KissMeData/239610/min/candle-20240429.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240429	205000	22925830	13940	13940	13940	13940	22
3	20240429	204900	22925830	13940	13940	13940	13940	0
4	20240429	204800	22925830	13940	13940	13940	13940	0
5	20240429	204700	22925830	13940	13940	13940	13940	0
6	20240429	204600	22925830	13940	13940	13940	13940	0
7	20240429	204500	22925830	13940	13940	13940	13940	0
8	20240429	204400	22925830	13940	13940	13940	13940	0
9	20240429	204300	22925830	13940	13940	13940	13940	0
10	20240429	204200	22925830	13940	13940	13940	13940	0
11	20240429	204100	22925830	13940	13940	13940	13940	0
12	20240429	204000	22925830	13940	13940	13940	13940	0
13	20240429	203900	22925830	13940	13940	13940	13940	0
14	20240429	203800	22925830	13940	13940	13940	13940	0
15	20240429	203700	22925830	13940	13940	13940	13940	0
16	20240429	203600	22925830	13940	13940	13940	13940	0
17	20240429	203500	22925830	13940	13940	13940	13940	0
18	20240429	203400	22925830	13940	13940	13940	13940	0
19	20240429	203300	22925830	13940	13940	13940	13940	0
20	20240429	203200	22925830	13940	13940	13940	13940	0
21	20240429	203100	22925830	13940	13940	13940	13940	0
22	20240429	203000	22925830	13940	13940	13940	13940	0
23	20240429	202900	22925830	13940	13940	13940	13940	0
24	20240429	202800	22925830	13940	13940	13940	13940	0
25	20240429	202700	22925830	13940	13940	13940	13940	0
26	20240429	202600	22925830	13940	13940	13940	13940	0
27	20240429	202500	22925830	13940	13940	13940	13940	0
28	20240429	202400	22925830	13940	13940	13940	13940	0
29	20240429	202300	22925830	13940	13940	13940	13940	0
30	20240429	202200	22925830	13940	13940	13940	13940	0
31	20240429	202100	22925830	13940	13940	13940	13940	0
32	20240429	202000	22925830	13940	13940	13940	13940	22
33	20240429	201900	22925830	13940	13940	13940	13940	0
34	20240429	201800	22925830	13940	13940	13940	13940	0
35	20240429	201700	22925830	13940	13940	13940	13940	0
36	20240429	201600	22925830	13940	13940	13940	13940	0
37	20240429	201500	22925830	13940	13940	13940	13940	0
38	20240429	201400	22925830	13940	13940	13940	13940	0
39	20240429	201300	22925830	13940	13940	13940	13940	0
40	20240429	201200	22925830	13940	13940	13940	13940	0
41	20240429	201100	22925830	13940	13940	13940	13940	0
42	20240429	201000	22925830	13940	13940	13940	13940	0
43	20240429	200900	22925830	13940	13940	13940	13940	0
44	20240429	200800	22925830	13940	13940	13940	13940	0
45	20240429	200700	22925830	13940	13940	13940	13940	0
46	20240429	200600	22925830	13940	13940	13940	13940	0
47	20240429	200500	22925830	13940	13940	13940	13940	0
48	20240429	200400	22925830	13940	13940	13940	13940	0
49	20240429	200300	22925830	13940	13940	13940	13940	0
50	20240429	200200	22925830	13940	13940	13940	13940	0
51	20240429	200100	22925830	13940	13940	13940	13940	0
52	20240429	200000	22925830	13940	13940	13940	13940	0
53	20240429	195900	22925830	13940	13940	13940	13940	0
54	20240429	195800	22925830	13940	13940	13940	13940	0
55	20240429	195700	22925830	13940	13940	13940	13940	0
56	20240429	195600	22925830	13940	13940	13940	13940	0
57	20240429	195500	22925830	13940	13940	13940	13940	0
58	20240429	195400	22925830	13940	13940	13940	13940	0
59	20240429	195300	22925830	13940	13940	13940	13940	0
60	20240429	195200	22925830	13940	13940	13940	13940	0
61	20240429	195100	22925830	13940	13940	13940	13940	0
62	20240429	195000	22925830	13940	13940	13940	13940	22
63	20240429	194900	22925830	13940	13940	13940	13940	0
64	20240429	194800	22925830	13940	13940	13940	13940	0
65	20240429	194700	22925830	13940	13940	13940	13940	0
66	20240429	194600	22925830	13940	13940	13940	13940	0
67	20240429	194500	22925830	13940	13940	13940	13940	0
68	20240429	194400	22925830	13940	13940	13940	13940	0
69	20240429	194300	22925830	13940	13940	13940	13940	0
70	20240429	194200	22925830	13940	13940	13940	13940	0
71	20240429	194100	22925830	13940	13940	13940	13940	0
72	20240429	194000	22925830	13940	13940	13940	13940	0
73	20240429	193900	22925830	13940	13940	13940	13940	0
74	20240429	193800	22925830	13940	13940	13940	13940	0
75	20240429	193700	22925830	13940	13940	13940	13940	0
76	20240429	193600	22925830	13940	13940	13940	13940	0
77	20240429	193500	22925830	13940	13940	13940	13940	0
78	20240429	193400	22925830	13940	13940	13940	13940	0
79	20240429	193300	22925830	13940	13940	13940	13940	0
80	20240429	193200	22925830	13940	13940	13940	13940	0
81	20240429	193100	22925830	13940	13940	13940	13940	0
82	20240429	193000	22925830	13940	13940	13940	13940	0
83	20240429	192900	22925830	13940	13940	13940	13940	0
84	20240429	192800	22925830	13940	13940	13940	13940	0
85	20240429	192700	22925830	13940	13940	13940	13940	0
86	20240429	192600	22925830	13940	13940	13940	13940	0
87	20240429	192500	22925830	13940	13940	13940	13940	0
88	20240429	192400	22925830	13940	13940	13940	13940	0
89	20240429	192300	22925830	13940	13940	13940	13940	0
90	20240429	192200	22925830	13940	13940	13940	13940	0
