KissMeData/044820/min/candle-20240429.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240429	192700	108395580	9610	9610	9610	9610	174
3	20240429	192600	108395580	9610	9610	9610	9610	0
4	20240429	192500	108395580	9610	9610	9610	9610	0
5	20240429	192400	108395580	9610	9610	9610	9610	0
6	20240429	192300	108395580	9610	9610	9610	9610	0
7	20240429	192200	108395580	9610	9610	9610	9610	0
8	20240429	192100	108395580	9610	9610	9610	9610	0
9	20240429	192000	108395580	9610	9610	9610	9610	0
10	20240429	191900	108395580	9610	9610	9610	9610	0
11	20240429	191800	108395580	9610	9610	9610	9610	0
12	20240429	191700	108395580	9610	9610	9610	9610	0
13	20240429	191600	108395580	9610	9610	9610	9610	0
14	20240429	191500	108395580	9610	9610	9610	9610	0
15	20240429	191400	108395580	9610	9610	9610	9610	0
16	20240429	191300	108395580	9610	9610	9610	9610	0
17	20240429	191200	108395580	9610	9610	9610	9610	0
18	20240429	191100	108395580	9610	9610	9610	9610	0
19	20240429	191000	108395580	9610	9610	9610	9610	0
20	20240429	190900	108395580	9610	9610	9610	9610	0
21	20240429	190800	108395580	9610	9610	9610	9610	0
22	20240429	190700	108395580	9610	9610	9610	9610	0
23	20240429	190600	108395580	9610	9610	9610	9610	0
24	20240429	190500	108395580	9610	9610	9610	9610	0
25	20240429	190400	108395580	9610	9610	9610	9610	0
26	20240429	190300	108395580	9610	9610	9610	9610	0
27	20240429	190200	108395580	9610	9610	9610	9610	0
28	20240429	190100	108395580	9610	9610	9610	9610	0
29	20240429	190000	108395580	9610	9610	9610	9610	0
30	20240429	185900	108395580	9610	9610	9610	9610	0
31	20240429	185800	108395580	9610	9610	9610	9610	0
32	20240429	185700	108395580	9610	9610	9610	9610	174
33	20240429	185600	108395580	9610	9610	9610	9610	0
34	20240429	185500	108395580	9610	9610	9610	9610	0
35	20240429	185400	108395580	9610	9610	9610	9610	0
36	20240429	185300	108395580	9610	9610	9610	9610	0
37	20240429	185200	108395580	9610	9610	9610	9610	0
38	20240429	185100	108395580	9610	9610	9610	9610	0
39	20240429	185000	108395580	9610	9610	9610	9610	0
40	20240429	184900	108395580	9610	9610	9610	9610	0
41	20240429	184800	108395580	9610	9610	9610	9610	0
42	20240429	184700	108395580	9610	9610	9610	9610	0
43	20240429	184600	108395580	9610	9610	9610	9610	0
44	20240429	184500	108395580	9610	9610	9610	9610	0
45	20240429	184400	108395580	9610	9610	9610	9610	0
46	20240429	184300	108395580	9610	9610	9610	9610	0
47	20240429	184200	108395580	9610	9610	9610	9610	0
48	20240429	184100	108395580	9610	9610	9610	9610	0
49	20240429	184000	108395580	9610	9610	9610	9610	0
50	20240429	183900	108395580	9610	9610	9610	9610	0
51	20240429	183800	108395580	9610	9610	9610	9610	0
52	20240429	183700	108395580	9610	9610	9610	9610	0
53	20240429	183600	108395580	9610	9610	9610	9610	0
54	20240429	183500	108395580	9610	9610	9610	9610	0
55	20240429	183400	108395580	9610	9610	9610	9610	0
56	20240429	183300	108395580	9610	9610	9610	9610	0
57	20240429	183200	108395580	9610	9610	9610	9610	0
58	20240429	183100	108395580	9610	9610	9610	9610	0
59	20240429	183000	108395580	9610	9610	9610	9610	0
60	20240429	182900	108395580	9610	9610	9610	9610	0
61	20240429	182800	108395580	9610	9610	9610	9610	0
62	20240429	182700	108395580	9610	9610	9610	9610	174
63	20240429	182600	108395580	9610	9610	9610	9610	0
64	20240429	182500	108395580	9610	9610	9610	9610	0
65	20240429	182400	108395580	9610	9610	9610	9610	0
66	20240429	182300	108395580	9610	9610	9610	9610	0
67	20240429	182200	108395580	9610	9610	9610	9610	0
68	20240429	182100	108395580	9610	9610	9610	9610	0
69	20240429	182000	108395580	9610	9610	9610	9610	0
70	20240429	181900	108395580	9610	9610	9610	9610	0
71	20240429	181800	108395580	9610	9610	9610	9610	0
72	20240429	181700	108395580	9610	9610	9610	9610	0
73	20240429	181600	108395580	9610	9610	9610	9610	0
74	20240429	181500	108395580	9610	9610	9610	9610	0
75	20240429	181400	108395580	9610	9610	9610	9610	0
76	20240429	181300	108395580	9610	9610	9610	9610	0
77	20240429	181200	108395580	9610	9610	9610	9610	0
78	20240429	181100	108395580	9610	9610	9610	9610	0
