KissMeData/039610/min/candle-20240429.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240429	192300	65484590	5080	5080	5080	5080	740
3	20240429	192200	65484590	5080	5080	5080	5080	0
4	20240429	192100	65484590	5080	5080	5080	5080	0
5	20240429	192000	65484590	5080	5080	5080	5080	0
6	20240429	191900	65484590	5080	5080	5080	5080	0
7	20240429	191800	65484590	5080	5080	5080	5080	0
8	20240429	191700	65484590	5080	5080	5080	5080	0
9	20240429	191600	65484590	5080	5080	5080	5080	0
10	20240429	191500	65484590	5080	5080	5080	5080	0
11	20240429	191400	65484590	5080	5080	5080	5080	0
12	20240429	191300	65484590	5080	5080	5080	5080	0
13	20240429	191200	65484590	5080	5080	5080	5080	0
14	20240429	191100	65484590	5080	5080	5080	5080	0
15	20240429	191000	65484590	5080	5080	5080	5080	0
16	20240429	190900	65484590	5080	5080	5080	5080	0
17	20240429	190800	65484590	5080	5080	5080	5080	0
18	20240429	190700	65484590	5080	5080	5080	5080	0
19	20240429	190600	65484590	5080	5080	5080	5080	0
20	20240429	190500	65484590	5080	5080	5080	5080	0
21	20240429	190400	65484590	5080	5080	5080	5080	0
22	20240429	190300	65484590	5080	5080	5080	5080	0
23	20240429	190200	65484590	5080	5080	5080	5080	0
24	20240429	190100	65484590	5080	5080	5080	5080	0
25	20240429	190000	65484590	5080	5080	5080	5080	0
26	20240429	185900	65484590	5080	5080	5080	5080	0
27	20240429	185800	65484590	5080	5080	5080	5080	0
28	20240429	185700	65484590	5080	5080	5080	5080	0
29	20240429	185600	65484590	5080	5080	5080	5080	0
30	20240429	185500	65484590	5080	5080	5080	5080	0
31	20240429	185400	65484590	5080	5080	5080	5080	0
32	20240429	185300	65484590	5080	5080	5080	5080	740
33	20240429	185200	65484590	5080	5080	5080	5080	0
34	20240429	185100	65484590	5080	5080	5080	5080	0
35	20240429	185000	65484590	5080	5080	5080	5080	0
36	20240429	184900	65484590	5080	5080	5080	5080	0
37	20240429	184800	65484590	5080	5080	5080	5080	0
38	20240429	184700	65484590	5080	5080	5080	5080	0
39	20240429	184600	65484590	5080	5080	5080	5080	0
40	20240429	184500	65484590	5080	5080	5080	5080	0
41	20240429	184400	65484590	5080	5080	5080	5080	0
42	20240429	184300	65484590	5080	5080	5080	5080	0
43	20240429	184200	65484590	5080	5080	5080	5080	0
44	20240429	184100	65484590	5080	5080	5080	5080	0
45	20240429	184000	65484590	5080	5080	5080	5080	0
46	20240429	183900	65484590	5080	5080	5080	5080	0
47	20240429	183800	65484590	5080	5080	5080	5080	0
48	20240429	183700	65484590	5080	5080	5080	5080	0
49	20240429	183600	65484590	5080	5080	5080	5080	0
50	20240429	183500	65484590	5080	5080	5080	5080	0
51	20240429	183400	65484590	5080	5080	5080	5080	0
52	20240429	183300	65484590	5080	5080	5080	5080	0
53	20240429	183200	65484590	5080	5080	5080	5080	0
54	20240429	183100	65484590	5080	5080	5080	5080	0
55	20240429	183000	65484590	5080	5080	5080	5080	0
56	20240429	182900	65484590	5080	5080	5080	5080	0
57	20240429	182800	65484590	5080	5080	5080	5080	0
58	20240429	182700	65484590	5080	5080	5080	5080	0
59	20240429	182600	65484590	5080	5080	5080	5080	0
60	20240429	182500	65484590	5080	5080	5080	5080	0
61	20240429	182400	65484590	5080	5080	5080	5080	0
62	20240429	182300	65484590	5080	5080	5080	5080	740
63	20240429	182200	65484590	5080	5080	5080	5080	0
64	20240429	182100	65484590	5080	5080	5080	5080	0
65	20240429	182000	65484590	5080	5080	5080	5080	0
66	20240429	181900	65484590	5080	5080	5080	5080	0
67	20240429	181800	65484590	5080	5080	5080	5080	0
68	20240429	181700	65484590	5080	5080	5080	5080	0
69	20240429	181600	65484590	5080	5080	5080	5080	0
70	20240429	181500	65484590	5080	5080	5080	5080	0
71	20240429	181400	65484590	5080	5080	5080	5080	0
72	20240429	181300	65484590	5080	5080	5080	5080	0
73	20240429	181200	65484590	5080	5080	5080	5080	0
74	20240429	181100	65484590	5080	5080	5080	5080	0
75	20240429	181000	65484590	5080	5080	5080	5080	0
76	20240429	180900	65484590	5080	5080	5080	5080	0
77	20240429	180800	65484590	5080	5080	5080	5080	0
78	20240429	180700	65484590	5080	5080	5080	5080	0
79	20240429	180600	65484590	5080	5080	5080	5080	0
