KissMeData/030610/min/candle-20240429.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240429	191200	82737830	5040	5040	5040	5040	1298
3	20240429	191100	82737830	5040	5040	5040	5040	0
4	20240429	191000	82737830	5040	5040	5040	5040	0
5	20240429	190900	82737830	5040	5040	5040	5040	0
6	20240429	190800	82737830	5040	5040	5040	5040	0
7	20240429	190700	82737830	5040	5040	5040	5040	0
8	20240429	190600	82737830	5040	5040	5040	5040	0
9	20240429	190500	82737830	5040	5040	5040	5040	0
10	20240429	190400	82737830	5040	5040	5040	5040	0
11	20240429	190300	82737830	5040	5040	5040	5040	0
12	20240429	190200	82737830	5040	5040	5040	5040	0
13	20240429	190100	82737830	5040	5040	5040	5040	0
14	20240429	190000	82737830	5040	5040	5040	5040	0
15	20240429	185900	82737830	5040	5040	5040	5040	0
16	20240429	185800	82737830	5040	5040	5040	5040	0
17	20240429	185700	82737830	5040	5040	5040	5040	0
18	20240429	185600	82737830	5040	5040	5040	5040	0
19	20240429	185500	82737830	5040	5040	5040	5040	0
20	20240429	185400	82737830	5040	5040	5040	5040	0
21	20240429	185300	82737830	5040	5040	5040	5040	0
22	20240429	185200	82737830	5040	5040	5040	5040	0
23	20240429	185100	82737830	5040	5040	5040	5040	0
24	20240429	185000	82737830	5040	5040	5040	5040	0
25	20240429	184900	82737830	5040	5040	5040	5040	0
26	20240429	184800	82737830	5040	5040	5040	5040	0
27	20240429	184700	82737830	5040	5040	5040	5040	0
28	20240429	184600	82737830	5040	5040	5040	5040	0
29	20240429	184500	82737830	5040	5040	5040	5040	0
30	20240429	184400	82737830	5040	5040	5040	5040	0
31	20240429	184300	82737830	5040	5040	5040	5040	0
32	20240429	184200	82737830	5040	5040	5040	5040	1298
33	20240429	184100	82737830	5040	5040	5040	5040	0
34	20240429	184000	82737830	5040	5040	5040	5040	0
35	20240429	183900	82737830	5040	5040	5040	5040	0
36	20240429	183800	82737830	5040	5040	5040	5040	0
37	20240429	183700	82737830	5040	5040	5040	5040	0
38	20240429	183600	82737830	5040	5040	5040	5040	0
39	20240429	183500	82737830	5040	5040	5040	5040	0
40	20240429	183400	82737830	5040	5040	5040	5040	0
41	20240429	183300	82737830	5040	5040	5040	5040	0
42	20240429	183200	82737830	5040	5040	5040	5040	0
43	20240429	183100	82737830	5040	5040	5040	5040	0
44	20240429	183000	82737830	5040	5040	5040	5040	0
45	20240429	182900	82737830	5040	5040	5040	5040	0
46	20240429	182800	82737830	5040	5040	5040	5040	0
47	20240429	182700	82737830	5040	5040	5040	5040	0
48	20240429	182600	82737830	5040	5040	5040	5040	0
49	20240429	182500	82737830	5040	5040	5040	5040	0
50	20240429	182400	82737830	5040	5040	5040	5040	0
51	20240429	182300	82737830	5040	5040	5040	5040	0
52	20240429	182200	82737830	5040	5040	5040	5040	0
53	20240429	182100	82737830	5040	5040	5040	5040	0
54	20240429	182000	82737830	5040	5040	5040	5040	0
55	20240429	181900	82737830	5040	5040	5040	5040	0
56	20240429	181800	82737830	5040	5040	5040	5040	0
57	20240429	181700	82737830	5040	5040	5040	5040	0
58	20240429	181600	82737830	5040	5040	5040	5040	0
59	20240429	181500	82737830	5040	5040	5040	5040	0
60	20240429	181400	82737830	5040	5040	5040	5040	0
61	20240429	181300	82737830	5040	5040	5040	5040	0
62	20240429	181200	82737830	5040	5040	5040	5040	1298
63	20240429	181100	82737830	5040	5040	5040	5040	0
64	20240429	181000	82737830	5040	5040	5040	5040	0
65	20240429	180900	82737830	5040	5040	5040	5040	0
66	20240429	180800	82737830	5040	5040	5040	5040	0
67	20240429	180700	82737830	5040	5040	5040	5040	0
68	20240429	180600	82737830	5040	5040	5040	5040	0
69	20240429	180500	82737830	5040	5040	5040	5040	0
70	20240429	180400	82737830	5040	5040	5040	5040	0
71	20240429	180300	82737830	5040	5040	5040	5040	0
72	20240429	180200	82737830	5040	5040	5040	5040	0
73	20240429	180100	82737830	5040	5040	5040	5040	0
74	20240429	180000	82737830	5040	5040	5040	5040	0
75	20240429	175900	82737830	5040	5040	5040	5040	0
76	20240429	175800	82737830	5040	5040	5040	5040	0
77	20240429	175700	82737830	5040	5040	5040	5040	0
78	20240429	175600	82737830	5040	5040	5040	5040	0