79	20240429	181000	108395580	9610	9610	9610	9610	0
80	20240429	180900	108395580	9610	9610	9610	9610	0
81	20240429	180800	108395580	9610	9610	9610	9610	0
82	20240429	180700	108395580	9610	9610	9610	9610	0
83	20240429	180600	108395580	9610	9610	9610	9610	0
84	20240429	180500	108395580	9610	9610	9610	9610	0
85	20240429	180400	108395580	9610	9610	9610	9610	0
86	20240429	180300	108395580	9610	9610	9610	9610	0
87	20240429	180200	108395580	9610	9610	9610	9610	0
88	20240429	180100	108395580	9610	9610	9610	9610	0
89	20240429	180000	108395580	9610	9610	9610	9610	0
90	20240429	175900	108395580	9610	9610	9610	9610	0
91	20240429	175800	108395580	9610	9610	9610	9610	0
92	20240429	175700	108395580	9610	9610	9610	9610	174
93	20240429	175600	108395580	9610	9610	9610	9610	0
94	20240429	175500	108395580	9610	9610	9610	9610	0
95	20240429	175400	108395580	9610	9610	9610	9610	0
96	20240429	175300	108395580	9610	9610	9610	9610	0
97	20240429	175200	108395580	9610	9610	9610	9610	0
98	20240429	175100	108395580	9610	9610	9610	9610	0
99	20240429	175000	108395580	9610	9610	9610	9610	0
100	20240429	174900	108395580	9610	9610	9610	9610	0
101	20240429	174800	108395580	9610	9610	9610	9610	0
102	20240429	174700	108395580	9610	9610	9610	9610	0
103	20240429	174600	108395580	9610	9610	9610	9610	0
104	20240429	174500	108395580	9610	9610	9610	9610	0
105	20240429	174400	108395580	9610	9610	9610	9610	0
106	20240429	174300	108395580	9610	9610	9610	9610	0
107	20240429	174200	108395580	9610	9610	9610	9610	0
108	20240429	174100	108395580	9610	9610	9610	9610	0
109	20240429	174000	108395580	9610	9610	9610	9610	0
110	20240429	173900	108395580	9610	9610	9610	9610	0
111	20240429	173800	108395580	9610	9610	9610	9610	0
112	20240429	173700	108395580	9610	9610	9610	9610	0
113	20240429	173600	108395580	9610	9610	9610	9610	0
114	20240429	173500	108395580	9610	9610	9610	9610	0
115	20240429	173400	108395580	9610	9610	9610	9610	0
116	20240429	173300	108395580	9610	9610	9610	9610	0
117	20240429	173200	108395580	9610	9610	9610	9610	0
118	20240429	173100	108395580	9610	9610	9610	9610	0
119	20240429	173000	108395580	9610	9610	9610	9610	0
120	20240429	172900	108395580	9610	9610	9610	9610	0
121	20240429	172800	108395580	9610	9610	9610	9610	0
122	20240429	172700	108395580	9610	9610	9610	9610	174
123	20240429	172600	108395580	9610	9610	9610	9610	0
124	20240429	172500	108395580	9610	9610	9610	9610	0
125	20240429	172400	108395580	9610	9610	9610	9610	0
126	20240429	172300	108395580	9610	9610	9610	9610	0
127	20240429	172200	108395580	9610	9610	9610	9610	0
128	20240429	172100	108395580	9610	9610	9610	9610	0
129	20240429	172000	108395580	9610	9610	9610	9610	0
130	20240429	171900	108395580	9610	9610	9610	9610	0
131	20240429	171800	108395580	9610	9610	9610	9610	0
132	20240429	171700	108395580	9610	9610	9610	9610	0
133	20240429	171600	108395580	9610	9610	9610	9610	0
134	20240429	171500	108395580	9610	9610	9610	9610	0
135	20240429	171400	108395580	9610	9610	9610	9610	0
136	20240429	171300	108395580	9610	9610	9610	9610	0
137	20240429	171200	108395580	9610	9610	9610	9610	0
138	20240429	171100	108395580	9610	9610	9610	9610	0
139	20240429	171000	108395580	9610	9610	9610	9610	0
140	20240429	170900	108395580	9610	9610	9610	9610	0
141	20240429	170800	108395580	9610	9610	9610	9610	0
142	20240429	170700	108395580	9610	9610	9610	9610	0
143	20240429	170600	108395580	9610	9610	9610	9610	0
144	20240429	170500	108395580	9610	9610	9610	9610	0
145	20240429	170400	108395580	9610	9610	9610	9610	0
146	20240429	170300	108395580	9610	9610	9610	9610	0
147	20240429	170200	108395580	9610	9610	9610	9610	0
148	20240429	170100	108395580	9610	9610	9610	9610	0
149	20240429	170000	108395580	9610	9610	9610	9610	0
150	20240429	165900	108395580	9610	9610	9610	9610	0
151	20240429	165800	108395580	9610	9610	9610	9610	0
152	20240429	165700	108395580	9610	9610	9610	9610	174
153	20240429	165600	108395580	9610	9610	9610	9610	0
154	20240429	165500	108395580	9610	9610	9610	9610	0
155	20240429	165400	108395580	9610	9610	9610	9610	0
156	20240429	165300	108395580	9610	9610	9610	9610	0