91	20240429	192100	22925830	13940	13940	13940	13940	0
92	20240429	192000	22925830	13940	13940	13940	13940	22
93	20240429	191900	22925830	13940	13940	13940	13940	0
94	20240429	191800	22925830	13940	13940	13940	13940	0
95	20240429	191700	22925830	13940	13940	13940	13940	0
96	20240429	191600	22925830	13940	13940	13940	13940	0
97	20240429	191500	22925830	13940	13940	13940	13940	0
98	20240429	191400	22925830	13940	13940	13940	13940	0
99	20240429	191300	22925830	13940	13940	13940	13940	0
100	20240429	191200	22925830	13940	13940	13940	13940	0
101	20240429	191100	22925830	13940	13940	13940	13940	0
102	20240429	191000	22925830	13940	13940	13940	13940	0
103	20240429	190900	22925830	13940	13940	13940	13940	0
104	20240429	190800	22925830	13940	13940	13940	13940	0
105	20240429	190700	22925830	13940	13940	13940	13940	0
106	20240429	190600	22925830	13940	13940	13940	13940	0
107	20240429	190500	22925830	13940	13940	13940	13940	0
108	20240429	190400	22925830	13940	13940	13940	13940	0
109	20240429	190300	22925830	13940	13940	13940	13940	0
110	20240429	190200	22925830	13940	13940	13940	13940	0
111	20240429	190100	22925830	13940	13940	13940	13940	0
112	20240429	190000	22925830	13940	13940	13940	13940	0
113	20240429	185900	22925830	13940	13940	13940	13940	0
114	20240429	185800	22925830	13940	13940	13940	13940	0
115	20240429	185700	22925830	13940	13940	13940	13940	0
116	20240429	185600	22925830	13940	13940	13940	13940	0
117	20240429	185500	22925830	13940	13940	13940	13940	0
118	20240429	185400	22925830	13940	13940	13940	13940	0
119	20240429	185300	22925830	13940	13940	13940	13940	0
120	20240429	185200	22925830	13940	13940	13940	13940	0
121	20240429	185100	22925830	13940	13940	13940	13940	0
122	20240429	185000	22925830	13940	13940	13940	13940	22
123	20240429	184900	22925830	13940	13940	13940	13940	0
124	20240429	184800	22925830	13940	13940	13940	13940	0
125	20240429	184700	22925830	13940	13940	13940	13940	0
126	20240429	184600	22925830	13940	13940	13940	13940	0
127	20240429	184500	22925830	13940	13940	13940	13940	0
128	20240429	184400	22925830	13940	13940	13940	13940	0
129	20240429	184300	22925830	13940	13940	13940	13940	0
130	20240429	184200	22925830	13940	13940	13940	13940	0
131	20240429	184100	22925830	13940	13940	13940	13940	0
132	20240429	184000	22925830	13940	13940	13940	13940	0
133	20240429	183900	22925830	13940	13940	13940	13940	0
134	20240429	183800	22925830	13940	13940	13940	13940	0
135	20240429	183700	22925830	13940	13940	13940	13940	0
136	20240429	183600	22925830	13940	13940	13940	13940	0
137	20240429	183500	22925830	13940	13940	13940	13940	0
138	20240429	183400	22925830	13940	13940	13940	13940	0
139	20240429	183300	22925830	13940	13940	13940	13940	0
140	20240429	183200	22925830	13940	13940	13940	13940	0
141	20240429	183100	22925830	13940	13940	13940	13940	0
142	20240429	183000	22925830	13940	13940	13940	13940	0
143	20240429	182900	22925830	13940	13940	13940	13940	0
144	20240429	182800	22925830	13940	13940	13940	13940	0
145	20240429	182700	22925830	13940	13940	13940	13940	0
146	20240429	182600	22925830	13940	13940	13940	13940	0
147	20240429	182500	22925830	13940	13940	13940	13940	0
148	20240429	182400	22925830	13940	13940	13940	13940	0
149	20240429	182300	22925830	13940	13940	13940	13940	0
150	20240429	182200	22925830	13940	13940	13940	13940	0
151	20240429	182100	22925830	13940	13940	13940	13940	0
152	20240429	182000	22925830	13940	13940	13940	13940	22
153	20240429	181900	22925830	13940	13940	13940	13940	0
154	20240429	181800	22925830	13940	13940	13940	13940	0
155	20240429	181700	22925830	13940	13940	13940	13940	0
156	20240429	181600	22925830	13940	13940	13940	13940	0
157	20240429	181500	22925830	13940	13940	13940	13940	0
158	20240429	181400	22925830	13940	13940	13940	13940	0
159	20240429	181300	22925830	13940	13940	13940	13940	0
160	20240429	181200	22925830	13940	13940	13940	13940	0
161	20240429	181100	22925830	13940	13940	13940	13940	0
162	20240429	181000	22925830	13940	13940	13940	13940	0
163	20240429	180900	22925830	13940	13940	13940	13940	0
164	20240429	180800	22925830	13940	13940	13940	13940	0
165	20240429	180700	22925830	13940	13940	13940	13940	0
166	20240429	180600	22925830	13940	13940	13940	13940	0
167	20240429	180500	22925830	13940	13940	13940	13940	0
168	20240429	180400	22925830	13940	13940	13940	13940	0
169	20240429	180300	22925830	13940	13940	13940	13940	0
170	20240429	180200	22925830	13940	13940	13940	13940	0
171	20240429	180100	22925830	13940	13940	13940	13940	0
172	20240429	180000	22925830	13940	13940	13940	13940	0
173	20240429	175900	22925830	13940	13940	13940	13940	0
174	20240429	175800	22925830	13940	13940	13940	13940	0
175	20240429	175700	22925830	13940	13940	13940	13940	0
176	20240429	175600	22925830	13940	13940	13940	13940	0
177	20240429	175500	22925830	13940	13940	13940	13940	0
178	20240429	175400	22925830	13940	13940	13940	13940	0
179	20240429	175300	22925830	13940	13940	13940	13940	0
