KissMeData/197140/min/candle-20240429.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240429	203500	45849895	4090	4090	4090	4090	60
3	20240429	203400	45849895	4090	4090	4090	4090	0
4	20240429	203300	45849895	4090	4090	4090	4090	0
5	20240429	203200	45849895	4090	4090	4090	4090	0
6	20240429	203100	45849895	4090	4090	4090	4090	0
7	20240429	203000	45849895	4090	4090	4090	4090	0
8	20240429	202900	45849895	4090	4090	4090	4090	0
9	20240429	202800	45849895	4090	4090	4090	4090	0
10	20240429	202700	45849895	4090	4090	4090	4090	0
11	20240429	202600	45849895	4090	4090	4090	4090	0
12	20240429	202500	45849895	4090	4090	4090	4090	0
13	20240429	202400	45849895	4090	4090	4090	4090	0
14	20240429	202300	45849895	4090	4090	4090	4090	0
15	20240429	202200	45849895	4090	4090	4090	4090	0
16	20240429	202100	45849895	4090	4090	4090	4090	0
17	20240429	202000	45849895	4090	4090	4090	4090	0
18	20240429	201900	45849895	4090	4090	4090	4090	0
19	20240429	201800	45849895	4090	4090	4090	4090	0
20	20240429	201700	45849895	4090	4090	4090	4090	0
21	20240429	201600	45849895	4090	4090	4090	4090	0
22	20240429	201500	45849895	4090	4090	4090	4090	0
23	20240429	201400	45849895	4090	4090	4090	4090	0
24	20240429	201300	45849895	4090	4090	4090	4090	0
25	20240429	201200	45849895	4090	4090	4090	4090	0
26	20240429	201100	45849895	4090	4090	4090	4090	0
27	20240429	201000	45849895	4090	4090	4090	4090	0
28	20240429	200900	45849895	4090	4090	4090	4090	0
29	20240429	200800	45849895	4090	4090	4090	4090	0
30	20240429	200700	45849895	4090	4090	4090	4090	0
31	20240429	200600	45849895	4090	4090	4090	4090	0
32	20240429	200500	45849895	4090	4090	4090	4090	60
33	20240429	200400	45849895	4090	4090	4090	4090	0
34	20240429	200300	45849895	4090	4090	4090	4090	0
35	20240429	200200	45849895	4090	4090	4090	4090	0
36	20240429	200100	45849895	4090	4090	4090	4090	0
37	20240429	200000	45849895	4090	4090	4090	4090	0
38	20240429	195900	45849895	4090	4090	4090	4090	0
39	20240429	195800	45849895	4090	4090	4090	4090	0
40	20240429	195700	45849895	4090	4090	4090	4090	0
41	20240429	195600	45849895	4090	4090	4090	4090	0
42	20240429	195500	45849895	4090	4090	4090	4090	0
43	20240429	195400	45849895	4090	4090	4090	4090	0
44	20240429	195300	45849895	4090	4090	4090	4090	0
45	20240429	195200	45849895	4090	4090	4090	4090	0
46	20240429	195100	45849895	4090	4090	4090	4090	0
47	20240429	195000	45849895	4090	4090	4090	4090	0
48	20240429	194900	45849895	4090	4090	4090	4090	0
49	20240429	194800	45849895	4090	4090	4090	4090	0
50	20240429	194700	45849895	4090	4090	4090	4090	0
51	20240429	194600	45849895	4090	4090	4090	4090	0
52	20240429	194500	45849895	4090	4090	4090	4090	0
53	20240429	194400	45849895	4090	4090	4090	4090	0
54	20240429	194300	45849895	4090	4090	4090	4090	0
55	20240429	194200	45849895	4090	4090	4090	4090	0
56	20240429	194100	45849895	4090	4090	4090	4090	0
57	20240429	194000	45849895	4090	4090	4090	4090	0
58	20240429	193900	45849895	4090	4090	4090	4090	0