157	20240429	165200	108395580	9610	9610	9610	9610	0
158	20240429	165100	108395580	9610	9610	9610	9610	0
159	20240429	165000	108395580	9610	9610	9610	9610	0
160	20240429	164900	108395580	9610	9610	9610	9610	0
161	20240429	164800	108395580	9610	9610	9610	9610	0
162	20240429	164700	108395580	9610	9610	9610	9610	0
163	20240429	164600	108395580	9610	9610	9610	9610	0
164	20240429	164500	108395580	9610	9610	9610	9610	0
165	20240429	164400	108395580	9610	9610	9610	9610	0
166	20240429	164300	108395580	9610	9610	9610	9610	0
167	20240429	164200	108395580	9610	9610	9610	9610	0
168	20240429	164100	108395580	9610	9610	9610	9610	0
169	20240429	164000	108395580	9610	9610	9610	9610	0
170	20240429	163900	108395580	9610	9610	9610	9610	0
171	20240429	163800	108395580	9610	9610	9610	9610	0
172	20240429	163700	108395580	9610	9610	9610	9610	0
173	20240429	163600	108395580	9610	9610	9610	9610	0
174	20240429	163500	108395580	9610	9610	9610	9610	0
175	20240429	163400	108395580	9610	9610	9610	9610	0
176	20240429	163300	108395580	9610	9610	9610	9610	0
177	20240429	163200	108395580	9610	9610	9610	9610	0
178	20240429	163100	108395580	9610	9610	9610	9610	0
179	20240429	163000	108395580	9610	9610	9610	9610	0
180	20240429	162900	108395580	9610	9610	9610	9610	0
181	20240429	162800	108395580	9610	9610	9610	9610	0
182	20240429	162700	108395580	9610	9610	9610	9610	174
183	20240429	162600	108395580	9610	9610	9610	9610	0
184	20240429	162500	108395580	9610	9610	9610	9610	0
185	20240429	162400	108395580	9610	9610	9610	9610	0
186	20240429	162300	108395580	9610	9610	9610	9610	0
187	20240429	162200	108395580	9610	9610	9610	9610	0
188	20240429	162100	108395580	9610	9610	9610	9610	0
189	20240429	162000	108395580	9610	9610	9610	9610	0
190	20240429	161900	108395580	9610	9610	9610	9610	0
191	20240429	161800	108395580	9610	9610	9610	9610	0
192	20240429	161700	108395580	9610	9610	9610	9610	0
193	20240429	161600	108395580	9610	9610	9610	9610	0
194	20240429	161500	108395580	9610	9610	9610	9610	0
195	20240429	161400	108395580	9610	9610	9610	9610	0
196	20240429	161300	108395580	9610	9610	9610	9610	0
197	20240429	161200	108395580	9610	9610	9610	9610	0
198	20240429	161100	108395580	9610	9610	9610	9610	0
199	20240429	161000	108395580	9610	9610	9610	9610	0
200	20240429	160900	108395580	9610	9610	9610	9610	0
201	20240429	160800	108395580	9610	9610	9610	9610	0
202	20240429	160700	108395580	9610	9610	9610	9610	0
203	20240429	160600	108395580	9610	9610	9610	9610	0
204	20240429	160500	108395580	9610	9610	9610	9610	0
205	20240429	160400	108395580	9610	9610	9610	9610	0
206	20240429	160300	108395580	9610	9610	9610	9610	0
207	20240429	160200	108395580	9610	9610	9610	9610	0
208	20240429	160100	108395580	9610	9610	9610	9610	0
209	20240429	160000	108395580	9610	9610	9610	9610	0
210	20240429	155900	108395580	9610	9610	9610	9610	0
211	20240429	155800	108395580	9610	9610	9610	9610	0
212	20240429	155700	108395580	9610	9610	9610	9610	174
213	20240429	155600	108395580	9610	9610	9610	9610	0
214	20240429	155500	108395580	9610	9610	9610	9610	0
215	20240429	155400	108395580	9610	9610	9610	9610	0
216	20240429	155300	108395580	9610	9610	9610	9610	0
217	20240429	155200	108395580	9610	9610	9610	9610	0
218	20240429	155100	108395580	9610	9610	9610	9610	0
219	20240429	155000	108395580	9610	9610	9610	9610	0
220	20240429	154900	108395580	9610	9610	9610	9610	0
221	20240429	154800	108395580	9610	9610	9610	9610	0
222	20240429	154700	108395580	9610	9610	9610	9610	0
223	20240429	154600	108395580	9610	9610	9610	9610	0
224	20240429	154500	108395580	9610	9610	9610	9610	0
225	20240429	154400	108395580	9610	9610	9610	9610	0
226	20240429	154300	108395580	9610	9610	9610	9610	0
227	20240429	154200	108395580	9610	9610	9610	9610	0
228	20240429	154100	108395580	9610	9610	9610	9610	0
229	20240429	154000	108395580	9610	9610	9610	9610	0
230	20240429	153900	108395580	9610	9610	9610	9610	0
231	20240429	153800	108395580	9610	9610	9610	9610	0
232	20240429	153700	108395580	9610	9610	9610	9610	0
233	20240429	153600	108395580	9610	9610	9610	9610	0
234	20240429	153500	108395580	9610	9610	9610	9610	0