80	20240429	180500	65484590	5080	5080	5080	5080	0
81	20240429	180400	65484590	5080	5080	5080	5080	0
82	20240429	180300	65484590	5080	5080	5080	5080	0
83	20240429	180200	65484590	5080	5080	5080	5080	0
84	20240429	180100	65484590	5080	5080	5080	5080	0
85	20240429	180000	65484590	5080	5080	5080	5080	0
86	20240429	175900	65484590	5080	5080	5080	5080	0
87	20240429	175800	65484590	5080	5080	5080	5080	0
88	20240429	175700	65484590	5080	5080	5080	5080	0
89	20240429	175600	65484590	5080	5080	5080	5080	0
90	20240429	175500	65484590	5080	5080	5080	5080	0
91	20240429	175400	65484590	5080	5080	5080	5080	0
92	20240429	175300	65484590	5080	5080	5080	5080	740
93	20240429	175200	65484590	5080	5080	5080	5080	0
94	20240429	175100	65484590	5080	5080	5080	5080	0
95	20240429	175000	65484590	5080	5080	5080	5080	0
96	20240429	174900	65484590	5080	5080	5080	5080	0
97	20240429	174800	65484590	5080	5080	5080	5080	0
98	20240429	174700	65484590	5080	5080	5080	5080	0
99	20240429	174600	65484590	5080	5080	5080	5080	0
100	20240429	174500	65484590	5080	5080	5080	5080	0
101	20240429	174400	65484590	5080	5080	5080	5080	0
102	20240429	174300	65484590	5080	5080	5080	5080	0
103	20240429	174200	65484590	5080	5080	5080	5080	0
104	20240429	174100	65484590	5080	5080	5080	5080	0
105	20240429	174000	65484590	5080	5080	5080	5080	0
106	20240429	173900	65484590	5080	5080	5080	5080	0
107	20240429	173800	65484590	5080	5080	5080	5080	0
108	20240429	173700	65484590	5080	5080	5080	5080	0
109	20240429	173600	65484590	5080	5080	5080	5080	0
110	20240429	173500	65484590	5080	5080	5080	5080	0
111	20240429	173400	65484590	5080	5080	5080	5080	0
112	20240429	173300	65484590	5080	5080	5080	5080	0
113	20240429	173200	65484590	5080	5080	5080	5080	0
114	20240429	173100	65484590	5080	5080	5080	5080	0
115	20240429	173000	65484590	5080	5080	5080	5080	0
116	20240429	172900	65484590	5080	5080	5080	5080	0
117	20240429	172800	65484590	5080	5080	5080	5080	0
118	20240429	172700	65484590	5080	5080	5080	5080	0
119	20240429	172600	65484590	5080	5080	5080	5080	0
120	20240429	172500	65484590	5080	5080	5080	5080	0
121	20240429	172400	65484590	5080	5080	5080	5080	0
122	20240429	172300	65484590	5080	5080	5080	5080	740
123	20240429	172200	65484590	5080	5080	5080	5080	0
124	20240429	172100	65484590	5080	5080	5080	5080	0
125	20240429	172000	65484590	5080	5080	5080	5080	0
126	20240429	171900	65484590	5080	5080	5080	5080	0
127	20240429	171800	65484590	5080	5080	5080	5080	0
128	20240429	171700	65484590	5080	5080	5080	5080	0
129	20240429	171600	65484590	5080	5080	5080	5080	0
130	20240429	171500	65484590	5080	5080	5080	5080	0
131	20240429	171400	65484590	5080	5080	5080	5080	0
132	20240429	171300	65484590	5080	5080	5080	5080	0
133	20240429	171200	65484590	5080	5080	5080	5080	0
134	20240429	171100	65484590	5080	5080	5080	5080	0
135	20240429	171000	65484590	5080	5080	5080	5080	0
136	20240429	170900	65484590	5080	5080	5080	5080	0
137	20240429	170800	65484590	5080	5080	5080	5080	0
138	20240429	170700	65484590	5080	5080	5080	5080	0
139	20240429	170600	65484590	5080	5080	5080	5080	0
140	20240429	170500	65484590	5080	5080	5080	5080	0
141	20240429	170400	65484590	5080	5080	5080	5080	0
142	20240429	170300	65484590	5080	5080	5080	5080	0
143	20240429	170200	65484590	5080	5080	5080	5080	0
144	20240429	170100	65484590	5080	5080	5080	5080	0
145	20240429	170000	65484590	5080	5080	5080	5080	0
146	20240429	165900	65484590	5080	5080	5080	5080	0
147	20240429	165800	65484590	5080	5080	5080	5080	0
148	20240429	165700	65484590	5080	5080	5080	5080	0
149	20240429	165600	65484590	5080	5080	5080	5080	0
150	20240429	165500	65484590	5080	5080	5080	5080	0
151	20240429	165400	65484590	5080	5080	5080	5080	0
152	20240429	165300	65484590	5080	5080	5080	5080	740
153	20240429	165200	65484590	5080	5080	5080	5080	0
154	20240429	165100	65484590	5080	5080	5080	5080	0
155	20240429	165000	65484590	5080	5080	5080	5080	0
156	20240429	164900	65484590	5080	5080	5080	5080	0
157	20240429	164800	65484590	5080	5080	5080	5080	0
