KissMeData/004970/min/candle-20240429.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240429	184400	98425180	8820	8820	8820	8820	57
3	20240429	184300	98425180	8820	8820	8820	8820	0
4	20240429	184200	98425180	8820	8820	8820	8820	0
5	20240429	184100	98425180	8820	8820	8820	8820	0
6	20240429	184000	98425180	8820	8820	8820	8820	0
7	20240429	183900	98425180	8820	8820	8820	8820	0
8	20240429	183800	98425180	8820	8820	8820	8820	0
9	20240429	183700	98425180	8820	8820	8820	8820	0
10	20240429	183600	98425180	8820	8820	8820	8820	0
11	20240429	183500	98425180	8820	8820	8820	8820	0
12	20240429	183400	98425180	8820	8820	8820	8820	0
13	20240429	183300	98425180	8820	8820	8820	8820	0
14	20240429	183200	98425180	8820	8820	8820	8820	0
15	20240429	183100	98425180	8820	8820	8820	8820	0
16	20240429	183000	98425180	8820	8820	8820	8820	0
17	20240429	182900	98425180	8820	8820	8820	8820	0
18	20240429	182800	98425180	8820	8820	8820	8820	0
19	20240429	182700	98425180	8820	8820	8820	8820	0
20	20240429	182600	98425180	8820	8820	8820	8820	0
21	20240429	182500	98425180	8820	8820	8820	8820	0
22	20240429	182400	98425180	8820	8820	8820	8820	0
23	20240429	182300	98425180	8820	8820	8820	8820	0
24	20240429	182200	98425180	8820	8820	8820	8820	0
25	20240429	182100	98425180	8820	8820	8820	8820	0
26	20240429	182000	98425180	8820	8820	8820	8820	0
27	20240429	181900	98425180	8820	8820	8820	8820	0
28	20240429	181800	98425180	8820	8820	8820	8820	0
29	20240429	181700	98425180	8820	8820	8820	8820	0
30	20240429	181600	98425180	8820	8820	8820	8820	0
31	20240429	181500	98425180	8820	8820	8820	8820	0
32	20240429	181400	98425180	8820	8820	8820	8820	57
33	20240429	181300	98425180	8820	8820	8820	8820	0
34	20240429	181200	98425180	8820	8820	8820	8820	0
35	20240429	181100	98425180	8820	8820	8820	8820	0
36	20240429	181000	98425180	8820	8820	8820	8820	0
37	20240429	180900	98425180	8820	8820	8820	8820	0
38	20240429	180800	98425180	8820	8820	8820	8820	0
39	20240429	180700	98425180	8820	8820	8820	8820	0
40	20240429	180600	98425180	8820	8820	8820	8820	0
41	20240429	180500	98425180	8820	8820	8820	8820	0
42	20240429	180400	98425180	8820	8820	8820	8820	0
43	20240429	180300	98425180	8820	8820	8820	8820	0
44	20240429	180200	98425180	8820	8820	8820	8820	0
45	20240429	180100	98425180	8820	8820	8820	8820	0
46	20240429	180000	98425180	8820	8820	8820	8820	0
47	20240429	175900	98425180	8820	8820	8820	8820	0
48	20240429	175800	98425180	8820	8820	8820	8820	0
49	20240429	175700	98425180	8820	8820	8820	8820	0
50	20240429	175600	98425180	8820	8820	8820	8820	0
51	20240429	175500	98425180	8820	8820	8820	8820	0
52	20240429	175400	98425180	8820	8820	8820	8820	0
53	20240429	175300	98425180	8820	8820	8820	8820	0
54	20240429	175200	98425180	8820	8820	8820	8820	0
55	20240429	175100	98425180	8820	8820	8820	8820	0
56	20240429	175000	98425180	8820	8820	8820	8820	0
57	20240429	174900	98425180	8820	8820	8820	8820	0
58	20240429	174800	98425180	8820	8820	8820	8820	0
59	20240429	174700	98425180	8820	8820	8820	8820	0
60	20240429	174600	98425180	8820	8820	8820	8820	0
61	20240429	174500	98425180	8820	8820	8820	8820	0
62	20240429	174400	98425180	8820	8820	8820	8820	57
63	20240429	174300	98425180	8820	8820	8820	8820	0
64	20240429	174200	98425180	8820	8820	8820	8820	0
65	20240429	174100	98425180	8820	8820	8820	8820	0
66	20240429	174000	98425180	8820	8820	8820	8820	0
67	20240429	173900	98425180	8820	8820	8820	8820	0
68	20240429	173800	98425180	8820	8820	8820	8820	0
69	20240429	173700	98425180	8820	8820	8820	8820	0
70	20240429	173600	98425180	8820	8820	8820	8820	0
71	20240429	173500	98425180	8820	8820	8820	8820	0
72	20240429	173400	98425180	8820	8820	8820	8820	0
73	20240429	173300	98425180	8820	8820	8820	8820	0
74	20240429	173200	98425180	8820	8820	8820	8820	0