235	20240429	153400	108395580	9610	9610	9610	9610	0
236	20240429	153300	108395580	9610	9610	9610	9610	0
237	20240429	153200	108395580	9610	9610	9610	9610	0
238	20240429	153100	108395580	9610	9610	9610	9610	0
239	20240429	153000	108395580	9610	9610	9610	9610	174
240	20240429	152900	106723440	9610	9610	9610	9610	0
241	20240429	152800	106723440	9610	9610	9610	9610	0
242	20240429	152700	106723440	9610	9610	9610	9610	0
243	20240429	152600	106723440	9610	9610	9610	9610	0
244	20240429	152500	106723440	9610	9610	9610	9610	0
245	20240429	152400	106723440	9610	9610	9610	9610	0
246	20240429	152300	106723440	9610	9610	9610	9610	0
247	20240429	152200	106723440	9610	9610	9610	9610	0
248	20240429	152100	106723440	9610	9610	9610	9610	0
249	20240429	152000	106723440	9610	9610	9610	9610	0
250	20240429	151900	106723440	9610	9610	9610	9610	0
251	20240429	151800	106723440	9610	9610	9610	9610	15
252	20240429	151700	106579290	9610	9610	9610	9610	0
253	20240429	151600	106579290	9610	9600	9610	9600	167
254	20240429	151500	104975090	9600	9600	9600	9600	0
255	20240429	151400	104975090	9600	9600	9600	9600	0
256	20240429	151300	104975090	9600	9600	9600	9600	0
257	20240429	151200	104975090	9600	9600	9600	9600	12
258	20240429	151100	104859890	9600	9600	9600	9600	0
259	20240429	151000	104859890	9600	9610	9610	9600	151
260	20240429	150900	103409990	9630	9630	9630	9630	0
261	20240429	150800	103409990	9630	9630	9630	9630	0
262	20240429	150700	103409990	9630	9630	9630	9630	1
263	20240429	150600	103400360	9620	9620	9620	9620	1
264	20240429	150500	103390740	9630	9630	9630	9630	0
265	20240429	150400	103390740	9630	9630	9630	9630	0
266	20240429	150300	103390740	9630	9630	9630	9630	2
267	20240429	150200	103371480	9620	9620	9620	9620	0
268	20240429	150100	103371480	9620	9620	9620	9620	0
269	20240429	150000	103371480	9620	9620	9620	9620	100
270	20240429	145900	102409480	9610	9610	9610	9610	0
271	20240429	145800	102409480	9610	9610	9610	9610	27
272	20240429	145700	102150010	9620	9620	9620	9620	1
273	20240429	145600	102140390	9620	9620	9620	9620	0
274	20240429	145500	102140390	9620	9620	9620	9620	1
275	20240429	145400	102130770	9620	9620	9620	9620	1
276	20240429	145300	102121150	9620	9620	9620	9620	1
277	20240429	145200	102111530	9610	9610	9610	9610	0
278	20240429	145100	102111530	9610	9610	9610	9610	0
279	20240429	145000	102111530	9610	9610	9610	9610	25
280	20240429	144900	101871280	9630	9630	9630	9630	0
281	20240429	144800	101871280	9630	9630	9630	9630	0
282	20240429	144700	101871280	9630	9630	9630	9630	1
283	20240429	144600	101861650	9630	9630	9630	9630	0
284	20240429	144500	101861650	9630	9630	9630	9630	0
285	20240429	144400	101861650	9630	9630	9630	9630	0
286	20240429	144300	101861650	9630	9630	9630	9630	0
287	20240429	144200	101861650	9630	9630	9630	9630	3
288	20240429	144100	101832760	9630	9630	9630	9630	0
289	20240429	144000	101832760	9630	9630	9630	9630	1
290	20240429	143900	101823130	9630	9630	9630	9630	0
291	20240429	143800	101823130	9630	9630	9630	9630	1
292	20240429	143700	101813500	9630	9630	9630	9630	0
293	20240429	143600	101813500	9630	9630	9630	9630	0
294	20240429	143500	101813500	9630	9630	9630	9630	1
295	20240429	143400	101803870	9630	9630	9630	9630	1
296	20240429	143300	101794240	9600	9600	9600	9600	0
297	20240429	143200	101794240	9600	9600	9600	9600	0
298	20240429	143100	101794240	9600	9600	9600	9600	0
299	20240429	143000	101794240	9600	9600	9600	9600	0
300	20240429	142900	101794240	9600	9600	9600	9600	0
301	20240429	142800	101794240	9600	9600	9600	9600	0
302	20240429	142700	101794240	9600	9600	9600	9600	0
303	20240429	142600	101794240	9600	9600	9600	9600	0
304	20240429	142500	101794240	9600	9600	9600	9600	0
305	20240429	142400	101794240	9600	9600	9600	9600	0
306	20240429	142300	101794240	9600	9600	9600	9600	0
307	20240429	142200	101794240	9600	9600	9600	9600	0
308	20240429	142100	101794240	9600	9600	9600	9600	0
309	20240429	142000	101794240	9600	9600	9600	9600	802
310	20240429	141900	94095040	9600	9600	9600	9600	0
311	20240429	141800	94095040	9600	9600	9600	9600	0