79	20240429	175500	82737830	5040	5040	5040	5040	0
80	20240429	175400	82737830	5040	5040	5040	5040	0
81	20240429	175300	82737830	5040	5040	5040	5040	0
82	20240429	175200	82737830	5040	5040	5040	5040	0
83	20240429	175100	82737830	5040	5040	5040	5040	0
84	20240429	175000	82737830	5040	5040	5040	5040	0
85	20240429	174900	82737830	5040	5040	5040	5040	0
86	20240429	174800	82737830	5040	5040	5040	5040	0
87	20240429	174700	82737830	5040	5040	5040	5040	0
88	20240429	174600	82737830	5040	5040	5040	5040	0
89	20240429	174500	82737830	5040	5040	5040	5040	0
90	20240429	174400	82737830	5040	5040	5040	5040	0
91	20240429	174300	82737830	5040	5040	5040	5040	0
92	20240429	174200	82737830	5040	5040	5040	5040	1298
93	20240429	174100	82737830	5040	5040	5040	5040	0
94	20240429	174000	82737830	5040	5040	5040	5040	0
95	20240429	173900	82737830	5040	5040	5040	5040	0
96	20240429	173800	82737830	5040	5040	5040	5040	0
97	20240429	173700	82737830	5040	5040	5040	5040	0
98	20240429	173600	82737830	5040	5040	5040	5040	0
99	20240429	173500	82737830	5040	5040	5040	5040	0
100	20240429	173400	82737830	5040	5040	5040	5040	0
101	20240429	173300	82737830	5040	5040	5040	5040	0
102	20240429	173200	82737830	5040	5040	5040	5040	0
103	20240429	173100	82737830	5040	5040	5040	5040	0
104	20240429	173000	82737830	5040	5040	5040	5040	0
105	20240429	172900	82737830	5040	5040	5040	5040	0
106	20240429	172800	82737830	5040	5040	5040	5040	0
107	20240429	172700	82737830	5040	5040	5040	5040	0
108	20240429	172600	82737830	5040	5040	5040	5040	0
109	20240429	172500	82737830	5040	5040	5040	5040	0
110	20240429	172400	82737830	5040	5040	5040	5040	0
111	20240429	172300	82737830	5040	5040	5040	5040	0
112	20240429	172200	82737830	5040	5040	5040	5040	0
113	20240429	172100	82737830	5040	5040	5040	5040	0
114	20240429	172000	82737830	5040	5040	5040	5040	0
115	20240429	171900	82737830	5040	5040	5040	5040	0
116	20240429	171800	82737830	5040	5040	5040	5040	0
117	20240429	171700	82737830	5040	5040	5040	5040	0
118	20240429	171600	82737830	5040	5040	5040	5040	0
119	20240429	171500	82737830	5040	5040	5040	5040	0
120	20240429	171400	82737830	5040	5040	5040	5040	0
121	20240429	171300	82737830	5040	5040	5040	5040	0
122	20240429	171200	82737830	5040	5040	5040	5040	1298
123	20240429	171100	82737830	5040	5040	5040	5040	0
124	20240429	171000	82737830	5040	5040	5040	5040	0
125	20240429	170900	82737830	5040	5040	5040	5040	0
126	20240429	170800	82737830	5040	5040	5040	5040	0
127	20240429	170700	82737830	5040	5040	5040	5040	0
128	20240429	170600	82737830	5040	5040	5040	5040	0
129	20240429	170500	82737830	5040	5040	5040	5040	0
130	20240429	170400	82737830	5040	5040	5040	5040	0
131	20240429	170300	82737830	5040	5040	5040	5040	0
132	20240429	170200	82737830	5040	5040	5040	5040	0
133	20240429	170100	82737830	5040	5040	5040	5040	0
134	20240429	170000	82737830	5040	5040	5040	5040	0
135	20240429	165900	82737830	5040	5040	5040	5040	0
136	20240429	165800	82737830	5040	5040	5040	5040	0
137	20240429	165700	82737830	5040	5040	5040	5040	0
138	20240429	165600	82737830	5040	5040	5040	5040	0
139	20240429	165500	82737830	5040	5040	5040	5040	0
140	20240429	165400	82737830	5040	5040	5040	5040	0
141	20240429	165300	82737830	5040	5040	5040	5040	0
142	20240429	165200	82737830	5040	5040	5040	5040	0
143	20240429	165100	82737830	5040	5040	5040	5040	0
144	20240429	165000	82737830	5040	5040	5040	5040	0
145	20240429	164900	82737830	5040	5040	5040	5040	0
146	20240429	164800	82737830	5040	5040	5040	5040	0
147	20240429	164700	82737830	5040	5040	5040	5040	0
148	20240429	164600	82737830	5040	5040	5040	5040	0
149	20240429	164500	82737830	5040	5040	5040	5040	0
150	20240429	164400	82737830	5040	5040	5040	5040	0
151	20240429	164300	82737830	5040	5040	5040	5040	0
152	20240429	164200	82737830	5040	5040	5040	5040	1298
153	20240429	164100	82737830	5040	5040	5040	5040	0
154	20240429	164000	82737830	5040	5040	5040	5040	0
155	20240429	163900	82737830	5040	5040	5040	5040	0