158	20240429	164700	65484590	5080	5080	5080	5080	0
159	20240429	164600	65484590	5080	5080	5080	5080	0
160	20240429	164500	65484590	5080	5080	5080	5080	0
161	20240429	164400	65484590	5080	5080	5080	5080	0
162	20240429	164300	65484590	5080	5080	5080	5080	0
163	20240429	164200	65484590	5080	5080	5080	5080	0
164	20240429	164100	65484590	5080	5080	5080	5080	0
165	20240429	164000	65484590	5080	5080	5080	5080	0
166	20240429	163900	65484590	5080	5080	5080	5080	0
167	20240429	163800	65484590	5080	5080	5080	5080	0
168	20240429	163700	65484590	5080	5080	5080	5080	0
169	20240429	163600	65484590	5080	5080	5080	5080	0
170	20240429	163500	65484590	5080	5080	5080	5080	0
171	20240429	163400	65484590	5080	5080	5080	5080	0
172	20240429	163300	65484590	5080	5080	5080	5080	0
173	20240429	163200	65484590	5080	5080	5080	5080	0
174	20240429	163100	65484590	5080	5080	5080	5080	0
175	20240429	163000	65484590	5080	5080	5080	5080	0
176	20240429	162900	65484590	5080	5080	5080	5080	0
177	20240429	162800	65484590	5080	5080	5080	5080	0
178	20240429	162700	65484590	5080	5080	5080	5080	0
179	20240429	162600	65484590	5080	5080	5080	5080	0
180	20240429	162500	65484590	5080	5080	5080	5080	0
181	20240429	162400	65484590	5080	5080	5080	5080	0
182	20240429	162300	65484590	5080	5080	5080	5080	740
183	20240429	162200	65484590	5080	5080	5080	5080	0
184	20240429	162100	65484590	5080	5080	5080	5080	0
185	20240429	162000	65484590	5080	5080	5080	5080	0
186	20240429	161900	65484590	5080	5080	5080	5080	0
187	20240429	161800	65484590	5080	5080	5080	5080	0
188	20240429	161700	65484590	5080	5080	5080	5080	0
189	20240429	161600	65484590	5080	5080	5080	5080	0
190	20240429	161500	65484590	5080	5080	5080	5080	0
191	20240429	161400	65484590	5080	5080	5080	5080	0
192	20240429	161300	65484590	5080	5080	5080	5080	0
193	20240429	161200	65484590	5080	5080	5080	5080	0
194	20240429	161100	65484590	5080	5080	5080	5080	0
195	20240429	161000	65484590	5080	5080	5080	5080	0
196	20240429	160900	65484590	5080	5080	5080	5080	0
197	20240429	160800	65484590	5080	5080	5080	5080	0
198	20240429	160700	65484590	5080	5080	5080	5080	0
199	20240429	160600	65484590	5080	5080	5080	5080	0
200	20240429	160500	65484590	5080	5080	5080	5080	0
201	20240429	160400	65484590	5080	5080	5080	5080	0
202	20240429	160300	65484590	5080	5080	5080	5080	0
203	20240429	160200	65484590	5080	5080	5080	5080	0
204	20240429	160100	65484590	5080	5080	5080	5080	0
205	20240429	160000	65484590	5080	5080	5080	5080	0
206	20240429	155900	65484590	5080	5080	5080	5080	0
207	20240429	155800	65484590	5080	5080	5080	5080	0
208	20240429	155700	65484590	5080	5080	5080	5080	0
209	20240429	155600	65484590	5080	5080	5080	5080	0
210	20240429	155500	65484590	5080	5080	5080	5080	0
211	20240429	155400	65484590	5080	5080	5080	5080	0
212	20240429	155300	65484590	5080	5080	5080	5080	740
213	20240429	155200	65484590	5080	5080	5080	5080	0
214	20240429	155100	65484590	5080	5080	5080	5080	0
215	20240429	155000	65484590	5080	5080	5080	5080	0
216	20240429	154900	65484590	5080	5080	5080	5080	0
217	20240429	154800	65484590	5080	5080	5080	5080	0
218	20240429	154700	65484590	5080	5080	5080	5080	0
219	20240429	154600	65484590	5080	5080	5080	5080	0
220	20240429	154500	65484590	5080	5080	5080	5080	0
221	20240429	154400	65484590	5080	5080	5080	5080	0
222	20240429	154300	65484590	5080	5080	5080	5080	0
223	20240429	154200	65484590	5080	5080	5080	5080	0
224	20240429	154100	65484590	5080	5080	5080	5080	0
225	20240429	154000	65484590	5080	5080	5080	5080	0
226	20240429	153900	65484590	5080	5080	5080	5080	0
227	20240429	153800	65484590	5080	5080	5080	5080	0
228	20240429	153700	65484590	5080	5080	5080	5080	0
229	20240429	153600	65484590	5080	5080	5080	5080	0
230	20240429	153500	65484590	5080	5080	5080	5080	0
231	20240429	153400	65484590	5080	5080	5080	5080	0
232	20240429	153300	65484590	5080	5080	5080	5080	0
233	20240429	153200	65484590	5080	5080	5080	5080	0
234	20240429	153100	65484590	5080	5080	5080	5080	0
235	20240429	153000	65484590	5080	5080	5080	5080	740