312	20240429	141700	94095040	9600	9600	9600	9600	0
313	20240429	141600	94095040	9600	9600	9600	9600	0
314	20240429	141500	94095040	9600	9600	9600	9600	1
315	20240429	141400	94085440	9600	9600	9600	9600	0
316	20240429	141300	94085440	9600	9600	9600	9600	1
317	20240429	141200	94075840	9600	9600	9600	9600	1
318	20240429	141100	94066240	9600	9600	9600	9600	0
319	20240429	141000	94066240	9600	9600	9600	9600	0
320	20240429	140900	94066240	9600	9600	9600	9600	0
321	20240429	140800	94066240	9600	9600	9600	9600	0
322	20240429	140700	94066240	9600	9600	9600	9600	1
323	20240429	140600	94056640	9550	9550	9550	9550	0
324	20240429	140500	94056640	9550	9550	9550	9550	0
325	20240429	140400	94056640	9550	9550	9550	9550	0
326	20240429	140300	94056640	9550	9550	9550	9550	0
327	20240429	140200	94056640	9550	9550	9550	9550	0
328	20240429	140100	94056640	9550	9550	9550	9550	0
329	20240429	140000	94056640	9550	9600	9600	9550	31
330	20240429	135900	93760540	9600	9600	9600	9600	0
331	20240429	135800	93760540	9600	9600	9600	9600	0
332	20240429	135700	93760540	9600	9600	9600	9600	0
333	20240429	135600	93760540	9600	9600	9600	9600	0
334	20240429	135500	93760540	9600	9600	9600	9600	1
335	20240429	135400	93750940	9600	9600	9600	9600	0
336	20240429	135300	93750940	9600	9600	9600	9600	0
337	20240429	135200	93750940	9600	9600	9600	9600	2
338	20240429	135100	93731740	9600	9600	9600	9600	0
339	20240429	135000	93731740	9600	9600	9600	9600	0
340	20240429	134900	93731740	9600	9600	9600	9600	0
341	20240429	134800	93731740	9600	9600	9600	9600	0
342	20240429	134700	93731740	9600	9600	9600	9600	0
343	20240429	134600	93731740	9600	9600	9600	9600	0
344	20240429	134500	93731740	9600	9600	9600	9600	0
345	20240429	134400	93731740	9600	9600	9600	9600	1
346	20240429	134300	93722140	9600	9600	9600	9600	0
347	20240429	134200	93722140	9600	9600	9600	9600	0
348	20240429	134100	93722140	9600	9600	9600	9600	0
349	20240429	134000	93722140	9600	9600	9600	9600	0
350	20240429	133900	93722140	9600	9600	9600	9600	0
351	20240429	133800	93722140	9600	9600	9600	9600	0
352	20240429	133700	93722140	9600	9600	9600	9600	0
353	20240429	133600	93722140	9600	9600	9600	9600	0
354	20240429	133500	93722140	9600	9600	9600	9600	1
355	20240429	133400	93712540	9600	9600	9600	9600	0
356	20240429	133300	93712540	9600	9600	9600	9600	0
357	20240429	133200	93712540	9600	9600	9600	9600	2
358	20240429	133100	93693340	9600	9600	9600	9600	0
359	20240429	133000	93693340	9600	9600	9600	9600	1
360	20240429	132900	93683740	9600	9600	9600	9600	0
361	20240429	132800	93683740	9600	9600	9600	9600	111
362	20240429	132700	92618140	9600	9600	9600	9600	31
363	20240429	132600	92320540	9600	9610	9610	9600	212
364	20240429	132500	90284550	9630	9630	9630	9630	49
365	20240429	132400	89812680	9630	9630	9630	9630	0
366	20240429	132300	89812680	9630	9630	9630	9630	1
367	20240429	132200	89803050	9610	9610	9610	9610	0
368	20240429	132100	89803050	9610	9610	9610	9610	0
369	20240429	132000	89803050	9610	9610	9610	9610	0
370	20240429	131900	89803050	9610	9610	9610	9610	19
371	20240429	131800	89620460	9640	9640	9640	9640	0
372	20240429	131700	89620460	9640	9640	9640	9640	0
373	20240429	131600	89620460	9640	9640	9640	9640	0
374	20240429	131500	89620460	9640	9640	9640	9640	0
375	20240429	131400	89620460	9640	9640	9640	9640	0
376	20240429	131300	89620460	9640	9640	9640	9640	21
377	20240429	131200	89418020	9640	9640	9640	9640	0
378	20240429	131100	89418020	9640	9640	9640	9640	0
379	20240429	131000	89418020	9640	9640	9640	9640	0
380	20240429	130900	89418020	9640	9640	9640	9640	0
381	20240429	130800	89418020	9640	9640	9640	9640	1
382	20240429	130700	89408380	9630	9630	9630	9630	0
383	20240429	130600	89408380	9630	9630	9630	9630	5
384	20240429	130500	89360230	9630	9630	9630	9630	1
385	20240429	130400	89350600	9630	9630	9630	9630	0
386	20240429	130300	89350600	9630	9630	9630	9630	1
387	20240429	130200	89340970	9630	9630	9630	9630	1
388	20240429	130100	89331340	9630	9630	9630	9630	0
389	20240429	130000	89331340	9630	9630	9630	9630	0
390	20240429	125900	89331340	9630	9630	9630	9630	0