156	20240429	163800	82737830	5040	5040	5040	5040	0
157	20240429	163700	82737830	5040	5040	5040	5040	0
158	20240429	163600	82737830	5040	5040	5040	5040	0
159	20240429	163500	82737830	5040	5040	5040	5040	0
160	20240429	163400	82737830	5040	5040	5040	5040	0
161	20240429	163300	82737830	5040	5040	5040	5040	0
162	20240429	163200	82737830	5040	5040	5040	5040	0
163	20240429	163100	82737830	5040	5040	5040	5040	0
164	20240429	163000	82737830	5040	5040	5040	5040	0
165	20240429	162900	82737830	5040	5040	5040	5040	0
166	20240429	162800	82737830	5040	5040	5040	5040	0
167	20240429	162700	82737830	5040	5040	5040	5040	0
168	20240429	162600	82737830	5040	5040	5040	5040	0
169	20240429	162500	82737830	5040	5040	5040	5040	0
170	20240429	162400	82737830	5040	5040	5040	5040	0
171	20240429	162300	82737830	5040	5040	5040	5040	0
172	20240429	162200	82737830	5040	5040	5040	5040	0
173	20240429	162100	82737830	5040	5040	5040	5040	0
174	20240429	162000	82737830	5040	5040	5040	5040	0
175	20240429	161900	82737830	5040	5040	5040	5040	0
176	20240429	161800	82737830	5040	5040	5040	5040	0
177	20240429	161700	82737830	5040	5040	5040	5040	0
178	20240429	161600	82737830	5040	5040	5040	5040	0
179	20240429	161500	82737830	5040	5040	5040	5040	0
180	20240429	161400	82737830	5040	5040	5040	5040	0
181	20240429	161300	82737830	5040	5040	5040	5040	0
182	20240429	161200	82737830	5040	5040	5040	5040	1298
183	20240429	161100	82737830	5040	5040	5040	5040	0
184	20240429	161000	82737830	5040	5040	5040	5040	0
185	20240429	160900	82737830	5040	5040	5040	5040	0
186	20240429	160800	82737830	5040	5040	5040	5040	0
187	20240429	160700	82737830	5040	5040	5040	5040	0
188	20240429	160600	82737830	5040	5040	5040	5040	0
189	20240429	160500	82737830	5040	5040	5040	5040	0
190	20240429	160400	82737830	5040	5040	5040	5040	0
191	20240429	160300	82737830	5040	5040	5040	5040	0
192	20240429	160200	82737830	5040	5040	5040	5040	0
193	20240429	160100	82737830	5040	5040	5040	5040	0
194	20240429	160000	82737830	5040	5040	5040	5040	0
195	20240429	155900	82737830	5040	5040	5040	5040	0
196	20240429	155800	82737830	5040	5040	5040	5040	0
197	20240429	155700	82737830	5040	5040	5040	5040	0
198	20240429	155600	82737830	5040	5040	5040	5040	0
199	20240429	155500	82737830	5040	5040	5040	5040	0
200	20240429	155400	82737830	5040	5040	5040	5040	0
201	20240429	155300	82737830	5040	5040	5040	5040	0
202	20240429	155200	82737830	5040	5040	5040	5040	0
203	20240429	155100	82737830	5040	5040	5040	5040	0
204	20240429	155000	82737830	5040	5040	5040	5040	0
205	20240429	154900	82737830	5040	5040	5040	5040	0
206	20240429	154800	82737830	5040	5040	5040	5040	0
207	20240429	154700	82737830	5040	5040	5040	5040	0
208	20240429	154600	82737830	5040	5040	5040	5040	0
209	20240429	154500	82737830	5040	5040	5040	5040	0
210	20240429	154400	82737830	5040	5040	5040	5040	0
211	20240429	154300	82737830	5040	5040	5040	5040	0
212	20240429	154200	82737830	5040	5040	5040	5040	1298
213	20240429	154100	82737830	5040	5040	5040	5040	0
214	20240429	154000	82737830	5040	5040	5040	5040	0
215	20240429	153900	82737830	5040	5040	5040	5040	0
216	20240429	153800	82737830	5040	5040	5040	5040	0
217	20240429	153700	82737830	5040	5040	5040	5040	0
218	20240429	153600	82737830	5040	5040	5040	5040	0
219	20240429	153500	82737830	5040	5040	5040	5040	0
220	20240429	153400	82737830	5040	5040	5040	5040	0
221	20240429	153300	82737830	5040	5040	5040	5040	0
222	20240429	153200	82737830	5040	5040	5040	5040	0
223	20240429	153100	82737830	5040	5040	5040	5040	0
224	20240429	153000	82737830	5040	5040	5040	5040	1298
225	20240429	152900	76195910	5050	5050	5050	5050	0
226	20240429	152800	76195910	5050	5050	5050	5050	0
227	20240429	152700	76195910	5050	5050	5050	5050	0
228	20240429	152600	76195910	5050	5050	5050	5050	0
229	20240429	152500	76195910	5050	5050	5050	5050	0
230	20240429	152400	76195910	5050	5050	5050	5050	0
231	20240429	152300	76195910	5050	5050	5050	5050	0