75	20240429	173100	98425180	8820	8820	8820	8820	0
76	20240429	173000	98425180	8820	8820	8820	8820	0
77	20240429	172900	98425180	8820	8820	8820	8820	0
78	20240429	172800	98425180	8820	8820	8820	8820	0
79	20240429	172700	98425180	8820	8820	8820	8820	0
80	20240429	172600	98425180	8820	8820	8820	8820	0
81	20240429	172500	98425180	8820	8820	8820	8820	0
82	20240429	172400	98425180	8820	8820	8820	8820	0
83	20240429	172300	98425180	8820	8820	8820	8820	0
84	20240429	172200	98425180	8820	8820	8820	8820	0
85	20240429	172100	98425180	8820	8820	8820	8820	0
86	20240429	172000	98425180	8820	8820	8820	8820	0
87	20240429	171900	98425180	8820	8820	8820	8820	0
88	20240429	171800	98425180	8820	8820	8820	8820	0
89	20240429	171700	98425180	8820	8820	8820	8820	0
90	20240429	171600	98425180	8820	8820	8820	8820	0
91	20240429	171500	98425180	8820	8820	8820	8820	0
92	20240429	171400	98425180	8820	8820	8820	8820	57
93	20240429	171300	98425180	8820	8820	8820	8820	0
94	20240429	171200	98425180	8820	8820	8820	8820	0
95	20240429	171100	98425180	8820	8820	8820	8820	0
96	20240429	171000	98425180	8820	8820	8820	8820	0
97	20240429	170900	98425180	8820	8820	8820	8820	0
98	20240429	170800	98425180	8820	8820	8820	8820	0
99	20240429	170700	98425180	8820	8820	8820	8820	0
100	20240429	170600	98425180	8820	8820	8820	8820	0
101	20240429	170500	98425180	8820	8820	8820	8820	0
102	20240429	170400	98425180	8820	8820	8820	8820	0
103	20240429	170300	98425180	8820	8820	8820	8820	0
104	20240429	170200	98425180	8820	8820	8820	8820	0
105	20240429	170100	98425180	8820	8820	8820	8820	0
106	20240429	170000	98425180	8820	8820	8820	8820	0
107	20240429	165900	98425180	8820	8820	8820	8820	0
108	20240429	165800	98425180	8820	8820	8820	8820	0
109	20240429	165700	98425180	8820	8820	8820	8820	0
110	20240429	165600	98425180	8820	8820	8820	8820	0
111	20240429	165500	98425180	8820	8820	8820	8820	0
112	20240429	165400	98425180	8820	8820	8820	8820	0
113	20240429	165300	98425180	8820	8820	8820	8820	0
114	20240429	165200	98425180	8820	8820	8820	8820	0
115	20240429	165100	98425180	8820	8820	8820	8820	0
116	20240429	165000	98425180	8820	8820	8820	8820	0
117	20240429	164900	98425180	8820	8820	8820	8820	0
118	20240429	164800	98425180	8820	8820	8820	8820	0
119	20240429	164700	98425180	8820	8820	8820	8820	0
120	20240429	164600	98425180	8820	8820	8820	8820	0
121	20240429	164500	98425180	8820	8820	8820	8820	0
122	20240429	164400	98425180	8820	8820	8820	8820	57
123	20240429	164300	98425180	8820	8820	8820	8820	0
124	20240429	164200	98425180	8820	8820	8820	8820	0
125	20240429	164100	98425180	8820	8820	8820	8820	0
126	20240429	164000	98425180	8820	8820	8820	8820	0
127	20240429	163900	98425180	8820	8820	8820	8820	0
128	20240429	163800	98425180	8820	8820	8820	8820	0
129	20240429	163700	98425180	8820	8820	8820	8820	0
130	20240429	163600	98425180	8820	8820	8820	8820	0
131	20240429	163500	98425180	8820	8820	8820	8820	0
132	20240429	163400	98425180	8820	8820	8820	8820	0
133	20240429	163300	98425180	8820	8820	8820	8820	0
134	20240429	163200	98425180	8820	8820	8820	8820	0
135	20240429	163100	98425180	8820	8820	8820	8820	0
136	20240429	163000	98425180	8820	8820	8820	8820	0
137	20240429	162900	98425180	8820	8820	8820	8820	0
138	20240429	162800	98425180	8820	8820	8820	8820	0
139	20240429	162700	98425180	8820	8820	8820	8820	0
140	20240429	162600	98425180	8820	8820	8820	8820	0
141	20240429	162500	98425180	8820	8820	8820	8820	0
142	20240429	162400	98425180	8820	8820	8820	8820	0
143	20240429	162300	98425180	8820	8820	8820	8820	0
144	20240429	162200	98425180	8820	8820	8820	8820	0
145	20240429	162100	98425180	8820	8820	8820	8820	0
146	20240429	162000	98425180	8820	8820	8820	8820	0
147	20240429	161900	98425180	8820	8820	8820	8820	0
148	20240429	161800	98425180	8820	8820	8820	8820	0