236	20240429	152900	61725390	5080	5080	5080	5080	0
237	20240429	152800	61725390	5080	5080	5080	5080	0
238	20240429	152700	61725390	5080	5080	5080	5080	0
239	20240429	152600	61725390	5080	5080	5080	5080	0
240	20240429	152500	61725390	5080	5080	5080	5080	0
241	20240429	152400	61725390	5080	5080	5080	5080	0
242	20240429	152300	61725390	5080	5080	5080	5080	0
243	20240429	152200	61725390	5080	5080	5080	5080	0
244	20240429	152100	61725390	5080	5080	5080	5080	0
245	20240429	152000	61725390	5080	5080	5080	5080	0
246	20240429	151900	61725390	5080	5090	5090	5080	1736
247	20240429	151800	52901510	5090	5100	5100	5090	35
248	20240429	151700	52723260	5100	5100	5100	5100	0
249	20240429	151600	52723260	5100	5100	5100	5100	0
250	20240429	151500	52723260	5100	5100	5100	5100	0
251	20240429	151400	52723260	5100	5100	5100	5100	1
252	20240429	151300	52718160	5100	5100	5100	5100	0
253	20240429	151200	52718160	5100	5090	5100	5090	201
254	20240429	151100	51695060	5090	5090	5090	5090	0
255	20240429	151000	51695060	5090	5090	5090	5090	5
256	20240429	150900	51669610	5100	5100	5100	5100	0
257	20240429	150800	51669610	5100	5100	5100	5100	0
258	20240429	150700	51669610	5100	5100	5100	5100	10
259	20240429	150600	51618610	5100	5100	5100	5100	447
260	20240429	150500	49338910	5110	5110	5110	5110	0
261	20240429	150400	49338910	5110	5110	5110	5110	0
262	20240429	150300	49338910	5110	5110	5110	5110	0
263	20240429	150200	49338910	5110	5110	5110	5110	0
264	20240429	150100	49338910	5110	5110	5110	5110	0
265	20240429	150000	49338910	5110	5110	5110	5110	0
266	20240429	145900	49338910	5110	5110	5110	5110	0
267	20240429	145800	49338910	5110	5110	5110	5110	0
268	20240429	145700	49338910	5110	5110	5110	5110	0
269	20240429	145600	49338910	5110	5110	5110	5110	0
270	20240429	145500	49338910	5110	5110	5110	5110	0
271	20240429	145400	49338910	5110	5110	5110	5110	0
272	20240429	145300	49338910	5110	5110	5110	5110	10
273	20240429	145200	49287810	5100	5100	5100	5100	0
274	20240429	145100	49287810	5100	5100	5100	5100	0
275	20240429	145000	49287810	5100	5100	5100	5100	0
276	20240429	144900	49287810	5100	5100	5100	5100	78
277	20240429	144800	48890010	5110	5110	5110	5110	0
278	20240429	144700	48890010	5110	5110	5110	5110	100
279	20240429	144600	48379010	5110	5110	5110	5110	0
280	20240429	144500	48379010	5110	5110	5110	5110	0
281	20240429	144400	48379010	5110	5110	5110	5110	0
282	20240429	144300	48379010	5110	5110	5110	5110	2
283	20240429	144200	48368790	5100	5100	5100	5100	0
284	20240429	144100	48368790	5100	5100	5100	5100	0
285	20240429	144000	48368790	5100	5100	5100	5100	0
286	20240429	143900	48368790	5100	5100	5100	5100	0
287	20240429	143800	48368790	5100	5100	5100	5100	0
288	20240429	143700	48368790	5100	5100	5100	5100	0
289	20240429	143600	48368790	5100	5100	5100	5100	0
290	20240429	143500	48368790	5100	5100	5100	5100	0
291	20240429	143400	48368790	5100	5100	5100	5100	23
292	20240429	143300	48251490	5090	5090	5090	5090	0
293	20240429	143200	48251490	5090	5090	5090	5090	85
294	20240429	143100	47818840	5110	5110	5110	5110	0
295	20240429	143000	47818840	5110	5110	5110	5110	0
296	20240429	142900	47818840	5110	5110	5110	5110	0
297	20240429	142800	47818840	5110	5110	5110	5110	0
298	20240429	142700	47818840	5110	5110	5110	5110	0
299	20240429	142600	47818840	5110	5110	5110	5110	10
300	20240429	142500	47767740	5110	5110	5110	5110	10
301	20240429	142400	47716640	5110	5110	5110	5110	0
302	20240429	142300	47716640	5110	5110	5110	5110	0
303	20240429	142200	47716640	5110	5110	5110	5110	0
304	20240429	142100	47716640	5110	5110	5110	5110	200
305	20240429	142000	46694640	5110	5110	5110	5110	0
306	20240429	141900	46694640	5110	5110	5110	5110	2
307	20240429	141800	46684420	5080	5100	5100	5080	1395
308	20240429	141700	39585820	5100	5100	5100	5100	97
309	20240429	141600	39091120	5110	5110	5110	5110	0
310	20240429	141500	39091120	5110	5110	5110	5110	0
311	20240429	141400	39091120	5110	5110	5110	5110	0
312	20240429	141300	39091120	5110	5100	5110	5100	8
313	20240429	141200	39050250	5100	5100	5100	5100	0