232	20240429	152200	76195910	5050	5050	5050	5050	0
233	20240429	152100	76195910	5050	5050	5050	5050	0
234	20240429	152000	76195910	5050	5050	5050	5050	0
235	20240429	151900	76195910	5050	5050	5060	5050	13
236	20240429	151800	76130230	5060	5060	5060	5060	0
237	20240429	151700	76130230	5060	5050	5060	5050	2
238	20240429	151600	76120120	5050	5050	5050	5050	15
239	20240429	151500	76044370	5050	5050	5050	5050	0
240	20240429	151400	76044370	5050	5050	5050	5050	0
241	20240429	151300	76044370	5050	5050	5050	5050	85
242	20240429	151200	75615120	5050	5050	5050	5050	0
243	20240429	151100	75615120	5050	5050	5050	5050	1
244	20240429	151000	75610070	5050	5050	5050	5050	28
245	20240429	150900	75468670	5060	5060	5060	5060	126
246	20240429	150800	74831110	5060	5060	5060	5060	0
247	20240429	150700	74831110	5060	5060	5060	5060	0
248	20240429	150600	74831110	5060	5050	5060	5050	3
249	20240429	150500	74815950	5060	5060	5060	5060	0
250	20240429	150400	74815950	5060	5060	5060	5060	3
251	20240429	150300	74800770	5060	5060	5060	5060	0
252	20240429	150200	74800770	5060	5060	5060	5060	0
253	20240429	150100	74800770	5060	5060	5060	5060	0
254	20240429	150000	74800770	5060	5060	5060	5060	0
255	20240429	145900	74800770	5060	5060	5060	5060	0
256	20240429	145800	74800770	5060	5060	5060	5060	0
257	20240429	145700	74800770	5060	5060	5060	5060	0
258	20240429	145600	74800770	5060	5060	5060	5060	1
259	20240429	145500	74795710	5060	5060	5060	5060	0
260	20240429	145400	74795710	5060	5060	5060	5060	0
261	20240429	145300	74795710	5060	5060	5060	5060	0
262	20240429	145200	74795710	5060	5060	5060	5060	0
263	20240429	145100	74795710	5060	5050	5060	5050	34
264	20240429	145000	74624000	5050	5050	5050	5050	50
265	20240429	144900	74371500	5050	5050	5050	5050	0
266	20240429	144800	74371500	5050	5050	5050	5050	2
267	20240429	144700	74361400	5060	5060	5060	5060	0
268	20240429	144600	74361400	5060	5060	5060	5060	0
269	20240429	144500	74361400	5060	5060	5060	5060	1
270	20240429	144400	74356340	5050	5050	5050	5050	4
271	20240429	144300	74336140	5050	5050	5050	5050	0
272	20240429	144200	74336140	5050	5050	5050	5050	0
273	20240429	144100	74336140	5050	5050	5050	5050	0
274	20240429	144000	74336140	5050	5050	5050	5050	100
275	20240429	143900	73831140	5050	5050	5050	5050	0
276	20240429	143800	73831140	5050	5050	5050	5050	4
277	20240429	143700	73810940	5050	5050	5050	5050	89
278	20240429	143600	73361490	5060	5060	5060	5060	0
279	20240429	143500	73361490	5060	5060	5060	5060	0
280	20240429	143400	73361490	5060	5060	5060	5060	0
281	20240429	143300	73361490	5060	5060	5060	5060	1
282	20240429	143200	73356430	5060	5060	5060	5060	0
283	20240429	143100	73356430	5060	5060	5060	5060	7
284	20240429	143000	73321010	5050	5050	5050	5050	3
285	20240429	142900	73305860	5060	5060	5060	5060	0
286	20240429	142800	73305860	5060	5060	5060	5060	0
287	20240429	142700	73305860	5060	5060	5060	5060	0
288	20240429	142600	73305860	5060	5060	5060	5060	0
289	20240429	142500	73305860	5060	5060	5060	5060	0
290	20240429	142400	73305860	5060	5060	5060	5060	0
291	20240429	142300	73305860	5060	5060	5060	5060	207
292	20240429	142200	72258440	5050	5050	5050	5050	0
293	20240429	142100	72258440	5050	5050	5050	5050	0
294	20240429	142000	72258440	5050	5050	5050	5050	0
295	20240429	141900	72258440	5050	5050	5050	5050	13
296	20240429	141800	72192790	5060	5060	5060	5060	2
297	20240429	141700	72182670	5060	5060	5060	5060	2
298	20240429	141600	72172550	5060	5060	5060	5060	0
299	20240429	141500	72172550	5060	5060	5060	5060	0
300	20240429	141400	72172550	5060	5060	5060	5060	0
301	20240429	141300	72172550	5060	5060	5060	5060	2
302	20240429	141200	72162430	5060	5060	5060	5060	0
303	20240429	141100	72162430	5060	5060	5060	5060	0
304	20240429	141000	72162430	5060	5060	5060	5060	0
305	20240429	140900	72162430	5060	5060	5060	5050	193
306	20240429	140800	71187720	5050	5050	5050	5050	0
307	20240429	140700	71187720	5050	5050	5050	5050	235
308	20240429	140600	70000970	5050	5050	5050	5050	0