149	20240429	161700	98425180	8820	8820	8820	8820	0
150	20240429	161600	98425180	8820	8820	8820	8820	0
151	20240429	161500	98425180	8820	8820	8820	8820	0
152	20240429	161400	98425180	8820	8820	8820	8820	57
153	20240429	161300	98425180	8820	8820	8820	8820	0
154	20240429	161200	98425180	8820	8820	8820	8820	0
155	20240429	161100	98425180	8820	8820	8820	8820	0
156	20240429	161000	98425180	8820	8820	8820	8820	0
157	20240429	160900	98425180	8820	8820	8820	8820	0
158	20240429	160800	98425180	8820	8820	8820	8820	0
159	20240429	160700	98425180	8820	8820	8820	8820	0
160	20240429	160600	98425180	8820	8820	8820	8820	0
161	20240429	160500	98425180	8820	8820	8820	8820	0
162	20240429	160400	98425180	8820	8820	8820	8820	0
163	20240429	160300	98425180	8820	8820	8820	8820	0
164	20240429	160200	98425180	8820	8820	8820	8820	0
165	20240429	160100	98425180	8820	8820	8820	8820	0
166	20240429	160000	98425180	8820	8820	8820	8820	0
167	20240429	155900	98425180	8820	8820	8820	8820	0
168	20240429	155800	98425180	8820	8820	8820	8820	0
169	20240429	155700	98425180	8820	8820	8820	8820	0
170	20240429	155600	98425180	8820	8820	8820	8820	0
171	20240429	155500	98425180	8820	8820	8820	8820	0
172	20240429	155400	98425180	8820	8820	8820	8820	0
173	20240429	155300	98425180	8820	8820	8820	8820	0
174	20240429	155200	98425180	8820	8820	8820	8820	0
175	20240429	155100	98425180	8820	8820	8820	8820	0
176	20240429	155000	98425180	8820	8820	8820	8820	0
177	20240429	154900	98425180	8820	8820	8820	8820	0
178	20240429	154800	98425180	8820	8820	8820	8820	0
179	20240429	154700	98425180	8820	8820	8820	8820	0
180	20240429	154600	98425180	8820	8820	8820	8820	0
181	20240429	154500	98425180	8820	8820	8820	8820	0
182	20240429	154400	98425180	8820	8820	8820	8820	57
183	20240429	154300	98425180	8820	8820	8820	8820	0
184	20240429	154200	98425180	8820	8820	8820	8820	0
185	20240429	154100	98425180	8820	8820	8820	8820	0
186	20240429	154000	98425180	8820	8820	8820	8820	0
187	20240429	153900	98425180	8820	8820	8820	8820	0
188	20240429	153800	98425180	8820	8820	8820	8820	0
189	20240429	153700	98425180	8820	8820	8820	8820	0
190	20240429	153600	98425180	8820	8820	8820	8820	0
191	20240429	153500	98425180	8820	8820	8820	8820	0
192	20240429	153400	98425180	8820	8820	8820	8820	0
193	20240429	153300	98425180	8820	8820	8820	8820	0
194	20240429	153200	98425180	8820	8820	8820	8820	0
195	20240429	153100	98425180	8820	8820	8820	8820	0
196	20240429	153000	98425180	8820	8820	8820	8820	57
197	20240429	152900	97922440	8820	8820	8820	8820	0
198	20240429	152800	97922440	8820	8820	8820	8820	0
199	20240429	152700	97922440	8820	8820	8820	8820	0
200	20240429	152600	97922440	8820	8820	8820	8820	0
201	20240429	152500	97922440	8820	8820	8820	8820	0
202	20240429	152400	97922440	8820	8820	8820	8820	0
203	20240429	152300	97922440	8820	8820	8820	8820	0
204	20240429	152200	97922440	8820	8820	8820	8820	0
205	20240429	152100	97922440	8820	8820	8820	8820	0
206	20240429	152000	97922440	8820	8820	8820	8820	0
207	20240429	151900	97922440	8820	8820	8820	8820	1
208	20240429	151800	97913620	8820	8810	8820	8810	70
209	20240429	151700	97296880	8810	8810	8810	8810	1
210	20240429	151600	97288070	8790	8820	8820	8790	269
211	20240429	151500	94917860	8820	8830	8830	8820	106
212	20240429	151400	93982250	8830	8830	8830	8830	0
213	20240429	151300	93982250	8830	8830	8830	8830	69
214	20240429	151200	93372980	8830	8830	8830	8830	74
215	20240429	151100	92719560	8830	8830	8830	8830	69
216	20240429	151000	92110290	8830	8830	8830	8830	1
217	20240429	150900	92101460	8830	8830	8830	8830	135
218	20240429	150800	90909410	8830	8830	8830	8830	69
219	20240429	150700	90300140	8830	8830	8830	8830	70
220	20240429	150600	89682040	8830	8830	8830	8830	596
221	20240429	150500	84419360	8830	8830	8830	8830	69