314	20240429	141100	39050250	5100	5100	5100	5100	45
315	20240429	141000	38820750	5100	5100	5100	5100	24
316	20240429	140900	38698350	5110	5110	5110	5110	0
317	20240429	140800	38698350	5110	5110	5110	5110	0
318	20240429	140700	38698350	5110	5110	5110	5110	0
319	20240429	140600	38698350	5110	5110	5110	5110	0
320	20240429	140500	38698350	5110	5110	5110	5110	0
321	20240429	140400	38698350	5110	5110	5110	5110	0
322	20240429	140300	38698350	5110	5110	5110	5110	60
323	20240429	140200	38391750	5110	5110	5110	5110	0
324	20240429	140100	38391750	5110	5110	5110	5110	0
325	20240429	140000	38391750	5110	5110	5110	5110	0
326	20240429	135900	38391750	5110	5110	5110	5110	0
327	20240429	135800	38391750	5110	5110	5110	5110	0
328	20240429	135700	38391750	5110	5110	5110	5110	0
329	20240429	135600	38391750	5110	5110	5110	5110	0
330	20240429	135500	38391750	5110	5110	5110	5110	0
331	20240429	135400	38391750	5110	5110	5110	5110	0
332	20240429	135300	38391750	5110	5110	5110	5110	0
333	20240429	135200	38391750	5110	5110	5110	5110	0
334	20240429	135100	38391750	5110	5110	5110	5110	0
335	20240429	135000	38391750	5110	5110	5110	5110	0
336	20240429	134900	38391750	5110	5110	5110	5110	0
337	20240429	134800	38391750	5110	5110	5110	5110	0
338	20240429	134700	38391750	5110	5110	5110	5110	0
339	20240429	134600	38391750	5110	5110	5110	5110	0
340	20240429	134500	38391750	5110	5110	5110	5110	0
341	20240429	134400	38391750	5110	5110	5110	5110	0
342	20240429	134300	38391750	5110	5110	5110	5110	0
343	20240429	134200	38391750	5110	5110	5110	5110	0
344	20240429	134100	38391750	5110	5110	5110	5110	0
345	20240429	134000	38391750	5110	5110	5110	5110	0
346	20240429	133900	38391750	5110	5110	5110	5110	0
347	20240429	133800	38391750	5110	5110	5110	5110	0
348	20240429	133700	38391750	5110	5110	5110	5110	0
349	20240429	133600	38391750	5110	5110	5110	5110	0
350	20240429	133500	38391750	5110	5110	5110	5110	0
351	20240429	133400	38391750	5110	5110	5110	5110	0
352	20240429	133300	38391750	5110	5110	5110	5110	0
353	20240429	133200	38391750	5110	5110	5110	5110	0
354	20240429	133100	38391750	5110	5110	5110	5110	1
355	20240429	133000	38386640	5100	5100	5100	5100	0
356	20240429	132900	38386640	5100	5100	5100	5100	0
357	20240429	132800	38386640	5100	5100	5100	5100	0
358	20240429	132700	38386640	5100	5100	5100	5100	0
359	20240429	132600	38386640	5100	5100	5100	5100	0
360	20240429	132500	38386640	5100	5100	5100	5100	0
361	20240429	132400	38386640	5100	5100	5100	5100	0
362	20240429	132300	38386640	5100	5100	5100	5100	50
363	20240429	132200	38131640	5100	5100	5100	5100	31
364	20240429	132100	37973540	5100	5100	5100	5100	0
365	20240429	132000	37973540	5100	5100	5100	5100	0
366	20240429	131900	37973540	5100	5100	5100	5100	0
367	20240429	131800	37973540	5100	5100	5100	5100	97
368	20240429	131700	37478840	5100	5100	5100	5100	0
369	20240429	131600	37478840	5100	5100	5100	5100	120
370	20240429	131500	36866840	5110	5110	5110	5110	0
371	20240429	131400	36866840	5110	5110	5110	5110	0
372	20240429	131300	36866840	5110	5110	5110	5110	0
373	20240429	131200	36866840	5110	5110	5110	5110	0
374	20240429	131100	36866840	5110	5110	5110	5110	0
375	20240429	131000	36866840	5110	5110	5110	5110	0
376	20240429	130900	36866840	5110	5110	5110	5110	100
377	20240429	130800	36355840	5110	5110	5110	5110	0
378	20240429	130700	36355840	5110	5110	5110	5110	0
379	20240429	130600	36355840	5110	5110	5110	5110	0
380	20240429	130500	36355840	5110	5110	5110	5110	0
381	20240429	130400	36355840	5110	5110	5110	5110	0
382	20240429	130300	36355840	5110	5110	5110	5110	0
383	20240429	130200	36355840	5110	5110	5110	5110	195
384	20240429	130100	35359390	5100	5100	5100	5100	0
385	20240429	130000	35359390	5100	5100	5100	5100	0
386	20240429	125900	35359390	5100	5100	5100	5100	2
387	20240429	125800	35349190	5100	5100	5100	5100	12
388	20240429	125700	35287990	5110	5110	5110	5110	0
389	20240429	125600	35287990	5110	5110	5110	5110	0
390	20240429	125500	35287990	5110	5110	5110	5110	0