309	20240429	140500	70000970	5050	5050	5050	5050	710
310	20240429	140400	66415470	5050	5050	5050	5050	0
311	20240429	140300	66415470	5050	5050	5050	5050	0
312	20240429	140200	66415470	5050	5050	5050	5050	0
313	20240429	140100	66415470	5050	5050	5050	5050	0
314	20240429	140000	66415470	5050	5050	5050	5050	0
315	20240429	135900	66415470	5050	5050	5050	5050	6
316	20240429	135800	66385170	5040	5040	5040	5040	0
317	20240429	135700	66385170	5040	5040	5040	5040	0
318	20240429	135600	66385170	5040	5040	5040	5040	0
319	20240429	135500	66385170	5040	5040	5040	5040	3
320	20240429	135400	66370050	5050	5050	5050	5050	0
321	20240429	135300	66370050	5050	5050	5050	5050	0
322	20240429	135200	66370050	5050	5050	5050	5050	0
323	20240429	135100	66370050	5050	5050	5050	5050	0
324	20240429	135000	66370050	5050	5050	5050	5050	55
325	20240429	134900	66092300	5040	5040	5040	5040	0
326	20240429	134800	66092300	5040	5040	5040	5040	0
327	20240429	134700	66092300	5040	5040	5040	5040	0
328	20240429	134600	66092300	5040	5040	5040	5040	0
329	20240429	134500	66092300	5040	5040	5040	5040	0
330	20240429	134400	66092300	5040	5040	5040	5040	50
331	20240429	134300	65840300	5040	5040	5040	5040	0
332	20240429	134200	65840300	5040	5040	5040	5040	0
333	20240429	134100	65840300	5040	5040	5040	5040	0
334	20240429	134000	65840300	5040	5040	5040	5040	0
335	20240429	133900	65840300	5040	5040	5040	5040	0
336	20240429	133800	65840300	5040	5040	5040	5040	0
337	20240429	133700	65840300	5040	5040	5040	5040	0
338	20240429	133600	65840300	5040	5040	5040	5040	0
339	20240429	133500	65840300	5040	5040	5040	5040	0
340	20240429	133400	65840300	5040	5040	5040	5040	1
341	20240429	133300	65835260	5040	5040	5040	5040	0
342	20240429	133200	65835260	5040	5040	5040	5040	0
343	20240429	133100	65835260	5040	5040	5040	5040	0
344	20240429	133000	65835260	5040	5040	5040	5040	1
345	20240429	132900	65830220	5050	5040	5050	5040	1538
346	20240429	132800	58068830	5030	5030	5030	5030	0
347	20240429	132700	58068830	5030	5030	5030	5030	0
348	20240429	132600	58068830	5030	5030	5030	5030	0
349	20240429	132500	58068830	5030	5030	5030	5030	0
350	20240429	132400	58068830	5030	5030	5030	5030	0
351	20240429	132300	58068830	5030	5030	5030	5030	0
352	20240429	132200	58068830	5030	5030	5030	5030	0
353	20240429	132100	58068830	5030	5030	5030	5030	0
354	20240429	132000	58068830	5030	5030	5030	5030	0
355	20240429	131900	58068830	5030	5030	5030	5030	4
356	20240429	131800	58048710	5030	5030	5030	5030	0
357	20240429	131700	58048710	5030	5030	5030	5030	0
358	20240429	131600	58048710	5030	5030	5030	5030	0
359	20240429	131500	58048710	5030	5030	5030	5030	0
360	20240429	131400	58048710	5030	5030	5030	5030	0
361	20240429	131300	58048710	5030	5030	5030	5030	303
362	20240429	131200	56524620	5030	5030	5030	5030	0
363	20240429	131100	56524620	5030	5030	5030	5030	0
364	20240429	131000	56524620	5030	5040	5040	5030	493
365	20240429	130900	54042490	5040	5040	5040	5040	475
366	20240429	130800	51648490	5040	5040	5040	5040	0
367	20240429	130700	51648490	5040	5040	5040	5040	0
368	20240429	130600	51648490	5040	5040	5040	5040	0
369	20240429	130500	51648490	5040	5040	5040	5040	70
370	20240429	130400	51295690	5040	5040	5040	5040	100
371	20240429	130300	50791690	5050	5050	5050	5050	0
372	20240429	130200	50791690	5050	5050	5050	5050	0
373	20240429	130100	50791690	5050	5050	5050	5050	0
374	20240429	130000	50791690	5050	5050	5050	5050	0
375	20240429	125900	50791690	5050	5050	5050	5050	0
376	20240429	125800	50791690	5050	5050	5050	5050	0
377	20240429	125700	50791690	5050	5050	5050	5050	0
378	20240429	125600	50791690	5050	5050	5050	5050	0
379	20240429	125500	50791690	5050	5050	5050	5050	0
380	20240429	125400	50791690	5050	5050	5050	5050	0
381	20240429	125300	50791690	5050	5050	5050	5050	4
382	20240429	125200	50771490	5050	5050	5050	5050	0
383	20240429	125100	50771490	5050	5050	5050	5050	0
384	20240429	125000	50771490	5050	5050	5050	5050	0