222	20240429	150400	83810090	8830	8830	8830	8830	69
223	20240429	150300	83200820	8830	8830	8830	8830	69
224	20240429	150200	82591550	8830	8830	8830	8830	0
225	20240429	150100	82591550	8830	8830	8830	8830	70
226	20240429	150000	81973450	8830	8830	8830	8830	69
227	20240429	145900	81364180	8830	8830	8830	8830	69
228	20240429	145800	80754910	8830	8830	8830	8830	5
229	20240429	145700	80710760	8830	8830	8830	8830	80
230	20240429	145600	80004360	8830	8830	8830	8830	69
231	20240429	145500	79395090	8830	8830	8830	8830	0
232	20240429	145400	79395090	8830	8830	8830	8830	69
233	20240429	145300	78785820	8830	8830	8830	8830	72
234	20240429	145200	78150060	8830	8830	8830	8830	120
235	20240429	145100	77090460	8830	8830	8830	8830	0
236	20240429	145000	77090460	8830	8830	8830	8830	69
237	20240429	144900	76481190	8830	8830	8830	8830	69
238	20240429	144800	75871920	8830	8830	8830	8830	69
239	20240429	144700	75262650	8830	8830	8830	8830	0
240	20240429	144600	75262650	8830	8820	8830	8820	73
241	20240429	144500	74618080	8830	8830	8830	8830	69
242	20240429	144400	74008810	8830	8830	8830	8830	69
243	20240429	144300	73399540	8830	8830	8830	8830	0
244	20240429	144200	73399540	8830	8830	8830	8830	292
245	20240429	144100	70821180	8830	8820	8830	8820	56
246	20240429	144000	70326800	8830	8850	8850	8820	1333
247	20240429	143900	58559930	8850	8840	8850	8840	4
248	20240429	143800	58524550	8850	8880	8880	8830	2496
249	20240429	143700	36463980	8880	8880	8880	8880	18
250	20240429	143600	36304140	8880	8870	8880	8870	59
251	20240429	143500	35780800	8880	8880	8880	8880	1
252	20240429	143400	35771920	8880	8880	8880	8880	1
253	20240429	143300	35763040	8880	8880	8880	8880	3
254	20240429	143200	35736400	8880	8880	8880	8880	0
255	20240429	143100	35736400	8880	8880	8880	8880	10
256	20240429	143000	35647600	8880	8880	8880	8880	35
257	20240429	142900	35336800	8880	8880	8880	8870	118
258	20240429	142800	34289960	8880	8880	8880	8880	10
259	20240429	142700	34201160	8880	8870	8880	8870	196
260	20240429	142600	32462180	8870	8870	8870	8870	2
261	20240429	142500	32444440	8870	8870	8870	8870	6
262	20240429	142400	32391220	8870	8870	8870	8870	17
263	20240429	142300	32240430	8870	8870	8870	8870	4
264	20240429	142200	32204950	8870	8870	8870	8870	15
265	20240429	142100	32071900	8870	8870	8870	8870	0
266	20240429	142000	32071900	8870	8870	8870	8870	199
267	20240429	141900	30306770	8870	8870	8870	8870	13
268	20240429	141800	30191460	8870	8870	8870	8870	43
269	20240429	141700	29810050	8870	8870	8870	8870	0
270	20240429	141600	29810050	8870	8870	8870	8870	0
271	20240429	141500	29810050	8870	8870	8870	8870	0
272	20240429	141400	29810050	8870	8870	8870	8870	0
273	20240429	141300	29810050	8870	8870	8870	8870	0
274	20240429	141200	29810050	8870	8860	8870	8860	4
275	20240429	141100	29774600	8870	8870	8870	8870	0
276	20240429	141000	29774600	8870	8870	8870	8870	0
277	20240429	140900	29774600	8870	8870	8870	8870	0
278	20240429	140800	29774600	8870	8870	8870	8870	0
279	20240429	140700	29774600	8870	8870	8870	8870	0
280	20240429	140600	29774600	8870	8870	8870	8870	0
281	20240429	140500	29774600	8870	8870	8870	8870	0
282	20240429	140400	29774600	8870	8870	8870	8870	0
283	20240429	140300	29774600	8870	8870	8870	8870	0
284	20240429	140200	29774600	8870	8870	8870	8870	0
285	20240429	140100	29774600	8870	8870	8870	8870	0
286	20240429	140000	29774600	8870	8870	8870	8870	0
287	20240429	135900	29774600	8870	8870	8870	8870	0
288	20240429	135800	29774600	8870	8870	8870	8870	0
289	20240429	135700	29774600	8870	8870	8870	8870	0
290	20240429	135600	29774600	8870	8870	8870	8870	0
291	20240429	135500	29774600	8870	8870	8870	8870	0
292	20240429	135400	29774600	8870	8870	8870	8870	0
293	20240429	135300	29774600	8870	8870	8870	8870	0