180	20240429	175200	22925830	13940	13940	13940	13940	0
181	20240429	175100	22925830	13940	13940	13940	13940	0
182	20240429	175000	22925830	13940	13940	13940	13940	22
183	20240429	174900	22925830	13940	13940	13940	13940	0
184	20240429	174800	22925830	13940	13940	13940	13940	0
185	20240429	174700	22925830	13940	13940	13940	13940	0
186	20240429	174600	22925830	13940	13940	13940	13940	0
187	20240429	174500	22925830	13940	13940	13940	13940	0
188	20240429	174400	22925830	13940	13940	13940	13940	0
189	20240429	174300	22925830	13940	13940	13940	13940	0
190	20240429	174200	22925830	13940	13940	13940	13940	0
191	20240429	174100	22925830	13940	13940	13940	13940	0
192	20240429	174000	22925830	13940	13940	13940	13940	0
193	20240429	173900	22925830	13940	13940	13940	13940	0
194	20240429	173800	22925830	13940	13940	13940	13940	0
195	20240429	173700	22925830	13940	13940	13940	13940	0
196	20240429	173600	22925830	13940	13940	13940	13940	0
197	20240429	173500	22925830	13940	13940	13940	13940	0
198	20240429	173400	22925830	13940	13940	13940	13940	0
199	20240429	173300	22925830	13940	13940	13940	13940	0
200	20240429	173200	22925830	13940	13940	13940	13940	0
201	20240429	173100	22925830	13940	13940	13940	13940	0
202	20240429	173000	22925830	13940	13940	13940	13940	0
203	20240429	172900	22925830	13940	13940	13940	13940	0
204	20240429	172800	22925830	13940	13940	13940	13940	0
205	20240429	172700	22925830	13940	13940	13940	13940	0
206	20240429	172600	22925830	13940	13940	13940	13940	0
207	20240429	172500	22925830	13940	13940	13940	13940	0
208	20240429	172400	22925830	13940	13940	13940	13940	0
209	20240429	172300	22925830	13940	13940	13940	13940	0
210	20240429	172200	22925830	13940	13940	13940	13940	0
211	20240429	172100	22925830	13940	13940	13940	13940	0
212	20240429	172000	22925830	13940	13940	13940	13940	22
213	20240429	171900	22925830	13940	13940	13940	13940	0
214	20240429	171800	22925830	13940	13940	13940	13940	0
215	20240429	171700	22925830	13940	13940	13940	13940	0
216	20240429	171600	22925830	13940	13940	13940	13940	0
217	20240429	171500	22925830	13940	13940	13940	13940	0
218	20240429	171400	22925830	13940	13940	13940	13940	0
219	20240429	171300	22925830	13940	13940	13940	13940	0
220	20240429	171200	22925830	13940	13940	13940	13940	0
221	20240429	171100	22925830	13940	13940	13940	13940	0
222	20240429	171000	22925830	13940	13940	13940	13940	0
223	20240429	170900	22925830	13940	13940	13940	13940	0
224	20240429	170800	22925830	13940	13940	13940	13940	0
225	20240429	170700	22925830	13940	13940	13940	13940	0
226	20240429	170600	22925830	13940	13940	13940	13940	0
227	20240429	170500	22925830	13940	13940	13940	13940	0
228	20240429	170400	22925830	13940	13940	13940	13940	0
229	20240429	170300	22925830	13940	13940	13940	13940	0
230	20240429	170200	22925830	13940	13940	13940	13940	0
231	20240429	170100	22925830	13940	13940	13940	13940	0
232	20240429	170000	22925830	13940	13940	13940	13940	0
233	20240429	165900	22925830	13940	13940	13940	13940	0
234	20240429	165800	22925830	13940	13940	13940	13940	0
235	20240429	165700	22925830	13940	13940	13940	13940	0
236	20240429	165600	22925830	13940	13940	13940	13940	0
237	20240429	165500	22925830	13940	13940	13940	13940	0
238	20240429	165400	22925830	13940	13940	13940	13940	0
239	20240429	165300	22925830	13940	13940	13940	13940	0
240	20240429	165200	22925830	13940	13940	13940	13940	0
241	20240429	165100	22925830	13940	13940	13940	13940	0
242	20240429	165000	22925830	13940	13940	13940	13940	22
243	20240429	164900	22925830	13940	13940	13940	13940	0
244	20240429	164800	22925830	13940	13940	13940	13940	0
245	20240429	164700	22925830	13940	13940	13940	13940	0
246	20240429	164600	22925830	13940	13940	13940	13940	0
247	20240429	164500	22925830	13940	13940	13940	13940	0
248	20240429	164400	22925830	13940	13940	13940	13940	0
249	20240429	164300	22925830	13940	13940	13940	13940	0
250	20240429	164200	22925830	13940	13940	13940	13940	0
251	20240429	164100	22925830	13940	13940	13940	13940	0
252	20240429	164000	22925830	13940	13940	13940	13940	0
253	20240429	163900	22925830	13940	13940	13940	13940	0
254	20240429	163800	22925830	13940	13940	13940	13940	0
255	20240429	163700	22925830	13940	13940	13940	13940	0
256	20240429	163600	22925830	13940	13940	13940	13940	0
257	20240429	163500	22925830	13940	13940	13940	13940	0
258	20240429	163400	22925830	13940	13940	13940	13940	0
259	20240429	163300	22925830	13940	13940	13940	13940	0
260	20240429	163200	22925830	13940	13940	13940	13940	0
261	20240429	163100	22925830	13940	13940	13940	13940	0
262	20240429	163000	22925830	13940	13940	13940	13940	0
263	20240429	162900	22925830	13940	13940	13940	13940	0
264	20240429	162800	22925830	13940	13940	13940	13940	0
265	20240429	162700	22925830	13940	13940	13940	13940	0
266	20240429	162600	22925830	13940	13940	13940	13940	0
267	20240429	162500	22925830	13940	13940	13940	13940	0
268	20240429	162400	22925830	13940	13940	13940	13940	0