391	20240429	125800	89331340	9630	9630	9630	9630	0
392	20240429	125700	89331340	9630	9630	9630	9630	1
393	20240429	125600	89321710	9630	9630	9630	9630	0
394	20240429	125500	89321710	9630	9630	9630	9630	0
395	20240429	125400	89321710	9630	9630	9630	9630	1
396	20240429	125300	89312080	9600	9600	9600	9600	0
397	20240429	125200	89312080	9600	9600	9600	9600	0
398	20240429	125100	89312080	9600	9600	9600	9600	0
399	20240429	125000	89312080	9600	9600	9600	9600	11
400	20240429	124900	89206480	9610	9610	9610	9610	0
401	20240429	124800	89206480	9610	9610	9610	9610	0
402	20240429	124700	89206480	9610	9610	9610	9610	2
403	20240429	124600	89187260	9640	9640	9640	9640	0
404	20240429	124500	89187260	9640	9640	9640	9640	0
405	20240429	124400	89187260	9640	9640	9640	9640	1
406	20240429	124300	89177620	9640	9640	9640	9640	1
407	20240429	124200	89167980	9640	9640	9640	9640	3
408	20240429	124100	89139060	9640	9640	9640	9640	0
409	20240429	124000	89139060	9640	9640	9640	9640	0
410	20240429	123900	89139060	9640	9640	9640	9640	0
411	20240429	123800	89139060	9640	9640	9640	9640	0
412	20240429	123700	89139060	9640	9640	9640	9640	0
413	20240429	123600	89139060	9640	9640	9640	9640	0
414	20240429	123500	89139060	9640	9640	9640	9640	1
415	20240429	123400	89129420	9640	9640	9640	9640	5
416	20240429	123300	89081220	9640	9640	9640	9640	1
417	20240429	123200	89071580	9640	9640	9640	9640	0
418	20240429	123100	89071580	9640	9640	9640	9640	0
419	20240429	123000	89071580	9640	9640	9640	9640	2
420	20240429	122900	89052300	9640	9640	9640	9640	50
421	20240429	122800	88570300	9640	9640	9640	9640	0
422	20240429	122700	88570300	9640	9640	9640	9640	1
423	20240429	122600	88560660	9640	9640	9640	9640	0
424	20240429	122500	88560660	9640	9640	9640	9640	2
425	20240429	122400	88541380	9640	9640	9640	9640	0
426	20240429	122300	88541380	9640	9640	9640	9640	1
427	20240429	122200	88531740	9640	9640	9640	9640	2
428	20240429	122100	88512460	9640	9640	9640	9640	0
429	20240429	122000	88512460	9640	9640	9640	9640	0
430	20240429	121900	88512460	9640	9640	9640	9640	0
431	20240429	121800	88512460	9640	9640	9640	9640	0
432	20240429	121700	88512460	9640	9640	9640	9640	0
433	20240429	121600	88512460	9640	9640	9640	9640	0
434	20240429	121500	88512460	9640	9640	9640	9640	0
435	20240429	121400	88512460	9640	9630	9640	9630	200
436	20240429	121300	86584660	9630	9630	9630	9630	0
437	20240429	121200	86584660	9630	9630	9630	9630	2
438	20240429	121100	86565400	9630	9630	9630	9630	0
439	20240429	121000	86565400	9630	9630	9630	9630	0
440	20240429	120900	86565400	9630	9630	9630	9630	0
441	20240429	120800	86565400	9630	9630	9630	9630	0
442	20240429	120700	86565400	9630	9630	9630	9630	0
443	20240429	120600	86565400	9630	9630	9630	9630	0
444	20240429	120500	86565400	9630	9630	9630	9630	1
445	20240429	120400	86555770	9630	9630	9630	9630	1
446	20240429	120300	86546140	9630	9630	9630	9630	0
447	20240429	120200	86546140	9630	9630	9630	9630	1
448	20240429	120100	86536510	9640	9640	9640	9640	0
449	20240429	120000	86536510	9640	9640	9640	9640	0
450	20240429	115900	86536510	9640	9640	9640	9640	0
451	20240429	115800	86536510	9640	9640	9640	9640	0
452	20240429	115700	86536510	9640	9640	9640	9640	0
453	20240429	115600	86536510	9640	9640	9640	9640	0
454	20240429	115500	86536510	9640	9640	9640	9640	0
455	20240429	115400	86536510	9640	9640	9640	9640	0
456	20240429	115300	86536510	9640	9640	9640	9640	0
457	20240429	115200	86536510	9640	9640	9640	9640	1
458	20240429	115100	86526870	9650	9650	9650	9650	0
459	20240429	115000	86526870	9650	9650	9650	9650	0
460	20240429	114900	86526870	9650	9650	9650	9650	0
461	20240429	114800	86526870	9650	9650	9650	9650	0
462	20240429	114700	86526870	9650	9650	9650	9650	0
463	20240429	114600	86526870	9650	9650	9650	9650	0
464	20240429	114500	86526870	9650	9650	9650	9650	0
465	20240429	114400	86526870	9650	9650	9650	9650	0
466	20240429	114300	86526870	9650	9650	9650	9650	1
467	20240429	114200	86517220	9650	9650	9650	9650	1
468	20240429	114100	86507570	9650	9650	9650	9650	0
469	20240429	114000	86507570	9650	9650	9650	9650	1