294	20240429	135200	29774600	8870	8870	8870	8870	0
295	20240429	135100	29774600	8870	8870	8870	8870	1
296	20240429	135000	29765730	8870	8870	8870	8870	0
297	20240429	134900	29765730	8870	8870	8870	8870	2
298	20240429	134800	29747990	8870	8870	8870	8870	6
299	20240429	134700	29694770	8870	8870	8870	8870	20
300	20240429	134600	29517370	8870	8870	8870	8870	0
301	20240429	134500	29517370	8870	8870	8870	8870	0
302	20240429	134400	29517370	8870	8870	8870	8870	0
303	20240429	134300	29517370	8870	8870	8870	8870	0
304	20240429	134200	29517370	8870	8870	8870	8870	0
305	20240429	134100	29517370	8870	8870	8870	8870	0
306	20240429	134000	29517370	8870	8870	8870	8870	0
307	20240429	133900	29517370	8870	8870	8870	8870	0
308	20240429	133800	29517370	8870	8870	8870	8870	3
309	20240429	133700	29490760	8860	8860	8860	8860	0
310	20240429	133600	29490760	8860	8860	8860	8860	0
311	20240429	133500	29490760	8860	8860	8860	8860	1
312	20240429	133400	29481900	8870	8870	8870	8870	0
313	20240429	133300	29481900	8870	8870	8870	8870	0
314	20240429	133200	29481900	8870	8870	8870	8870	0
315	20240429	133100	29481900	8870	8870	8870	8870	0
316	20240429	133000	29481900	8870	8870	8870	8870	0
317	20240429	132900	29481900	8870	8870	8870	8870	0
318	20240429	132800	29481900	8870	8870	8870	8870	0
319	20240429	132700	29481900	8870	8870	8870	8870	0
320	20240429	132600	29481900	8870	8870	8870	8870	0
321	20240429	132500	29481900	8870	8870	8870	8870	0
322	20240429	132400	29481900	8870	8870	8870	8870	0
323	20240429	132300	29481900	8870	8870	8870	8870	0
324	20240429	132200	29481900	8870	8870	8870	8870	1
325	20240429	132100	29473030	8870	8870	8870	8870	2
326	20240429	132000	29455290	8870	8870	8870	8870	0
327	20240429	131900	29455290	8870	8870	8870	8860	28
328	20240429	131800	29206940	8870	8880	8880	8870	2
329	20240429	131700	29189190	8880	8880	8880	8880	3
330	20240429	131600	29162550	8880	8880	8880	8880	0
331	20240429	131500	29162550	8880	8880	8880	8880	10
332	20240429	131400	29073750	8880	8870	8880	8870	49
333	20240429	131300	28638760	8870	8870	8870	8870	2
334	20240429	131200	28621020	8870	8870	8870	8870	0
335	20240429	131100	28621020	8870	8870	8870	8870	6
336	20240429	131000	28567800	8870	8860	8870	8860	90
337	20240429	130900	27769890	8870	8870	8870	8870	1
338	20240429	130800	27761020	8870	8870	8870	8870	0
339	20240429	130700	27761020	8870	8870	8870	8870	4
340	20240429	130600	27725540	8870	8870	8870	8870	12
341	20240429	130500	27619100	8870	8870	8870	8870	0
342	20240429	130400	27619100	8870	8870	8870	8870	24
343	20240429	130300	27406220	8860	8860	8870	8860	8
344	20240429	130200	27335310	8860	8860	8860	8860	50
345	20240429	130100	26892310	8870	8870	8870	8870	0
346	20240429	130000	26892310	8870	8870	8870	8870	118
347	20240429	125900	25845650	8860	8860	8860	8860	0
348	20240429	125800	25845650	8860	8860	8860	8860	15
349	20240429	125700	25712750	8870	8870	8870	8870	0
350	20240429	125600	25712750	8870	8870	8870	8870	0
351	20240429	125500	25712750	8870	8870	8870	8870	0
352	20240429	125400	25712750	8870	8870	8870	8870	0
353	20240429	125300	25712750	8870	8870	8870	8870	0
354	20240429	125200	25712750	8870	8870	8870	8870	0
355	20240429	125100	25712750	8870	8870	8870	8870	0
356	20240429	125000	25712750	8870	8870	8870	8870	0
357	20240429	124900	25712750	8870	8870	8870	8870	0
358	20240429	124800	25712750	8870	8870	8870	8870	0
359	20240429	124700	25712750	8870	8870	8870	8870	0
360	20240429	124600	25712750	8870	8870	8870	8870	0
361	20240429	124500	25712750	8870	8870	8870	8870	2
362	20240429	124400	25695010	8870	8870	8870	8870	0
363	20240429	124300	25695010	8870	8870	8870	8870	7
364	20240429	124200	25632920	8870	8870	8870	8870	21
365	20240429	124100	25446650	8860	8860	8860	8860	0
366	20240429	124000	25446650	8860	8860	8860	8860	0