269	20240429	162300	22925830	13940	13940	13940	13940	0
270	20240429	162200	22925830	13940	13940	13940	13940	0
271	20240429	162100	22925830	13940	13940	13940	13940	0
272	20240429	162000	22925830	13940	13940	13940	13940	22
273	20240429	161900	22925830	13940	13940	13940	13940	0
274	20240429	161800	22925830	13940	13940	13940	13940	0
275	20240429	161700	22925830	13940	13940	13940	13940	0
276	20240429	161600	22925830	13940	13940	13940	13940	0
277	20240429	161500	22925830	13940	13940	13940	13940	0
278	20240429	161400	22925830	13940	13940	13940	13940	0
279	20240429	161300	22925830	13940	13940	13940	13940	0
280	20240429	161200	22925830	13940	13940	13940	13940	0
281	20240429	161100	22925830	13940	13940	13940	13940	0
282	20240429	161000	22925830	13940	13940	13940	13940	0
283	20240429	160900	22925830	13940	13940	13940	13940	0
284	20240429	160800	22925830	13940	13940	13940	13940	0
285	20240429	160700	22925830	13940	13940	13940	13940	0
286	20240429	160600	22925830	13940	13940	13940	13940	0
287	20240429	160500	22925830	13940	13940	13940	13940	0
288	20240429	160400	22925830	13940	13940	13940	13940	0
289	20240429	160300	22925830	13940	13940	13940	13940	0
290	20240429	160200	22925830	13940	13940	13940	13940	0
291	20240429	160100	22925830	13940	13940	13940	13940	0
292	20240429	160000	22925830	13940	13940	13940	13940	0
293	20240429	155900	22925830	13940	13940	13940	13940	0
294	20240429	155800	22925830	13940	13940	13940	13940	0
295	20240429	155700	22925830	13940	13940	13940	13940	0
296	20240429	155600	22925830	13940	13940	13940	13940	0
297	20240429	155500	22925830	13940	13940	13940	13940	0
298	20240429	155400	22925830	13940	13940	13940	13940	0
299	20240429	155300	22925830	13940	13940	13940	13940	0
300	20240429	155200	22925830	13940	13940	13940	13940	0
301	20240429	155100	22925830	13940	13940	13940	13940	0
302	20240429	155000	22925830	13940	13940	13940	13940	22
303	20240429	154900	22925830	13940	13940	13940	13940	0
304	20240429	154800	22925830	13940	13940	13940	13940	0
305	20240429	154700	22925830	13940	13940	13940	13940	0
306	20240429	154600	22925830	13940	13940	13940	13940	0
307	20240429	154500	22925830	13940	13940	13940	13940	0
308	20240429	154400	22925830	13940	13940	13940	13940	0
309	20240429	154300	22925830	13940	13940	13940	13940	0
310	20240429	154200	22925830	13940	13940	13940	13940	0
311	20240429	154100	22925830	13940	13940	13940	13940	0
312	20240429	154000	22925830	13940	13940	13940	13940	0
313	20240429	153900	22925830	13940	13940	13940	13940	0
314	20240429	153800	22925830	13940	13940	13940	13940	0
315	20240429	153700	22925830	13940	13940	13940	13940	0
316	20240429	153600	22925830	13940	13940	13940	13940	0
317	20240429	153500	22925830	13940	13940	13940	13940	0
318	20240429	153400	22925830	13940	13940	13940	13940	0
319	20240429	153300	22925830	13940	13940	13940	13940	0
320	20240429	153200	22925830	13940	13940	13940	13940	0
321	20240429	153100	22925830	13940	13940	13940	13940	0
322	20240429	153000	22925830	13940	13940	13940	13940	22
323	20240429	152900	22619150	13940	13940	13940	13940	0
324	20240429	152800	22619150	13940	13940	13940	13940	0
325	20240429	152700	22619150	13940	13940	13940	13940	0
326	20240429	152600	22619150	13940	13940	13940	13940	0
327	20240429	152500	22619150	13940	13940	13940	13940	0
328	20240429	152400	22619150	13940	13940	13940	13940	0
329	20240429	152300	22619150	13940	13940	13940	13940	0
330	20240429	152200	22619150	13940	13940	13940	13940	0
331	20240429	152100	22619150	13940	13940	13940	13940	0
332	20240429	152000	22619150	13940	13940	13940	13940	0
333	20240429	151900	22619150	13940	13940	13940	13940	2
334	20240429	151800	22591270	13940	13940	13940	13940	0
335	20240429	151700	22591270	13940	13940	13940	13940	0
336	20240429	151600	22591270	13940	13830	13940	13730	144
337	20240429	151500	20607690	13940	13940	13940	13940	0
338	20240429	151400	20607690	13940	13940	13940	13940	0
339	20240429	151300	20607690	13940	13940	13940	13940	0
340	20240429	151200	20607690	13940	13940	13940	13940	0
341	20240429	151100	20607690	13940	13940	13940	13940	0
342	20240429	151000	20607690	13940	13820	13940	13820	15
343	20240429	150900	20398740	13940	13940	13940	13940	0
344	20240429	150800	20398740	13940	13940	13940	13940	0
345	20240429	150700	20398740	13940	13940	13940	13940	0
346	20240429	150600	20398740	13940	13940	13940	13940	0
347	20240429	150500	20398740	13940	13940	13940	13940	0
348	20240429	150400	20398740	13940	13940	13940	13940	0
349	20240429	150300	20398740	13940	13940	13940	13940	0
350	20240429	150200	20398740	13940	13940	13940	13940	0
351	20240429	150100	20398740	13940	13940	13940	13940	0
352	20240429	150000	20398740	13940	13940	13940	13940	0
353	20240429	145900	20398740	13940	13940	13940	13940	0
354	20240429	145800	20398740	13940	13940	13940	13940	0
355	20240429	145700	20398740	13940	13940	13940	13940	0
356	20240429	145600	20398740	13940	13940	13940	13940	0
357	20240429	145500	20398740	13940	13940	13940	13940	0
