429	093200	8542175	3645	3645	3645	3645	0
634	20240429	093100	8542175	3645	3645	3645	3645	0
635	20240429	093000	8542175	3645	3645	3645	3645	0
636	20240429	092900	8542175	3645	3645	3645	3645	500
637	20240429	092800	6719675	3645	3645	3645	3645	0
638	20240429	092700	6719675	3645	3645	3645	3645	0
639	20240429	092600	6719675	3645	3645	3645	3645	0
640	20240429	092500	6719675	3645	3645	3645	3645	0
641	20240429	092400	6719675	3645	3645	3645	3645	0
642	20240429	092300	6719675	3645	3645	3645	3645	1
643	20240429	092200	6716030	3650	3650	3650	3650	93
644	20240429	092100	6376580	3650	3650	3650	3650	0
645	20240429	092000	6376580	3650	3650	3650	3650	0
646	20240429	091900	6376580	3650	3650	3650	3650	0
647	20240429	091800	6376580	3650	3650	3650	3650	0
648	20240429	091700	6376580	3650	3650	3650	3650	0
649	20240429	091600	6376580	3650	3650	3650	3650	0
650	20240429	091500	6376580	3650	3650	3650	3650	2
651	20240429	091400	6369280	3650	3650	3650	3650	0
652	20240429	091300	6369280	3650	3650	3650	3650	0
653	20240429	091200	6369280	3650	3650	3650	3650	0
654	20240429	091100	6369280	3650	3650	3650	3650	0
655	20240429	091000	6369280	3650	3650	3650	3650	200
656	20240429	090900	5639280	3645	3645	3645	3645	0
657	20240429	090800	5639280	3645	3645	3645	3645	0
658	20240429	090700	5639280	3645	3645	3645	3645	47
659	20240429	090600	5467965	3625	3630	3630	3625	50
660	20240429	090500	5286685	3620	3620	3620	3620	0
661	20240429	090400	5286685	3620	3620	3620	3620	0
662	20240429	090300	5286685	3620	3620	3620	3620	0
663	20240429	090200	5286685	3620	3625	3625	3620	1200
664	20240429	090100	938875	3625	3625	3625	3625	0
665	20240429	090000	938875	3625	3625	3625	3625	259