367	20240429	123900	25446650	8860	8860	8860	8860	0
368	20240429	123800	25446650	8860	8860	8860	8860	0
369	20240429	123700	25446650	8860	8860	8860	8860	0
370	20240429	123600	25446650	8860	8860	8860	8860	0
371	20240429	123500	25446650	8860	8860	8860	8860	0
372	20240429	123400	25446650	8860	8860	8860	8860	0
373	20240429	123300	25446650	8860	8860	8860	8860	0
374	20240429	123200	25446650	8860	8860	8860	8860	0
375	20240429	123100	25446650	8860	8860	8860	8860	0
376	20240429	123000	25446650	8860	8860	8860	8860	0
377	20240429	122900	25446650	8860	8860	8860	8860	0
378	20240429	122800	25446650	8860	8860	8860	8860	0
379	20240429	122700	25446650	8860	8860	8860	8860	0
380	20240429	122600	25446650	8860	8860	8860	8860	0
381	20240429	122500	25446650	8860	8860	8860	8860	0
382	20240429	122400	25446650	8860	8860	8860	8860	1
383	20240429	122300	25437790	8870	8870	8870	8870	0
384	20240429	122200	25437790	8870	8870	8870	8870	0
385	20240429	122100	25437790	8870	8870	8870	8870	0
386	20240429	122000	25437790	8870	8870	8870	8870	0
387	20240429	121900	25437790	8870	8870	8870	8870	0
388	20240429	121800	25437790	8870	8870	8870	8870	0
389	20240429	121700	25437790	8870	8870	8870	8870	0
390	20240429	121600	25437790	8870	8870	8870	8870	0
391	20240429	121500	25437790	8870	8870	8870	8870	0
392	20240429	121400	25437790	8870	8870	8870	8870	0
393	20240429	121300	25437790	8870	8870	8870	8870	2
394	20240429	121200	25420050	8870	8870	8870	8870	0
395	20240429	121100	25420050	8870	8870	8870	8870	4
396	20240429	121000	25384570	8870	8850	8870	8850	55
397	20240429	120900	24897350	8860	8860	8870	8860	6
398	20240429	120800	24844170	8850	8860	8860	8840	119
399	20240429	120700	23791330	8870	8870	8870	8870	0
400	20240429	120600	23791330	8870	8870	8870	8870	1
401	20240429	120500	23782460	8870	8870	8870	8870	3
402	20240429	120400	23755850	8870	8870	8870	8870	0
403	20240429	120300	23755850	8870	8870	8870	8870	10
404	20240429	120200	23667150	8870	8870	8870	8870	36
405	20240429	120100	23347830	8860	8860	8860	8860	111
406	20240429	120000	22364370	8860	8860	8860	8860	0
407	20240429	115900	22364370	8860	8860	8860	8860	0
408	20240429	115800	22364370	8860	8860	8860	8860	0
409	20240429	115700	22364370	8860	8860	8860	8860	0
410	20240429	115600	22364370	8860	8860	8860	8860	0
411	20240429	115500	22364370	8860	8860	8860	8860	1
412	20240429	115400	22355510	8860	8860	8860	8860	0
413	20240429	115300	22355510	8860	8860	8860	8860	4
414	20240429	115200	22320070	8860	8860	8860	8860	11
415	20240429	115100	22222610	8860	8860	8860	8860	1
416	20240429	115000	22213750	8860	8860	8860	8860	3
417	20240429	114900	22187170	8860	8860	8860	8860	10
418	20240429	114800	22098570	8860	8860	8860	8860	34
419	20240429	114700	21797330	8860	8860	8860	8860	0
420	20240429	114600	21797330	8860	8860	8860	8860	0
421	20240429	114500	21797330	8860	8860	8860	8860	1
422	20240429	114400	21788470	8860	8860	8860	8860	2
423	20240429	114300	21770750	8860	8860	8860	8860	0
424	20240429	114200	21770750	8860	8860	8860	8860	6
425	20240429	114100	21717590	8860	8860	8860	8860	20
426	20240429	114000	21540390	8860	8860	8860	8860	0
427	20240429	113900	21540390	8860	8860	8860	8860	0
428	20240429	113800	21540390	8860	8860	8860	8860	0
429	20240429	113700	21540390	8860	8860	8860	8860	0
430	20240429	113600	21540390	8860	8860	8860	8860	0
431	20240429	113500	21540390	8860	8860	8860	8860	0
432	20240429	113400	21540390	8860	8860	8860	8860	0
433	20240429	113300	21540390	8860	8860	8860	8860	0
434	20240429	113200	21540390	8860	8860	8860	8860	0
435	20240429	113100	21540390	8860	8860	8860	8860	0
436	20240429	113000	21540390	8860	8860	8860	8860	0
437	20240429	112900	21540390	8860	8860	8860	8860	0
438	20240429	112800	21540390	8860	8860	8860	8860	0
439	20240429	112700	21540390	8860	8860	8860	8860	0
440	20240429	112600	21540390	8860	8860	8860	8860	1