385	20240429	124900	50771490	5050	5050	5050	5050	0
386	20240429	124800	50771490	5050	5050	5050	5050	0
387	20240429	124700	50771490	5050	5050	5050	5050	0
388	20240429	124600	50771490	5050	5050	5050	5050	0
389	20240429	124500	50771490	5050	5050	5050	5050	0
390	20240429	124400	50771490	5050	5050	5050	5050	0
391	20240429	124300	50771490	5050	5050	5050	5050	0
392	20240429	124200	50771490	5050	5050	5050	5050	0
393	20240429	124100	50771490	5050	5050	5050	5050	0
394	20240429	124000	50771490	5050	5050	5050	5050	0
395	20240429	123900	50771490	5050	5050	5050	5050	0
396	20240429	123800	50771490	5050	5050	5050	5050	0
397	20240429	123700	50771490	5050	5050	5050	5050	0
398	20240429	123600	50771490	5050	5050	5050	5050	7
399	20240429	123500	50736140	5050	5050	5050	5050	0
400	20240429	123400	50736140	5050	5050	5050	5050	0
401	20240429	123300	50736140	5050	5050	5050	5050	0
402	20240429	123200	50736140	5050	5050	5050	5050	0
403	20240429	123100	50736140	5050	5050	5050	5050	0
404	20240429	123000	50736140	5050	5050	5050	5050	0
405	20240429	122900	50736140	5050	5050	5050	5050	1
406	20240429	122800	50731090	5040	5040	5040	5040	0
407	20240429	122700	50731090	5040	5040	5040	5040	12
408	20240429	122600	50670610	5040	5050	5050	5040	212
409	20240429	122500	49602070	5050	5050	5050	5040	6
410	20240429	122400	49571780	5040	5040	5040	5040	10
411	20240429	122300	49521380	5050	5050	5050	5050	0
412	20240429	122200	49521380	5050	5050	5050	5050	0
413	20240429	122100	49521380	5050	5050	5050	5050	0
414	20240429	122000	49521380	5050	5050	5050	5050	0
415	20240429	121900	49521380	5050	5050	5050	5050	0
416	20240429	121800	49521380	5050	5050	5050	5050	0
417	20240429	121700	49521380	5050	5050	5050	5050	1
418	20240429	121600	49516330	5040	5040	5040	5040	0
419	20240429	121500	49516330	5040	5040	5040	5040	1002
420	20240429	121400	44466250	5040	5040	5040	5040	52
421	20240429	121300	44204170	5040	5040	5040	5040	0
422	20240429	121200	44204170	5040	5040	5040	5040	3
423	20240429	121100	44189050	5040	5040	5040	5040	0
424	20240429	121000	44189050	5040	5040	5040	5040	0
425	20240429	120900	44189050	5040	5040	5040	5040	0
426	20240429	120800	44189050	5040	5040	5040	5040	100
427	20240429	120700	43685050	5050	5050	5050	5050	0
428	20240429	120600	43685050	5050	5050	5050	5050	0
429	20240429	120500	43685050	5050	5040	5050	5040	3
430	20240429	120400	43669910	5050	5050	5050	5050	2
431	20240429	120300	43659810	5050	5050	5050	5050	0
432	20240429	120200	43659810	5050	5050	5050	5050	0
433	20240429	120100	43659810	5050	5050	5050	5050	0
434	20240429	120000	43659810	5050	5050	5050	5050	1
435	20240429	115900	43654760	5050	5050	5050	5050	0
436	20240429	115800	43654760	5050	5050	5050	5050	0
437	20240429	115700	43654760	5050	5050	5050	5050	0
438	20240429	115600	43654760	5050	5050	5050	5050	0
439	20240429	115500	43654760	5050	5050	5050	5050	0
440	20240429	115400	43654760	5050	5050	5050	5050	0
441	20240429	115300	43654760	5050	5050	5050	5050	0
442	20240429	115200	43654760	5050	5050	5050	5050	0
443	20240429	115100	43654760	5050	5050	5050	5050	1
444	20240429	115000	43649710	5050	5050	5050	5050	0
445	20240429	114900	43649710	5050	5050	5050	5050	0
446	20240429	114800	43649710	5050	5050	5050	5050	0
447	20240429	114700	43649710	5050	5050	5050	5050	0
448	20240429	114600	43649710	5050	5050	5050	5050	0
449	20240429	114500	43649710	5050	5050	5050	5050	1
450	20240429	114400	43644660	5040	5040	5040	5040	0
451	20240429	114300	43644660	5040	5040	5040	5040	0
452	20240429	114200	43644660	5040	5040	5040	5040	0
453	20240429	114100	43644660	5040	5040	5040	5040	0
454	20240429	114000	43644660	5040	5040	5040	5040	101
455	20240429	113900	43135620	5040	5040	5040	5040	0
456	20240429	113800	43135620	5040	5040	5040	5040	100
457	20240429	113700	42631620	5040	5040	5040	5040	0
458	20240429	113600	42631620	5040	5040	5040	5040	0
459	20240429	113500	42631620	5040	5040	5040	5040	0
460	20240429	113400	42631620	5040	5040	5040	5040	0
461	20240429	113300	42631620	5040	5040	5040	5040	0