391	20240429	125400	35287990	5110	5110	5110	5110	0
392	20240429	125300	35287990	5110	5110	5110	5110	0
393	20240429	125200	35287990	5110	5110	5110	5110	0
394	20240429	125100	35287990	5110	5110	5110	5110	0
395	20240429	125000	35287990	5110	5110	5110	5110	0
396	20240429	124900	35287990	5110	5110	5110	5110	0
397	20240429	124800	35287990	5110	5110	5110	5110	0
398	20240429	124700	35287990	5110	5110	5110	5110	0
399	20240429	124600	35287990	5110	5110	5110	5110	0
400	20240429	124500	35287990	5110	5110	5110	5110	0
401	20240429	124400	35287990	5110	5110	5110	5110	0
402	20240429	124300	35287990	5110	5110	5110	5110	0
403	20240429	124200	35287990	5110	5110	5110	5110	0
404	20240429	124100	35287990	5110	5110	5110	5110	0
405	20240429	124000	35287990	5110	5110	5110	5110	0
406	20240429	123900	35287990	5110	5110	5110	5110	0
407	20240429	123800	35287990	5110	5110	5110	5110	50
408	20240429	123700	35032490	5110	5110	5110	5110	0
409	20240429	123600	35032490	5110	5110	5110	5110	0
410	20240429	123500	35032490	5110	5110	5110	5110	0
411	20240429	123400	35032490	5110	5110	5110	5110	0
412	20240429	123300	35032490	5110	5110	5110	5110	0
413	20240429	123200	35032490	5110	5110	5110	5110	0
414	20240429	123100	35032490	5110	5110	5110	5110	0
415	20240429	123000	35032490	5110	5110	5110	5110	0
416	20240429	122900	35032490	5110	5110	5110	5110	0
417	20240429	122800	35032490	5110	5110	5110	5110	0
418	20240429	122700	35032490	5110	5110	5110	5110	0
419	20240429	122600	35032490	5110	5110	5110	5110	0
420	20240429	122500	35032490	5110	5110	5110	5110	0
421	20240429	122400	35032490	5110	5110	5110	5110	0
422	20240429	122300	35032490	5110	5110	5110	5110	0
423	20240429	122200	35032490	5110	5110	5110	5110	50
424	20240429	122100	34776990	5110	5110	5110	5110	0
425	20240429	122000	34776990	5110	5110	5110	5110	0
426	20240429	121900	34776990	5110	5110	5110	5110	0
427	20240429	121800	34776990	5110	5110	5110	5110	0
428	20240429	121700	34776990	5110	5110	5110	5110	0
429	20240429	121600	34776990	5110	5110	5110	5110	20
430	20240429	121500	34674790	5110	5110	5110	5110	0
431	20240429	121400	34674790	5110	5110	5110	5110	0
432	20240429	121300	34674790	5110	5110	5110	5110	0
433	20240429	121200	34674790	5110	5110	5110	5110	0
434	20240429	121100	34674790	5110	5110	5110	5110	1
435	20240429	121000	34669680	5110	5110	5110	5110	10
436	20240429	120900	34618580	5100	5100	5100	5100	0
437	20240429	120800	34618580	5100	5100	5100	5100	0
438	20240429	120700	34618580	5100	5100	5100	5100	0
439	20240429	120600	34618580	5100	5100	5100	5100	0
440	20240429	120500	34618580	5100	5100	5100	5100	567
441	20240429	120400	31726880	5100	5100	5100	5100	0
442	20240429	120300	31726880	5100	5100	5100	5100	0
443	20240429	120200	31726880	5100	5100	5100	5100	50
444	20240429	120100	31471880	5100	5100	5100	5100	0
445	20240429	120000	31471880	5100	5100	5100	5100	0
446	20240429	115900	31471880	5100	5100	5100	5100	0
447	20240429	115800	31471880	5100	5100	5100	5100	0
448	20240429	115700	31471880	5100	5100	5100	5100	0
449	20240429	115600	31471880	5100	5100	5100	5100	0
450	20240429	115500	31471880	5100	5100	5100	5100	0
451	20240429	115400	31471880	5100	5100	5100	5100	0
452	20240429	115300	31471880	5100	5100	5100	5100	0
453	20240429	115200	31471880	5100	5100	5100	5100	0
454	20240429	115100	31471880	5100	5100	5100	5100	0
455	20240429	115000	31471880	5100	5100	5100	5100	0
456	20240429	114900	31471880	5100	5100	5100	5100	0
457	20240429	114800	31471880	5100	5100	5100	5100	0
458	20240429	114700	31471880	5100	5100	5100	5100	0
459	20240429	114600	31471880	5100	5100	5100	5100	0
460	20240429	114500	31471880	5100	5100	5100	5100	2
461	20240429	114400	31461680	5100	5100	5100	5100	18
462	20240429	114300	31369880	5100	5100	5100	5100	0
463	20240429	114200	31369880	5100	5100	5100	5100	0
464	20240429	114100	31369880	5100	5100	5100	5100	0
465	20240429	114000	31369880	5100	5100	5100	5100	0
466	20240429	113900	31369880	5100	5100	5100	5100	0
467	20240429	113800	31369880	5100	5100	5100	5100	0
468	20240429	113700	31369880	5100	5100	5100	5100	0