441	20240429	112500	21531530	8860	8860	8860	8860	2
442	20240429	112400	21513810	8860	8860	8860	8860	0
443	20240429	112300	21513810	8860	8860	8860	8860	0
444	20240429	112200	21513810	8860	8860	8860	8860	0
445	20240429	112100	21513810	8860	8860	8860	8860	0
446	20240429	112000	21513810	8860	8860	8860	8860	0
447	20240429	111900	21513810	8860	8860	8860	8860	0
448	20240429	111800	21513810	8860	8860	8860	8860	0
449	20240429	111700	21513810	8860	8860	8860	8860	0
450	20240429	111600	21513810	8860	8860	8860	8860	0
451	20240429	111500	21513810	8860	8860	8860	8860	0
452	20240429	111400	21513810	8860	8860	8860	8860	0
453	20240429	111300	21513810	8860	8860	8860	8860	2
454	20240429	111200	21496090	8860	8860	8860	8860	7
455	20240429	111100	21434070	8860	8860	8860	8860	22
456	20240429	111000	21239150	8860	8860	8870	8860	72
457	20240429	110900	20600930	8870	8870	8870	8870	0
458	20240429	110800	20600930	8870	8870	8870	8870	0
459	20240429	110700	20600930	8870	8870	8870	8870	0
460	20240429	110600	20600930	8870	8870	8870	8870	0
461	20240429	110500	20600930	8870	8870	8870	8870	0
462	20240429	110400	20600930	8870	8870	8870	8870	0
463	20240429	110300	20600930	8870	8870	8870	8870	0
464	20240429	110200	20600930	8870	8870	8870	8870	0
465	20240429	110100	20600930	8870	8870	8870	8870	0
466	20240429	110000	20600930	8870	8870	8870	8870	0
467	20240429	105900	20600930	8870	8870	8870	8870	0
468	20240429	105800	20600930	8870	8870	8870	8870	0
469	20240429	105700	20600930	8870	8870	8870	8870	0
470	20240429	105600	20600930	8870	8870	8870	8870	0
471	20240429	105500	20600930	8870	8870	8870	8870	1
472	20240429	105400	20592060	8870	8870	8870	8870	3
473	20240429	105300	20565450	8870	8860	8870	8860	9
474	20240429	105200	20485700	8870	8870	8870	8870	2
475	20240429	105100	20467960	8870	8870	8870	8870	5
476	20240429	105000	20423610	8860	8860	8860	8860	18
477	20240429	104900	20264130	8870	8870	8870	8870	0
478	20240429	104800	20264130	8870	8870	8870	8870	0
479	20240429	104700	20264130	8870	8870	8870	8870	0
480	20240429	104600	20264130	8870	8870	8870	8870	0
481	20240429	104500	20264130	8870	8870	8870	8870	0
482	20240429	104400	20264130	8870	8870	8870	8870	0
483	20240429	104300	20264130	8870	8870	8870	8870	1
484	20240429	104200	20255260	8870	8870	8870	8870	0
485	20240429	104100	20255260	8870	8870	8870	8870	3
486	20240429	104000	20228650	8870	8870	8870	8870	0
487	20240429	103900	20228650	8870	8870	8870	8870	8
488	20240429	103800	20157690	8870	8870	8870	8870	27
489	20240429	103700	19918200	8860	8860	8860	8860	0
490	20240429	103600	19918200	8860	8860	8860	8860	3
491	20240429	103500	19891620	8860	8860	8860	8850	188
492	20240429	103400	18227630	8860	8860	8860	8860	55
493	20240429	103300	17740330	8870	8870	8870	8870	0
494	20240429	103200	17740330	8870	8870	8870	8870	0
495	20240429	103100	17740330	8870	8870	8870	8870	0
496	20240429	103000	17740330	8870	8870	8870	8870	0
497	20240429	102900	17740330	8870	8870	8870	8870	0
498	20240429	102800	17740330	8870	8870	8870	8870	0
499	20240429	102700	17740330	8870	8870	8870	8870	0
500	20240429	102600	17740330	8870	8870	8870	8870	0
501	20240429	102500	17740330	8870	8870	8870	8870	0
502	20240429	102400	17740330	8870	8870	8870	8870	0
503	20240429	102300	17740330	8870	8870	8870	8870	0
504	20240429	102200	17740330	8870	8870	8870	8870	2
505	20240429	102100	17722590	8870	8870	8870	8870	0
506	20240429	102000	17722590	8870	8870	8870	8870	5
507	20240429	101900	17678240	8870	8870	8870	8870	18
508	20240429	101800	17518580	8870	8870	8870	8870	0
509	20240429	101700	17518580	8870	8870	8870	8870	0
510	20240429	101600	17518580	8870	8870	8870	8870	0
511	20240429	101500	17518580	8870	8870	8870	8870	0
512	20240429	101400	17518580	8870	8870	8870	8870	1
513	20240429	101300	17509710	8870	8870	8870	8870	0