462	20240429	113200	42631620	5040	5040	5040	5040	0
463	20240429	113100	42631620	5040	5040	5040	5040	2
464	20240429	113000	42621540	5040	5040	5040	5040	0
465	20240429	112900	42621540	5040	5040	5040	5040	38
466	20240429	112800	42430020	5040	5040	5040	5040	0
467	20240429	112700	42430020	5040	5040	5040	5040	0
468	20240429	112600	42430020	5040	5050	5050	5040	17
469	20240429	112500	42344260	5050	5050	5050	5050	0
470	20240429	112400	42344260	5050	5050	5050	5050	0
471	20240429	112300	42344260	5050	5050	5050	5050	1
472	20240429	112200	42339210	5040	5040	5040	5040	487
473	20240429	112100	39884730	5040	5040	5040	5040	65
474	20240429	112000	39557130	5030	5030	5030	5030	0
475	20240429	111900	39557130	5030	5030	5030	5030	0
476	20240429	111800	39557130	5030	5030	5030	5030	0
477	20240429	111700	39557130	5030	5030	5030	5030	0
478	20240429	111600	39557130	5030	5030	5030	5030	60
479	20240429	111500	39255330	5030	5030	5030	5030	0
480	20240429	111400	39255330	5030	5030	5030	5030	0
481	20240429	111300	39255330	5030	5030	5030	5030	410
482	20240429	111200	37193030	5030	5030	5030	5030	0
483	20240429	111100	37193030	5030	5030	5030	5030	0
484	20240429	111000	37193030	5030	5030	5030	5030	52
485	20240429	110900	36931470	5040	5040	5040	5040	0
486	20240429	110800	36931470	5040	5040	5040	5040	0
487	20240429	110700	36931470	5040	5040	5040	5040	0
488	20240429	110600	36931470	5040	5040	5040	5040	0
489	20240429	110500	36931470	5040	5040	5040	5040	0
490	20240429	110400	36931470	5040	5040	5040	5040	0
491	20240429	110300	36931470	5040	5040	5040	5040	0
492	20240429	110200	36931470	5040	5040	5040	5040	201
493	20240429	110100	35918430	5040	5040	5040	5040	0
494	20240429	110000	35918430	5040	5040	5040	5040	52
495	20240429	105900	35656350	5050	5050	5050	5050	1
496	20240429	105800	35651300	5050	5050	5050	5050	0
497	20240429	105700	35651300	5050	5050	5050	5050	0
498	20240429	105600	35651300	5050	5050	5050	5050	0
499	20240429	105500	35651300	5050	5050	5050	5050	1
500	20240429	105400	35646250	5030	5030	5030	5030	0
501	20240429	105300	35646250	5030	5040	5040	5030	1138
502	20240429	105200	29918470	5050	5050	5050	5050	3
503	20240429	105100	29903320	5050	5050	5050	5050	0
504	20240429	105000	29903320	5050	5040	5050	5040	365
505	20240429	104900	28063070	5040	5040	5040	5040	0
506	20240429	104800	28063070	5040	5040	5040	5040	179
507	20240429	104700	27160910	5050	5050	5050	5050	0
508	20240429	104600	27160910	5050	5040	5050	5040	454
509	20240429	104500	24868480	5050	5050	5050	5050	0
510	20240429	104400	24868480	5050	5050	5050	5050	0
511	20240429	104300	24868480	5050	5050	5050	5050	0
512	20240429	104200	24868480	5050	5050	5050	5050	0
513	20240429	104100	24868480	5050	5050	5050	5050	0
514	20240429	104000	24868480	5050	5050	5050	5050	0
515	20240429	103900	24868480	5050	5050	5050	5050	81
516	20240429	103800	24459430	5050	5050	5050	5050	0
517	20240429	103700	24459430	5050	5050	5050	5050	0
518	20240429	103600	24459430	5050	5050	5050	5050	0
519	20240429	103500	24459430	5050	5050	5050	5050	0
520	20240429	103400	24459430	5050	5050	5050	5050	1
521	20240429	103300	24454380	5040	5040	5050	5040	174
522	20240429	103200	23577340	5050	5050	5050	5050	0
523	20240429	103100	23577340	5050	5050	5050	5050	0
524	20240429	103000	23577340	5050	5050	5050	5050	0
525	20240429	102900	23577340	5050	5050	5050	5050	0
526	20240429	102800	23577340	5050	5050	5050	5030	20
527	20240429	102700	23476700	5030	5040	5040	5030	140
528	20240429	102600	22772380	5040	5040	5040	5040	28
529	20240429	102500	22631260	5050	5050	5050	5050	0
530	20240429	102400	22631260	5050	5050	5050	5050	0
531	20240429	102300	22631260	5050	5050	5050	5050	0
532	20240429	102200	22631260	5050	5050	5050	5050	0
533	20240429	102100	22631260	5050	5050	5050	5050	0
534	20240429	102000	22631260	5050	5050	5050	5050	0
535	20240429	101900	22631260	5050	5050	5050	5050	1
536	20240429	101800	22626210	5050	5050	5050	5050	0
537	20240429	101700	22626210	5050	5040	5050	5040	122