469	20240429	113600	31369880	5100	5100	5100	5100	0
470	20240429	113500	31369880	5100	5100	5100	5100	0
471	20240429	113400	31369880	5100	5100	5100	5100	0
472	20240429	113300	31369880	5100	5100	5100	5100	2
473	20240429	113200	31359680	5100	5100	5100	5100	0
474	20240429	113100	31359680	5100	5100	5100	5100	0
475	20240429	113000	31359680	5100	5100	5100	5100	20
476	20240429	112900	31257680	5100	5100	5100	5100	0
477	20240429	112800	31257680	5100	5100	5100	5100	0
478	20240429	112700	31257680	5100	5100	5100	5100	0
479	20240429	112600	31257680	5100	5100	5100	5100	0
480	20240429	112500	31257680	5100	5100	5100	5100	0
481	20240429	112400	31257680	5100	5100	5100	5100	600
482	20240429	112300	28197680	5100	5100	5100	5100	0
483	20240429	112200	28197680	5100	5100	5100	5100	0
484	20240429	112100	28197680	5100	5100	5100	5100	400
485	20240429	112000	26157680	5100	5100	5100	5100	5
486	20240429	111900	26132180	5090	5090	5090	5090	0
487	20240429	111800	26132180	5090	5090	5090	5090	0
488	20240429	111700	26132180	5090	5090	5090	5090	0
489	20240429	111600	26132180	5090	5090	5090	5090	0
490	20240429	111500	26132180	5090	5090	5090	5090	0
491	20240429	111400	26132180	5090	5090	5090	5090	0
492	20240429	111300	26132180	5090	5090	5090	5090	14
493	20240429	111200	26060920	5090	5090	5090	5090	0
494	20240429	111100	26060920	5090	5090	5090	5090	0
495	20240429	111000	26060920	5090	5090	5090	5090	0
496	20240429	110900	26060920	5090	5090	5090	5090	0
497	20240429	110800	26060920	5090	5080	5090	5080	609
498	20240429	110700	22967180	5090	5090	5090	5090	0
499	20240429	110600	22967180	5090	5090	5090	5090	10
500	20240429	110500	22916280	5090	5080	5090	5080	201
501	20240429	110400	21895190	5090	5090	5090	5090	0
502	20240429	110300	21895190	5090	5090	5090	5090	0
503	20240429	110200	21895190	5090	5090	5090	5090	60
504	20240429	110100	21589790	5090	5090	5090	5090	100
505	20240429	110000	21080790	5090	5090	5090	5090	1
506	20240429	105900	21075700	5080	5080	5080	5080	0
507	20240429	105800	21075700	5080	5080	5080	5080	0
508	20240429	105700	21075700	5080	5080	5080	5080	0
509	20240429	105600	21075700	5080	5080	5080	5080	1
510	20240429	105500	21070620	5090	5090	5090	5090	0
511	20240429	105400	21070620	5090	5090	5090	5090	0
512	20240429	105300	21070620	5090	5090	5090	5090	0
513	20240429	105200	21070620	5090	5090	5090	5090	0
514	20240429	105100	21070620	5090	5090	5090	5090	0
515	20240429	105000	21070620	5090	5090	5090	5090	0
516	20240429	104900	21070620	5090	5090	5090	5090	0
517	20240429	104800	21070620	5090	5090	5090	5090	0
518	20240429	104700	21070620	5090	5090	5090	5090	0
519	20240429	104600	21070620	5090	5090	5090	5090	1
520	20240429	104500	21065530	5080	5080	5080	5080	0
521	20240429	104400	21065530	5080	5080	5080	5080	0
522	20240429	104300	21065530	5080	5080	5080	5080	0
523	20240429	104200	21065530	5080	5080	5080	5080	33
524	20240429	104100	20897890	5080	5080	5080	5080	1691
525	20240429	104000	12307610	5090	5090	5090	5090	0
526	20240429	103900	12307610	5090	5090	5090	5090	0
527	20240429	103800	12307610	5090	5090	5090	5090	0
528	20240429	103700	12307610	5090	5090	5090	5090	0
529	20240429	103600	12307610	5090	5090	5090	5090	0
530	20240429	103500	12307610	5090	5090	5090	5090	0
531	20240429	103400	12307610	5090	5090	5090	5090	39
532	20240429	103300	12109100	5090	5090	5090	5090	0
533	20240429	103200	12109100	5090	5090	5090	5090	0
534	20240429	103100	12109100	5090	5090	5090	5090	0
535	20240429	103000	12109100	5090	5090	5090	5090	0
536	20240429	102900	12109100	5090	5090	5090	5090	0
537	20240429	102800	12109100	5090	5090	5090	5090	100
538	20240429	102700	11600100	5090	5090	5090	5090	0
539	20240429	102600	11600100	5090	5090	5090	5090	0
540	20240429	102500	11600100	5090	5090	5090	5090	0
541	20240429	102400	11600100	5090	5090	5090	5090	0
542	20240429	102300	11600100	5090	5090	5090	5090	0
543	20240429	102200	11600100	5090	5090	5090	5090	98
544	20240429	102100	11101280	5080	5080	5080	5080	38
545	20240429	102000	10908240	5080	5080	5080	5080	1
546	20240429	101900	10903160	5080	5080	5080	5080	2