358	20240429	145400	20398740	13940	13940	13940	13940	0
359	20240429	145300	20398740	13940	13940	13940	13940	0
360	20240429	145200	20398740	13940	13940	13940	13940	0
361	20240429	145100	20398740	13940	13930	13940	13930	7
362	20240429	145000	20301210	13930	13930	13930	13930	0
363	20240429	144900	20301210	13930	13930	13930	13930	0
364	20240429	144800	20301210	13930	13930	13930	13930	1
365	20240429	144700	20287280	13940	13940	13940	13940	0
366	20240429	144600	20287280	13940	13940	13940	13940	1
367	20240429	144500	20273340	13930	13930	13930	13930	9
368	20240429	144400	20147970	13930	13930	13930	13930	0
369	20240429	144300	20147970	13930	13930	13930	13930	0
370	20240429	144200	20147970	13930	13930	13930	13930	0
371	20240429	144100	20147970	13930	13930	13930	13930	0
372	20240429	144000	20147970	13930	13930	13930	13930	0
373	20240429	143900	20147970	13930	13930	13930	13930	0
374	20240429	143800	20147970	13930	13930	13930	13930	0
375	20240429	143700	20147970	13930	13930	13930	13930	0
376	20240429	143600	20147970	13930	13930	13930	13930	0
377	20240429	143500	20147970	13930	13930	13930	13930	0
378	20240429	143400	20147970	13930	13930	13930	13930	0
379	20240429	143300	20147970	13930	13930	13930	13930	1
380	20240429	143200	20134040	13830	13830	13830	13830	0
381	20240429	143100	20134040	13830	13830	13830	13830	0
382	20240429	143000	20134040	13830	13830	13830	13830	0
383	20240429	142900	20134040	13830	13830	13830	13830	48
384	20240429	142800	19470200	13830	13830	13830	13830	2
385	20240429	142700	19442540	13930	13930	13930	13930	0
386	20240429	142600	19442540	13930	13930	13930	13930	0
387	20240429	142500	19442540	13930	13930	13930	13930	0
388	20240429	142400	19442540	13930	13930	13930	13930	0
389	20240429	142300	19442540	13930	13930	13930	13930	0
390	20240429	142200	19442540	13930	13930	13930	13930	0
391	20240429	142100	19442540	13930	13930	13930	13930	0
392	20240429	142000	19442540	13930	13930	13930	13930	0
393	20240429	141900	19442540	13930	13930	13930	13930	0
394	20240429	141800	19442540	13930	13930	13930	13930	0
395	20240429	141700	19442540	13930	13930	13930	13930	0
396	20240429	141600	19442540	13930	13930	13930	13930	0
397	20240429	141500	19442540	13930	13930	13930	13930	0
398	20240429	141400	19442540	13930	13930	13930	13930	0
399	20240429	141300	19442540	13930	13930	13930	13930	0
400	20240429	141200	19442540	13930	13930	13930	13930	0
401	20240429	141100	19442540	13930	13930	13930	13930	0
402	20240429	141000	19442540	13930	13930	13930	13930	0
403	20240429	140900	19442540	13930	13930	13930	13930	0
404	20240429	140800	19442540	13930	13930	13930	13930	0
405	20240429	140700	19442540	13930	13930	13930	13930	0
406	20240429	140600	19442540	13930	13930	13930	13930	0
407	20240429	140500	19442540	13930	13930	13930	13930	0
408	20240429	140400	19442540	13930	13930	13930	13930	0
409	20240429	140300	19442540	13930	13930	13930	13930	0
410	20240429	140200	19442540	13930	13930	13930	13930	0
411	20240429	140100	19442540	13930	13930	13930	13930	0
412	20240429	140000	19442540	13930	13930	13930	13930	0
413	20240429	135900	19442540	13930	13930	13930	13930	0
414	20240429	135800	19442540	13930	13930	13930	13930	0
415	20240429	135700	19442540	13930	13930	13930	13930	0
416	20240429	135600	19442540	13930	13930	13930	13930	0
417	20240429	135500	19442540	13930	13930	13930	13930	0
418	20240429	135400	19442540	13930	13930	13930	13930	0
419	20240429	135300	19442540	13930	13930	13930	13930	0
420	20240429	135200	19442540	13930	13930	13930	13930	0
421	20240429	135100	19442540	13930	13930	13930	13930	0
422	20240429	135000	19442540	13930	13930	13930	13930	0
423	20240429	134900	19442540	13930	13930	13930	13930	0
424	20240429	134800	19442540	13930	13930	13930	13930	0
425	20240429	134700	19442540	13930	13930	13930	13930	0
426	20240429	134600	19442540	13930	13930	13930	13930	0
427	20240429	134500	19442540	13930	13930	13930	13930	0
428	20240429	134400	19442540	13930	13930	13930	13930	0
429	20240429	134300	19442540	13930	13930	13930	13930	50
430	20240429	134200	18746040	13940	13940	13940	13940	0
431	20240429	134100	18746040	13940	13940	13940	13940	0
432	20240429	134000	18746040	13940	13940	13940	13940	0
433	20240429	133900	18746040	13940	13940	13940	13940	0
434	20240429	133800	18746040	13940	13940	13940	13940	0
435	20240429	133700	18746040	13940	13940	13940	13940	0
436	20240429	133600	18746040	13940	13940	13940	13940	0
437	20240429	133500	18746040	13940	13940	13940	13940	0
438	20240429	133400	18746040	13940	13940	13940	13940	0
439	20240429	133300	18746040	13940	13940	13940	13940	0
440	20240429	133200	18746040	13940	13940	13940	13940	0
441	20240429	133100	18746040	13940	13940	13940	13940	0
442	20240429	133000	18746040	13940	13940	13940	13940	0
443	20240429	132900	18746040	13940	13940	13940	13940	0
444	20240429	132800	18746040	13940	13940	13940	13940	0
445	20240429	132700	18746040	13940	13940	13940	13940	0