470	20240429	113900	86497920	9650	9650	9650	9650	0
471	20240429	113800	86497920	9650	9650	9650	9650	0
472	20240429	113700	86497920	9650	9650	9650	9650	1
473	20240429	113600	86488270	9650	9650	9650	9650	0
474	20240429	113500	86488270	9650	9650	9650	9650	113
475	20240429	113400	85397820	9650	9650	9650	9650	1
476	20240429	113300	85388170	9650	9650	9650	9650	2
477	20240429	113200	85368870	9650	9650	9650	9650	0
478	20240429	113100	85368870	9650	9650	9650	9650	0
479	20240429	113000	85368870	9650	9650	9650	9650	0
480	20240429	112900	85368870	9650	9650	9650	9650	0
481	20240429	112800	85368870	9650	9650	9650	9650	0
482	20240429	112700	85368870	9650	9650	9650	9650	0
483	20240429	112600	85368870	9650	9650	9650	9650	0
484	20240429	112500	85368870	9650	9650	9650	9650	0
485	20240429	112400	85368870	9650	9650	9650	9650	0
486	20240429	112300	85368870	9650	9650	9650	9650	0
487	20240429	112200	85368870	9650	9650	9650	9650	2
488	20240429	112100	85349570	9650	9650	9650	9650	0
489	20240429	112000	85349570	9650	9650	9650	9650	0
490	20240429	111900	85349570	9650	9650	9650	9650	0
491	20240429	111800	85349570	9650	9650	9650	9650	1
492	20240429	111700	85339920	9640	9640	9640	9640	0
493	20240429	111600	85339920	9640	9640	9640	9640	0
494	20240429	111500	85339920	9640	9640	9640	9640	1
495	20240429	111400	85330280	9650	9650	9650	9650	0
496	20240429	111300	85330280	9650	9650	9650	9650	0
497	20240429	111200	85330280	9650	9650	9650	9650	1
498	20240429	111100	85320630	9650	9650	9650	9650	0
499	20240429	111000	85320630	9650	9650	9650	9650	0
500	20240429	110900	85320630	9650	9650	9650	9650	0
501	20240429	110800	85320630	9650	9650	9650	9650	1
502	20240429	110700	85310980	9600	9600	9600	9600	1
503	20240429	110600	85301380	9690	9690	9690	9690	0
504	20240429	110500	85301380	9690	9690	9690	9690	0
505	20240429	110400	85301380	9690	9690	9690	9690	0
506	20240429	110300	85301380	9690	9690	9690	9690	0
507	20240429	110200	85301380	9690	9690	9690	9690	0
508	20240429	110100	85301380	9690	9690	9690	9690	0
509	20240429	110000	85301380	9690	9690	9690	9690	0
510	20240429	105900	85301380	9690	9690	9690	9690	0
511	20240429	105800	85301380	9690	9690	9690	9690	0
512	20240429	105700	85301380	9690	9690	9690	9690	0
513	20240429	105600	85301380	9690	9690	9690	9690	0
514	20240429	105500	85301380	9690	9690	9690	9690	0
515	20240429	105400	85301380	9690	9690	9690	9690	0
516	20240429	105300	85301380	9690	9690	9690	9690	0
517	20240429	105200	85301380	9690	9690	9690	9690	0
518	20240429	105100	85301380	9690	9690	9690	9690	0
519	20240429	105000	85301380	9690	9690	9690	9690	0
520	20240429	104900	85301380	9690	9690	9690	9690	0
521	20240429	104800	85301380	9690	9690	9690	9690	0
522	20240429	104700	85301380	9690	9690	9690	9690	0
523	20240429	104600	85301380	9690	9690	9690	9690	0
524	20240429	104500	85301380	9690	9690	9690	9690	0
525	20240429	104400	85301380	9690	9690	9690	9690	0
526	20240429	104300	85301380	9690	9690	9690	9690	0
527	20240429	104200	85301380	9690	9690	9690	9690	0
528	20240429	104100	85301380	9690	9690	9690	9690	0
529	20240429	104000	85301380	9690	9690	9690	9690	0
530	20240429	103900	85301380	9690	9690	9690	9690	0
531	20240429	103800	85301380	9690	9690	9690	9690	0
532	20240429	103700	85301380	9690	9690	9690	9690	0
533	20240429	103600	85301380	9690	9690	9690	9690	10
534	20240429	103500	85204480	9530	9590	9590	9530	16
535	20240429	103400	85051800	9720	9710	9720	9710	8
536	20240429	103300	84974050	9740	9740	9740	9740	0
537	20240429	103200	84974050	9740	9740	9740	9740	0
538	20240429	103100	84974050	9740	9740	9740	9740	0
539	20240429	103000	84974050	9740	9720	9740	9720	150
540	20240429	102900	83515460	9730	9680	9730	9680	500
541	20240429	102800	78660030	9670	9650	9670	9650	500
542	20240429	102700	73827370	9650	9650	9650	9650	0
543	20240429	102600	73827370	9650	9650	9650	9650	0
544	20240429	102500	73827370	9650	9650	9650	9650	0
545	20240429	102400	73827370	9650	9650	9650	9650	0
546	20240429	102300	73827370	9650	9650	9650	9650	0
547	20240429	102200	73827370	9650	9650	9650	9650	0