59	20240429	193800	45849895	4090	4090	4090	4090	0
60	20240429	193700	45849895	4090	4090	4090	4090	0
61	20240429	193600	45849895	4090	4090	4090	4090	0
62	20240429	193500	45849895	4090	4090	4090	4090	60
63	20240429	193400	45849895	4090	4090	4090	4090	0
64	20240429	193300	45849895	4090	4090	4090	4090	0
65	20240429	193200	45849895	4090	4090	4090	4090	0
66	20240429	193100	45849895	4090	4090	4090	4090	0
67	20240429	193000	45849895	4090	4090	4090	4090	0
68	20240429	192900	45849895	4090	4090	4090	4090	0
69	20240429	192800	45849895	4090	4090	4090	4090	0
70	20240429	192700	45849895	4090	4090	4090	4090	0
71	20240429	192600	45849895	4090	4090	4090	4090	0
72	20240429	192500	45849895	4090	4090	4090	4090	0
73	20240429	192400	45849895	4090	4090	4090	4090	0
74	20240429	192300	45849895	4090	4090	4090	4090	0
75	20240429	192200	45849895	4090	4090	4090	4090	0
76	20240429	192100	45849895	4090	4090	4090	4090	0
77	20240429	192000	45849895	4090	4090	4090	4090	0
78	20240429	191900	45849895	4090	4090	4090	4090	0
79	20240429	191800	45849895	4090	4090	4090	4090	0
80	20240429	191700	45849895	4090	4090	4090	4090	0
81	20240429	191600	45849895	4090	4090	4090	4090	0
82	20240429	191500	45849895	4090	4090	4090	4090	0
83	20240429	191400	45849895	4090	4090	4090	4090	0
84	20240429	191300	45849895	4090	4090	4090	4090	0
85	20240429	191200	45849895	4090	4090	4090	4090	0
86	20240429	191100	45849895	4090	4090	4090	4090	0
87	20240429	191000	45849895	4090	4090	4090	4090	0
88	20240429	190900	45849895	4090	4090	4090	4090	0
89	20240429	190800	45849895	4090	4090	4090	4090	0
90	20240429	190700	45849895	4090	4090	4090	4090	0
91	20240429	190600	45849895	4090	4090	4090	4090	0
92	20240429	190500	45849895	4090	4090	4090	4090	60
93	20240429	190400	45849895	4090	4090	4090	4090	0
94	20240429	190300	45849895	4090	4090	4090	4090	0
95	20240429	190200	45849895	4090	4090	4090	4090	0
96	20240429	190100	45849895	4090	4090	4090	4090	0
97	20240429	190000	45849895	4090	4090	4090	4090	0
98	20240429	185900	45849895	4090	4090	4090	4090	0
99	20240429	185800	45849895	4090	4090	4090	4090	0
100	20240429	185700	45849895	4090	4090	4090	4090	0
101	20240429	185600	45849895	4090	4090	4090	4090	0
102	20240429	185500	45849895	4090	4090	4090	4090	0
103	20240429	185400	45849895	4090	4090	4090	4090	0
104	20240429	185300	45849895	4090	4090	4090	4090	0
105	20240429	185200	45849895	4090	4090	4090	4090	0
106	20240429	185100	45849895	4090	4090	4090	4090	0
107	20240429	185000	45849895	4090	4090	4090	4090	0
108	20240429	184900	45849895	4090	4090	4090	4090	0
109	20240429	184800	45849895	4090	4090	4090	4090	0
110	20240429	184700	45849895	4090	4090	4090	4090	0
111	20240429	184600	45849895	4090	4090	4090	4090	0
112	20240429	184500	45849895	4090	4090	4090	4090	0
113	20240429	184400	45849895	4090	4090	4090	4090	0
114	20240429	184300	45849895	4090	4090	4090	4090	0
115	20240429	184200	45849895	4090	4090	4090	4090	0
116	20240429	184100	45849895	4090	4090	4090	4090	0