538	20240429	101600	22011320	5040	5030	5040	5030	22
539	20240429	101500	21900450	5040	5040	5040	5040	167
540	20240429	101400	21058770	5040	5040	5040	5040	0
541	20240429	101300	21058770	5040	5040	5040	5040	1
542	20240429	101200	21053730	5030	5030	5030	5030	40
543	20240429	101100	20852530	5050	5040	5050	5040	2
544	20240429	101000	20842440	5050	5040	5050	5030	189
545	20240429	100900	19889870	5030	5040	5050	5030	585
546	20240429	100800	16946620	5030	5030	5030	5030	14
547	20240429	100700	16876200	5040	5040	5040	5040	70
548	20240429	100600	16523400	5050	5050	5050	5050	0
549	20240429	100500	16523400	5050	5040	5050	5040	9
550	20240429	100400	16478010	5050	5050	5050	5050	0
551	20240429	100300	16478010	5050	5040	5050	5040	470
552	20240429	100200	14109190	5040	5040	5040	5040	3
553	20240429	100100	14094070	5040	5040	5040	5040	0
554	20240429	100000	14094070	5040	5040	5040	5040	0
555	20240429	095900	14094070	5040	5040	5040	5040	100
556	20240429	095800	13590070	5040	5040	5040	5040	0
557	20240429	095700	13590070	5040	5040	5040	5040	0
558	20240429	095600	13590070	5040	5040	5040	5040	59
559	20240429	095500	13292710	5030	5040	5040	5030	6
560	20240429	095400	13262520	5030	5030	5030	5030	40
561	20240429	095300	13061320	5030	5030	5030	5030	0
562	20240429	095200	13061320	5030	5030	5030	5030	0
563	20240429	095100	13061320	5030	5030	5030	5030	0
564	20240429	095000	13061320	5030	5030	5030	5030	0
565	20240429	094900	13061320	5030	5030	5030	5030	1
566	20240429	094800	13056290	5040	5040	5040	5040	30
567	20240429	094700	12905090	5040	5040	5040	5040	1
568	20240429	094600	12900050	5030	5030	5030	5030	0
569	20240429	094500	12900050	5030	5030	5030	5030	0
570	20240429	094400	12900050	5030	5030	5030	5030	0
571	20240429	094300	12900050	5030	5030	5030	5030	0
572	20240429	094200	12900050	5030	5030	5030	5030	0
573	20240429	094100	12900050	5030	5030	5030	5030	0
574	20240429	094000	12900050	5030	5030	5030	5030	501
575	20240429	093900	10380020	5030	5030	5030	5030	0
576	20240429	093800	10380020	5030	5040	5040	5030	8
577	20240429	093700	10339710	5040	5040	5040	5040	1
578	20240429	093600	10334670	5030	5030	5030	5030	0
579	20240429	093500	10334670	5030	5030	5030	5030	2
580	20240429	093400	10324610	5040	5040	5040	5040	0
581	20240429	093300	10324610	5040	5040	5040	5040	1
582	20240429	093200	10319570	5040	5040	5040	5030	8
583	20240429	093100	10279270	5040	5040	5040	5040	10
584	20240429	093000	10228870	5040	5040	5040	5040	0
585	20240429	092900	10228870	5040	5030	5040	5030	41
586	20240429	092800	10022630	5040	5030	5040	5030	33
587	20240429	092700	9856630	5030	5030	5030	5030	202
588	20240429	092600	8840570	5030	5020	5030	5020	3
589	20240429	092500	8825500	5030	5030	5030	5030	0
590	20240429	092400	8825500	5030	5010	5030	5010	232
591	20240429	092300	7661520	5010	5010	5010	5010	32
592	20240429	092200	7501200	5020	5020	5020	5020	0
593	20240429	092100	7501200	5020	5020	5020	5020	0
594	20240429	092000	7501200	5020	5020	5020	5020	0
595	20240429	091900	7501200	5020	5020	5020	5020	62
596	20240429	091800	7189960	5020	5020	5020	5020	22
597	20240429	091700	7079520	5020	5020	5020	5020	0
598	20240429	091600	7079520	5020	5020	5020	5020	2
599	20240429	091500	7069480	5030	5030	5030	5030	31
600	20240429	091400	6913550	5030	5030	5030	5030	0
601	20240429	091300	6913550	5030	5030	5030	5030	5
602	20240429	091200	6888400	5030	5030	5030	5030	0
603	20240429	091100	6888400	5030	5030	5030	5030	0
604	20240429	091000	6888400	5030	5030	5030	5030	92
605	20240429	090900	6425640	5040	5040	5050	5040	44
606	20240429	090800	6203860	5040	5040	5040	5040	33
607	20240429	090700	6037540	5030	5030	5030	5030	102
608	20240429	090600	5524480	5020	5020	5020	5020	72
609	20240429	090500	5163040	5020	5020	5020	5020	0
610	20240429	090400	5163040	5020	5020	5020	5020	52
611	20240429	090300	4902000	5030	5030	5030	5030	0
612	20240429	090200	4902000	5030	5030	5030	5030	0
613	20240429	090100	4902000	5030	5040	5040	5010	14
614	20240429	090000	4831510	5040	5050	5050	5000	958