547	20240429	101800	10893000	5090	5090	5090	5080	7
548	20240429	101700	10857390	5090	5090	5090	5090	7
549	20240429	101600	10821760	5090	5090	5090	5090	22
550	20240429	101500	10709780	5090	5090	5090	5090	0
551	20240429	101400	10709780	5090	5090	5090	5090	0
552	20240429	101300	10709780	5090	5090	5090	5090	0
553	20240429	101200	10709780	5090	5090	5090	5090	0
554	20240429	101100	10709780	5090	5090	5090	5090	241
555	20240429	101000	9483090	5100	5100	5100	5100	0
556	20240429	100900	9483090	5100	5100	5100	5100	0
557	20240429	100800	9483090	5100	5100	5100	5100	1
558	20240429	100700	9477990	5100	5100	5100	5100	0
559	20240429	100600	9477990	5100	5100	5100	5100	0
560	20240429	100500	9477990	5100	5100	5100	5100	1
561	20240429	100400	9472890	5100	5100	5100	5100	8
562	20240429	100300	9432090	5110	5110	5110	5110	1
563	20240429	100200	9426980	5110	5110	5110	5110	0
564	20240429	100100	9426980	5110	5120	5120	5110	70
565	20240429	100000	9069270	5120	5120	5120	5120	0
566	20240429	095900	9069270	5120	5120	5120	5120	0
567	20240429	095800	9069270	5120	5120	5120	5120	0
568	20240429	095700	9069270	5120	5120	5120	5120	0
569	20240429	095600	9069270	5120	5120	5120	5120	25
570	20240429	095500	8941270	5110	5110	5110	5110	0
571	20240429	095400	8941270	5110	5110	5110	5110	0
572	20240429	095300	8941270	5110	5110	5110	5110	0
573	20240429	095200	8941270	5110	5110	5110	5110	0
574	20240429	095100	8941270	5110	5110	5110	5110	0
575	20240429	095000	8941270	5110	5110	5110	5110	90
576	20240429	094900	8481370	5120	5120	5120	5120	0
577	20240429	094800	8481370	5120	5120	5120	5120	100
578	20240429	094700	7969370	5120	5120	5120	5120	0
579	20240429	094600	7969370	5120	5120	5120	5120	0
580	20240429	094500	7969370	5120	5120	5120	5120	50
581	20240429	094400	7713370	5130	5130	5130	5130	0
582	20240429	094300	7713370	5130	5130	5130	5130	0
583	20240429	094200	7713370	5130	5130	5130	5130	0
584	20240429	094100	7713370	5130	5130	5130	5130	0
585	20240429	094000	7713370	5130	5130	5130	5130	0
586	20240429	093900	7713370	5130	5130	5130	5130	200
587	20240429	093800	6687370	5130	5120	5130	5120	20
588	20240429	093700	6584850	5120	5120	5120	5120	501
589	20240429	093600	4019730	5110	5110	5110	5110	0
590	20240429	093500	4019730	5110	5110	5110	5110	0
591	20240429	093400	4019730	5110	5110	5110	5110	50
592	20240429	093300	3764230	5110	5110	5110	5110	0
593	20240429	093200	3764230	5110	5110	5110	5110	60
594	20240429	093100	3457630	5110	5110	5110	5110	0
595	20240429	093000	3457630	5110	5110	5110	5110	0
596	20240429	092900	3457630	5110	5110	5110	5110	0
597	20240429	092800	3457630	5110	5110	5110	5110	0
598	20240429	092700	3457630	5110	5110	5110	5110	1
599	20240429	092600	3452520	5110	5110	5110	5110	0
600	20240429	092500	3452520	5110	5110	5110	5110	0
601	20240429	092400	3452520	5110	5110	5110	5110	0
602	20240429	092300	3452520	5110	5110	5110	5110	92
603	20240429	092200	2982400	5110	5110	5110	5110	71
604	20240429	092100	2619590	5110	5110	5110	5110	0
605	20240429	092000	2619590	5110	5110	5110	5110	0
606	20240429	091900	2619590	5110	5110	5110	5110	105
607	20240429	091800	2083040	5110	5110	5110	5110	5
608	20240429	091700	2057490	5120	5120	5120	5120	0
609	20240429	091600	2057490	5120	5110	5120	5110	40
610	20240429	091500	1853040	5100	5100	5100	5100	0
611	20240429	091400	1853040	5100	5100	5100	5100	0
612	20240429	091300	1853040	5100	5100	5100	5100	11
613	20240429	091200	1796940	5100	5100	5100	5100	0
614	20240429	091100	1796940	5100	5100	5100	5100	100
615	20240429	091000	1286940	5100	5100	5100	5100	0
616	20240429	090900	1286940	5100	5110	5110	5100	83
617	20240429	090800	862840	5100	5100	5100	5100	1
618	20240429	090700	857740	5080	5080	5080	5080	0
619	20240429	090600	857740	5080	5080	5080	5080	0
620	20240429	090500	857740	5080	5080	5080	5080	0
621	20240429	090400	857740	5080	5080	5080	5080	0
622	20240429	090300	857740	5080	5080	5080	5080	77
623	20240429	090200	466580	5080	5070	5080	5070	80
624	20240429	090100	60960	5080	5080	5080	5080	1
625	20240429	090000	55880	5080	5080	5080	5080	11