446	20240429	132600	18746040	13940	13940	13940	13940	0
447	20240429	132500	18746040	13940	13940	13940	13940	0
448	20240429	132400	18746040	13940	13940	13940	13940	0
449	20240429	132300	18746040	13940	13940	13940	13940	0
450	20240429	132200	18746040	13940	13940	13940	13940	0
451	20240429	132100	18746040	13940	13940	13940	13940	0
452	20240429	132000	18746040	13940	13940	13940	13940	0
453	20240429	131900	18746040	13940	13940	13940	13940	0
454	20240429	131800	18746040	13940	13770	13940	13770	29
455	20240429	131700	18341960	13940	13940	13940	13940	0
456	20240429	131600	18341960	13940	13940	13940	13940	0
457	20240429	131500	18341960	13940	13940	13940	13940	0
458	20240429	131400	18341960	13940	13940	13940	13940	0
459	20240429	131300	18341960	13940	13940	13940	13940	0
460	20240429	131200	18341960	13940	13940	13940	13940	0
461	20240429	131100	18341960	13940	13940	13940	13940	0
462	20240429	131000	18341960	13940	13940	13940	13940	0
463	20240429	130900	18341960	13940	13940	13940	13940	0
464	20240429	130800	18341960	13940	13940	13940	13940	0
465	20240429	130700	18341960	13940	13940	13940	13940	0
466	20240429	130600	18341960	13940	13940	13940	13940	0
467	20240429	130500	18341960	13940	13940	13940	13940	0
468	20240429	130400	18341960	13940	13940	13940	13940	0
469	20240429	130300	18341960	13940	13940	13940	13940	0
470	20240429	130200	18341960	13940	13940	13940	13940	0
471	20240429	130100	18341960	13940	13940	13940	13940	0
472	20240429	130000	18341960	13940	13940	13940	13940	0
473	20240429	125900	18341960	13940	13940	13940	13940	0
474	20240429	125800	18341960	13940	13940	13940	13940	0
475	20240429	125700	18341960	13940	13940	13940	13940	0
476	20240429	125600	18341960	13940	13940	13940	13940	0
477	20240429	125500	18341960	13940	13940	13940	13940	0
478	20240429	125400	18341960	13940	13940	13940	13940	0
479	20240429	125300	18341960	13940	13940	13940	13940	0
480	20240429	125200	18341960	13940	13940	13940	13940	0
481	20240429	125100	18341960	13940	13940	13940	13940	0
482	20240429	125000	18341960	13940	13940	13940	13940	0
483	20240429	124900	18341960	13940	13940	13940	13940	0
484	20240429	124800	18341960	13940	13940	13940	13940	0
485	20240429	124700	18341960	13940	13940	13940	13940	0
486	20240429	124600	18341960	13940	13930	13940	13930	72
487	20240429	124500	17338990	13930	13930	13930	13930	0
488	20240429	124400	17338990	13930	13930	13930	13930	0
489	20240429	124300	17338990	13930	13930	13930	13930	0
490	20240429	124200	17338990	13930	13930	13930	13930	0
491	20240429	124100	17338990	13930	13930	13930	13930	0
492	20240429	124000	17338990	13930	13930	13930	13930	0
493	20240429	123900	17338990	13930	13930	13930	13930	0
494	20240429	123800	17338990	13930	13930	13930	13930	0
495	20240429	123700	17338990	13930	13930	13930	13930	0
496	20240429	123600	17338990	13930	13930	13930	13930	0
497	20240429	123500	17338990	13930	13930	13930	13930	0
498	20240429	123400	17338990	13930	13930	13930	13930	0
499	20240429	123300	17338990	13930	13930	13930	13930	0
500	20240429	123200	17338990	13930	13930	13930	13930	0
501	20240429	123100	17338990	13930	13930	13930	13930	0
502	20240429	123000	17338990	13930	13930	13930	13930	0
503	20240429	122900	17338990	13930	13930	13930	13930	0
504	20240429	122800	17338990	13930	13930	13930	13930	0
505	20240429	122700	17338990	13930	13930	13930	13930	0
506	20240429	122600	17338990	13930	13790	13930	13730	44
507	20240429	122500	16731530	13930	13930	13930	13930	0
508	20240429	122400	16731530	13930	13930	13930	13930	0
509	20240429	122300	16731530	13930	13930	13930	13930	0
510	20240429	122200	16731530	13930	13930	13930	13930	0
511	20240429	122100	16731530	13930	13930	13930	13930	0
512	20240429	122000	16731530	13930	13930	13930	13930	0
513	20240429	121900	16731530	13930	13930	13930	13930	0
514	20240429	121800	16731530	13930	13930	13930	13930	0
515	20240429	121700	16731530	13930	13930	13930	13930	0
516	20240429	121600	16731530	13930	13930	13930	13930	0
517	20240429	121500	16731530	13930	13930	13930	13930	0
518	20240429	121400	16731530	13930	13930	13930	13930	0
519	20240429	121300	16731530	13930	13930	13930	13930	0
520	20240429	121200	16731530	13930	13930	13930	13930	0
521	20240429	121100	16731530	13930	13930	13930	13930	0
522	20240429	121000	16731530	13930	13930	13930	13930	0
523	20240429	120900	16731530	13930	13930	13930	13930	0
524	20240429	120800	16731530	13930	13930	13930	13930	0
525	20240429	120700	16731530	13930	13930	13930	13930	0
526	20240429	120600	16731530	13930	13930	13930	13930	0
527	20240429	120500	16731530	13930	13930	13930	13930	0
528	20240429	120400	16731530	13930	13930	13930	13930	0
529	20240429	120300	16731530	13930	13930	13930	13930	0
530	20240429	120200	16731530	13930	13930	13930	13930	0
531	20240429	120100	16731530	13930	13930	13930	13930	0
532	20240429	120000	16731530	13930	13930	13930	13930	0
533	20240429	115900	16731530	13930	13930	13930	13930	0
534	20240429	115800	16731530	13930	13930	13930	13930	0