548	20240429	102100	73827370	9650	9650	9650	9650	0
549	20240429	102000	73827370	9650	9650	9650	9650	0
550	20240429	101900	73827370	9650	9650	9650	9650	839
551	20240429	101800	65731020	9650	9650	9650	9650	2606
552	20240429	101700	40583120	9660	9660	9660	9660	0
553	20240429	101600	40583120	9660	9660	9660	9660	0
554	20240429	101500	40583120	9660	9660	9660	9660	0
555	20240429	101400	40583120	9660	9660	9660	9660	0
556	20240429	101300	40583120	9660	9660	9660	9660	0
557	20240429	101200	40583120	9660	9660	9660	9660	58
558	20240429	101100	40022840	9660	9600	9660	9600	4117
559	20240429	101000	296310	9600	9600	9600	9600	5
560	20240429	100900	248310	9610	9610	9610	9610	0
561	20240429	100800	248310	9610	9610	9610	9610	0
562	20240429	100700	248310	9610	9550	9610	9550	5
563	20240429	100600	200340	9650	9650	9650	9650	0
564	20240429	100500	200340	9650	9650	9650	9650	0
565	20240429	100400	200340	9650	9650	9650	9650	0
566	20240429	100300	200340	9650	9650	9650	9650	0
567	20240429	100200	200340	9650	9650	9650	9650	0
568	20240429	100100	200340	9650	9650	9650	9650	0
569	20240429	100000	200340	9650	9650	9650	9650	0
570	20240429	095900	200340	9650	9650	9650	9650	0
571	20240429	095800	200340	9650	9650	9650	9650	0
572	20240429	095700	200340	9650	9650	9650	9650	0
573	20240429	095600	200340	9650	9650	9650	9650	0
574	20240429	095500	200340	9650	9650	9650	9650	0
575	20240429	095400	200340	9650	9650	9650	9650	0
576	20240429	095300	200340	9650	9650	9650	9650	0
577	20240429	095200	200340	9650	9650	9650	9650	0
578	20240429	095100	200340	9650	9650	9650	9650	0
579	20240429	095000	200340	9650	9650	9650	9650	0
580	20240429	094900	200340	9650	9650	9650	9650	0
581	20240429	094800	200340	9650	9650	9650	9650	0
582	20240429	094700	200340	9650	9650	9650	9650	0
583	20240429	094600	200340	9650	9650	9650	9650	0
584	20240429	094500	200340	9650	9650	9650	9650	0
585	20240429	094400	200340	9650	9650	9650	9650	0
586	20240429	094300	200340	9650	9650	9650	9650	0
587	20240429	094200	200340	9650	9650	9650	9650	0
588	20240429	094100	200340	9650	9650	9650	9650	0
589	20240429	094000	200340	9650	9650	9650	9650	0
590	20240429	093900	200340	9650	9650	9650	9650	0
591	20240429	093800	200340	9650	9650	9650	9650	0
592	20240429	093700	200340	9650	9650	9650	9650	0
593	20240429	093600	200340	9650	9650	9650	9650	0
594	20240429	093500	200340	9650	9650	9650	9650	0
595	20240429	093400	200340	9650	9650	9650	9650	0
596	20240429	093300	200340	9650	9650	9650	9650	0
597	20240429	093200	200340	9650	9650	9650	9650	0
598	20240429	093100	200340	9650	9650	9650	9650	0
599	20240429	093000	200340	9650	9650	9650	9650	0
600	20240429	092900	200340	9650	9650	9650	9650	0
601	20240429	092800	200340	9650	9650	9650	9650	0
602	20240429	092700	200340	9650	9650	9650	9650	0
603	20240429	092600	200340	9650	9650	9650	9650	0
604	20240429	092500	200340	9650	9650	9650	9650	0
605	20240429	092400	200340	9650	9650	9650	9650	0
606	20240429	092300	200340	9650	9650	9650	9650	0
607	20240429	092200	200340	9650	9650	9650	9650	0
608	20240429	092100	200340	9650	9650	9650	9650	0
609	20240429	092000	200340	9650	9650	9650	9650	0
610	20240429	091900	200340	9650	9650	9650	9650	0
611	20240429	091800	200340	9650	9650	9650	9650	0
612	20240429	091700	200340	9650	9650	9650	9650	0
613	20240429	091600	200340	9650	9650	9650	9650	0
614	20240429	091500	200340	9650	9650	9650	9650	0
615	20240429	091400	200340	9650	9650	9650	9650	0
616	20240429	091300	200340	9650	9650	9650	9650	0
617	20240429	091200	200340	9650	9650	9650	9650	0
618	20240429	091100	200340	9650	9650	9650	9650	0
619	20240429	091000	200340	9650	9650	9650	9650	0
620	20240429	090900	200340	9650	9650	9650	9650	4
621	20240429	090800	161740	9720	9720	9720	9720	0
622	20240429	090700	161740	9720	9720	9720	9720	0
623	20240429	090600	161740	9720	9720	9720	9720	0
624	20240429	090500	161740	9720	9720	9720	9720	0
625	20240429	090400	161740	9720	9720	9720	9720	0
626	20240429	090300	161740	9720	9720	9720	9720	0
627	20240429	090200	161740	9720	9720	9720	9720	1
628	20240429	090100	152020	9450	9720	9720	9450	6
629	20240429	090000	95000	9500	9500	9500	9500	10