514	20240429	101200	17509710	8870	8870	8870	8870	2
515	20240429	101100	17491970	8870	8870	8870	8870	0
516	20240429	101000	17491970	8870	8860	8870	8860	70
517	20240429	100900	16871470	8870	8870	8870	8870	0
518	20240429	100800	16871470	8870	8870	8870	8870	0
519	20240429	100700	16871470	8870	8870	8870	8870	1
520	20240429	100600	16862600	8870	8870	8870	8870	1
521	20240429	100500	16853730	8870	8870	8870	8870	0
522	20240429	100400	16853730	8870	8870	8870	8870	6
523	20240429	100300	16800510	8870	8870	8870	8870	0
524	20240429	100200	16800510	8870	8870	8870	8870	2
525	20240429	100100	16782770	8870	8870	8870	8860	52
526	20240429	100000	16321550	8880	8880	8880	8880	0
527	20240429	095900	16321550	8880	8870	8880	8870	54
528	20240429	095800	15842330	8870	8870	8870	8870	2
529	20240429	095700	15824590	8880	8880	8880	8880	25
530	20240429	095600	15602590	8880	8880	8880	8880	24
531	20240429	095500	15389470	8880	8860	8880	8860	6
532	20240429	095400	15336240	8860	8860	8870	8860	35
533	20240429	095300	15025850	8870	8880	8880	8870	47
534	20240429	095200	14608720	8880	8880	8880	8880	0
535	20240429	095100	14608720	8880	8880	8880	8880	24
536	20240429	095000	14395600	8870	8870	8870	8870	0
537	20240429	094900	14395600	8870	8870	8880	8870	147
538	20240429	094800	13091440	8870	8860	8870	8860	30
539	20240429	094700	12825380	8870	8860	8870	8850	165
540	20240429	094600	11364920	8860	8860	8860	8860	121
541	20240429	094500	10292860	8860	8860	8860	8860	0
542	20240429	094400	10292860	8860	8860	8860	8860	0
543	20240429	094300	10292860	8860	8860	8860	8860	0
544	20240429	094200	10292860	8860	8860	8860	8860	0
545	20240429	094100	10292860	8860	8860	8860	8860	0
546	20240429	094000	10292860	8860	8860	8860	8860	0
547	20240429	093900	10292860	8860	8860	8860	8860	0
548	20240429	093800	10292860	8860	8860	8860	8860	0
549	20240429	093700	10292860	8860	8860	8860	8860	1
550	20240429	093600	10284000	8860	8860	8860	8860	0
551	20240429	093500	10284000	8860	8860	8860	8860	2
552	20240429	093400	10266280	8860	8860	8860	8860	0
553	20240429	093300	10266280	8860	8860	8860	8860	6
554	20240429	093200	10213120	8860	8860	8860	8860	20
555	20240429	093100	10035920	8860	8860	8860	8860	0
556	20240429	093000	10035920	8860	8860	8860	8860	23
557	20240429	092900	9832140	8860	8860	8860	8860	22
558	20240429	092800	9637220	8860	8860	8860	8860	0
559	20240429	092700	9637220	8860	8850	8860	8850	29
560	20240429	092600	9380340	8850	8850	8850	8850	36
561	20240429	092500	9061740	8860	8860	8860	8860	22
562	20240429	092400	8866820	8860	8860	8860	8860	24
563	20240429	092300	8654180	8850	8850	8850	8850	0
564	20240429	092200	8654180	8850	8860	8860	8840	363
565	20240429	092100	5438040	8870	8870	8870	8870	0
566	20240429	092000	5438040	8870	8870	8870	8870	0
567	20240429	091900	5438040	8870	8870	8870	8870	1
568	20240429	091800	5429170	8870	8870	8870	8870	1
569	20240429	091700	5420300	8870	8870	8870	8870	3
570	20240429	091600	5393690	8860	8870	8870	8860	10
571	20240429	091500	5305050	8860	8860	8860	8860	11
572	20240429	091400	5207590	8870	8870	8870	8870	2
573	20240429	091300	5189850	8880	8870	8880	8870	3
574	20240429	091200	5163230	8870	8870	8880	8870	5
575	20240429	091100	5118850	8880	8840	8880	8840	11
576	20240429	091000	5021400	8840	8840	8840	8810	44
577	20240429	090900	4632670	8840	8840	8840	8840	4
578	20240429	090800	4597310	8840	8840	8840	8840	22
579	20240429	090700	4402830	8850	8850	8850	8850	0
580	20240429	090600	4402830	8850	8860	8860	8850	22
581	20240429	090500	4207920	8860	8860	8860	8860	4
582	20240429	090400	4172480	8860	8860	8860	8860	48
583	20240429	090300	3747200	8870	8880	8880	8780	83
584	20240429	090200	3015330	8880	8880	8880	8880	87
585	20240429	090100	2242770	8880	8870	8880	8870	47
586	20240429	090000	1825670	8880	8770	8880	8770	207