535	20240429	115700	16731530	13930	13930	13930	13930	0
536	20240429	115600	16731530	13930	13930	13930	13930	0
537	20240429	115500	16731530	13930	13790	13930	13790	40
538	20240429	115400	16174610	13930	13930	13930	13930	0
539	20240429	115300	16174610	13930	13930	13930	13930	0
540	20240429	115200	16174610	13930	13930	13930	13930	0
541	20240429	115100	16174610	13930	13930	13930	13930	0
542	20240429	115000	16174610	13930	13930	13930	13930	0
543	20240429	114900	16174610	13930	13930	13930	13930	0
544	20240429	114800	16174610	13930	13930	13930	13930	0
545	20240429	114700	16174610	13930	13930	13930	13930	0
546	20240429	114600	16174610	13930	13930	13930	13930	0
547	20240429	114500	16174610	13930	13930	13930	13930	0
548	20240429	114400	16174610	13930	13930	13930	13930	0
549	20240429	114300	16174610	13930	13930	13930	13930	0
550	20240429	114200	16174610	13930	13930	13930	13930	0
551	20240429	114100	16174610	13930	13930	13930	13930	0
552	20240429	114000	16174610	13930	13930	13930	13930	0
553	20240429	113900	16174610	13930	13930	13930	13930	0
554	20240429	113800	16174610	13930	13930	13930	13930	0
555	20240429	113700	16174610	13930	13930	13930	13930	0
556	20240429	113600	16174610	13930	13930	13930	13930	0
557	20240429	113500	16174610	13930	13930	13930	13930	0
558	20240429	113400	16174610	13930	13930	13930	13930	0
559	20240429	113300	16174610	13930	13930	13930	13930	0
560	20240429	113200	16174610	13930	13930	13930	13930	0
561	20240429	113100	16174610	13930	13930	13930	13930	0
562	20240429	113000	16174610	13930	13930	13930	13930	0
563	20240429	112900	16174610	13930	13930	13930	13930	0
564	20240429	112800	16174610	13930	13930	13930	13930	0
565	20240429	112700	16174610	13930	13930	13930	13930	0
566	20240429	112600	16174610	13930	13930	13930	13930	0
567	20240429	112500	16174610	13930	13930	13930	13930	0
568	20240429	112400	16174610	13930	13930	13930	13930	0
569	20240429	112300	16174610	13930	13930	13930	13930	0
570	20240429	112200	16174610	13930	13930	13930	13930	0
571	20240429	112100	16174610	13930	13930	13930	13930	0
572	20240429	112000	16174610	13930	13930	13930	13930	0
573	20240429	111900	16174610	13930	13930	13930	13930	0
574	20240429	111800	16174610	13930	13930	13930	13930	0
575	20240429	111700	16174610	13930	13930	13930	13930	0
576	20240429	111600	16174610	13930	13930	13930	13930	1
577	20240429	111500	16160680	13930	13930	13930	13930	0
578	20240429	111400	16160680	13930	13930	13930	13930	0
579	20240429	111300	16160680	13930	13930	13930	13930	0
580	20240429	111200	16160680	13930	13930	13930	13930	0
581	20240429	111100	16160680	13930	13930	13930	13930	0
582	20240429	111000	16160680	13930	13930	13930	13930	0
583	20240429	110900	16160680	13930	13930	13930	13930	0
584	20240429	110800	16160680	13930	13930	13930	13930	0
585	20240429	110700	16160680	13930	13930	13930	13930	0
586	20240429	110600	16160680	13930	13930	13930	13930	0
587	20240429	110500	16160680	13930	13930	13930	13930	0
588	20240429	110400	16160680	13930	13930	13930	13930	0
589	20240429	110300	16160680	13930	13930	13930	13930	0
590	20240429	110200	16160680	13930	13930	13930	13930	0
591	20240429	110100	16160680	13930	13930	13930	13930	0
592	20240429	110000	16160680	13930	13930	13930	13930	0
593	20240429	105900	16160680	13930	13930	13930	13930	0
594	20240429	105800	16160680	13930	13930	13930	13930	0
595	20240429	105700	16160680	13930	13930	13930	13930	0
596	20240429	105600	16160680	13930	13930	13930	13930	0
597	20240429	105500	16160680	13930	13930	13930	13930	0
598	20240429	105400	16160680	13930	13930	13930	13930	2
599	20240429	105300	16132820	13940	13940	13940	13940	0
600	20240429	105200	16132820	13940	13940	13940	13940	0
601	20240429	105100	16132820	13940	13940	13940	13940	0
602	20240429	105000	16132820	13940	13940	13940	13940	0
603	20240429	104900	16132820	13940	13940	13940	13940	0
604	20240429	104800	16132820	13940	13940	13940	13940	0
605	20240429	104700	16132820	13940	13940	13940	13940	0
606	20240429	104600	16132820	13940	13940	13940	13940	0
607	20240429	104500	16132820	13940	13940	13940	13940	0
608	20240429	104400	16132820	13940	13940	13940	13940	0
609	20240429	104300	16132820	13940	13940	13940	13940	0
610	20240429	104200	16132820	13940	13940	13940	13940	0
611	20240429	104100	16132820	13940	13940	13940	13940	0
612	20240429	104000	16132820	13940	13940	13940	13940	0
613	20240429	103900	16132820	13940	13940	13940	13940	0
614	20240429	103800	16132820	13940	13940	13940	13940	0
615	20240429	103700	16132820	13940	13940	13940	13940	0
616	20240429	103600	16132820	13940	13940	13940	13940	0
617	20240429	103500	16132820	13940	13940	13940	13940	0
618	20240429	103400	16132820	13940	13940	13940	13940	0
619	20240429	103300	16132820	13940	13940	13940	13940	0
620	20240429	103200	16132820	13940	13940	13940	13940	0
621	20240429	103100	16132820	13940	13940	13940	13940	0
622	20240429	103000	16132820	13940	13940	13940	13940	0
623	20240429	102900	16132820	13940	13940	13940	13940	0
624	20240429	102800	16132820	13940	13940	13940	13940	0
625	20240429	102700	16132820	13940	13940	13940	13940	0
626	20240429	102600	16132820	13940	13940	13940	13940	0
627	20240429	102500	16132820	13940	13940	13940	13940	0
628	20240429	102400	16132820	13940	13940	13940	13940	0
629	20240429	102300	16132820	13940	13940	13940	13940	0
630	20240429	102200	16132820	13940	13940	13940	13940	0
631	20240429	102100	16132820	13940	13940	13940	13940	0
632	20240429	102000	16132820	13940	13940	13940	13940	0
633	20240429	101900	16132820	13940	13940	13940	13940	0
634	20240429	101800	16132820	13940	13940	13940	13940	0
635	20240429	101700	16132820	13940	13940	13940	13940	0
636	20240429	101600	16132820	13940	13940	13940	13940	0
637	20240429	101500	16132820	13940	13940	13940	13940	0
638	20240429	101400	16132820	13940	13940	13940	13940	0
639	20240429	101300	16132820	13940	13940	13940	13940	0
640	20240429	101200	16132820	13940	13940	13940	13940	0
641	20240429	101100	16132820	13940	13940	13940	13940	0
642	20240429	101000	16132820	13940	13940	13940	13940	0
643	20240429	100900	16132820	13940	13940	13940	13940	0
644	20240429	100800	16132820	13940	13890	13940	13890	180
645	20240429	100700	13624190	13890	13890	13890	13890	0
646	20240429	100600	13624190	13890	13890	13890	13890	0
647	20240429	100500	13624190	13890	13890	13890	13890	0
648	20240429	100400	13624190	13890	13890	13890	13890	1
649	20240429	100300	13610300	13890	13890	13890	13890	0
650	20240429	100200	13610300	13890	13890	13890	13890	0
651	20240429	100100	13610300	13890	13890	13890	13890	0
652	20240429	100000	13610300	13890	13890	13890	13890	1
653	20240429	095900	13596410	13890	13890	13890	13890	0
654	20240429	095800	13596410	13890	13890	13890	13890	0
655	20240429	095700	13596410	13890	13890	13890	13890	0
656	20240429	095600	13596410	13890	13890	13890	13890	0
657	20240429	095500	13596410	13890	13890	13890	13890	0
658	20240429	095400	13596410	13890	13890	13890	13890	0
659	20240429	095300	13596410	13890	13890	13890	13890	0
660	20240429	095200	13596410	13890	13890	13890	13890	0
661	20240429	095100	13596410	13890	13890	13890	13890	0
662	20240429	095000	13596410	13890	13890	13890	13890	0
663	20240429	094900	13596410	13890	13890	13890	13890	0
664	20240429	094800	13596410	13890	13890	13890	13890	0
665	20240429	094700	13596410	13890	13880	13890	13880	73
666	20240429	094600	12582940	13880	13880	13880	13880	0
667	20240429	094500	12582940	13880	13880	13880	13880	0
668	20240429	094400	12582940	13880	13880	13880	13880	0
669	20240429	094300	12582940	13880	13880	13880	13880	0
670	20240429	094200	12582940	13880	13880	13880	13880	0
671	20240429	094100	12582940	13880	13880	13880	13880	0
672	20240429	094000	12582940	13880	13880	13880	13880	0
673	20240429	093900	12582940	13880	13880	13880	13880	0
674	20240429	093800	12582940	13880	13880	13880	13880	0
675	20240429	093700	12582940	13880	13880	13880	13880	0
676	20240429	093600	12582940	13880	13880	13880	13880	0
677	20240429	093500	12582940	13880	13880	13880	13880	0
678	20240429	093400	12582940	13880	13880	13880	13880	0
679	20240429	093300	12582940	13880	13880	13880	13880	0
680	20240429	093200	12582940	13880	13880	13880	13880	0
681	20240429	093100	12582940	13880	13880	13880	13880	0
682	20240429	093000	12582940	13880	13880	13880	13880	0
683	20240429	092900	12582940	13880	13880	13880	13880	0
684	20240429	092800	12582940	13880	13880	13880	13880	0
685	20240429	092700	12582940	13880	13880	13880	13880	0
686	20240429	092600	12582940	13880	13880	13880	13880	0
687	20240429	092500	12582940	13880	13810	13880	13810	30
688	20240429	092400	12167140	13880	13710	13880	13700	61
689	20240429	092300	11328790	13880	13880	13880	13880	0
690	20240429	092200	11328790	13880	13880	13880	13880	0
691	20240429	092100	11328790	13880	13880	13880	13880	0
692	20240429	092000	11328790	13880	13880	13880	13880	0
693	20240429	091900	11328790	13880	13750	13880	13710	57
694	20240429	091800	10544810	13940	13960	14070	13670	107
695	20240429	091700	9069470	13960	13950	13960	13660	136
696	20240429	091600	7188100	13950	13900	13950	13900	85
697	20240429	091500	6004650	13900	13900	13900	13900	0
698	20240429	091400	6004650	13900	13900	13900	13900	0
699	20240429	091300	6004650	13900	13890	13900	13890	60
700	20240429	091200	5170740	13890	13890	13890	13890	0
701	20240429	091100	5170740	13890	13670	13890	13670	8
702	20240429	091000	5059850	13890	13760	13890	13630	208
703	20240429	090900	2208690	13890	13890	13890	13890	0
704	20240429	090800	2208690	13890	13890	13890	13890	0
705	20240429	090700	2208690	13890	13890	13890	13890	0
706	20240429	090600	2208690	13890	13890	13890	13890	0
707	20240429	090500	2208690	13890	13890	13890	13890	0
708	20240429	090400	2208690	13890	13890	13890	13890	0
709	20240429	090300	2208690	13890	13890	13890	13890	0
710	20240429	090200	2208690	13890	13890	13890	13890	0
711	20240429	090100	2208690	13890	13890	13890	13890	155
712	20240429	090000	55740	13890	13950	13950	13890	4