117	20240429	184000	45849895	4090	4090	4090	4090	0
118	20240429	183900	45849895	4090	4090	4090	4090	0
119	20240429	183800	45849895	4090	4090	4090	4090	0
120	20240429	183700	45849895	4090	4090	4090	4090	0
121	20240429	183600	45849895	4090	4090	4090	4090	0
122	20240429	183500	45849895	4090	4090	4090	4090	60
123	20240429	183400	45849895	4090	4090	4090	4090	0
124	20240429	183300	45849895	4090	4090	4090	4090	0
125	20240429	183200	45849895	4090	4090	4090	4090	0
126	20240429	183100	45849895	4090	4090	4090	4090	0
127	20240429	183000	45849895	4090	4090	4090	4090	0
128	20240429	182900	45849895	4090	4090	4090	4090	0
129	20240429	182800	45849895	4090	4090	4090	4090	0
130	20240429	182700	45849895	4090	4090	4090	4090	0
131	20240429	182600	45849895	4090	4090	4090	4090	0
132	20240429	182500	45849895	4090	4090	4090	4090	0
133	20240429	182400	45849895	4090	4090	4090	4090	0
134	20240429	182300	45849895	4090	4090	4090	4090	0
135	20240429	182200	45849895	4090	4090	4090	4090	0
136	20240429	182100	45849895	4090	4090	4090	4090	0
137	20240429	182000	45849895	4090	4090	4090	4090	0
138	20240429	181900	45849895	4090	4090	4090	4090	0
139	20240429	181800	45849895	4090	4090	4090	4090	0
140	20240429	181700	45849895	4090	4090	4090	4090	0
141	20240429	181600	45849895	4090	4090	4090	4090	0
142	20240429	181500	45849895	4090	4090	4090	4090	0
143	20240429	181400	45849895	4090	4090	4090	4090	0
144	20240429	181300	45849895	4090	4090	4090	4090	0
145	20240429	181200	45849895	4090	4090	4090	4090	0
146	20240429	181100	45849895	4090	4090	4090	4090	0
147	20240429	181000	45849895	4090	4090	4090	4090	0
148	20240429	180900	45849895	4090	4090	4090	4090	0
149	20240429	180800	45849895	4090	4090	4090	4090	0
150	20240429	180700	45849895	4090	4090	4090	4090	0
151	20240429	180600	45849895	4090	4090	4090	4090	0
152	20240429	180500	45849895	4090	4090	4090	4090	60
153	20240429	180400	45849895	4090	4090	4090	4090	0
154	20240429	180300	45849895	4090	4090	4090	4090	0
155	20240429	180200	45849895	4090	4090	4090	4090	0
156	20240429	180100	45849895	4090	4090	4090	4090	0
157	20240429	180000	45849895	4090	4090	4090	4090	0
158	20240429	175900	45849895	4090	4090	4090	4090	0
159	20240429	175800	45849895	4090	4090	4090	4090	0
160	20240429	175700	45849895	4090	4090	4090	4090	0
161	20240429	175600	45849895	4090	4090	4090	4090	0
162	20240429	175500	45849895	4090	4090	4090	4090	0
163	20240429	175400	45849895	4090	4090	4090	4090	0
164	20240429	175300	45849895	4090	4090	4090	4090	0
165	20240429	175200	45849895	4090	4090	4090	4090	0
166	20240429	175100	45849895	4090	4090	4090	4090	0
167	20240429	175000	45849895	4090	4090	4090	4090	0
168	20240429	174900	45849895	4090	4090	4090	4090	0
169	20240429	174800	45849895	4090	4090	4090	4090	0
170	20240429	174700	45849895	4090	4090	4090	4090	0
171	20240429	174600	45849895	4090	4090	4090	4090	0
172	20240429	174500	45849895	4090	4090	4090	4090	0
173	20240429	174400	45849895	4090	4090	4090	4090	0
174	20240429	174300	45849895	4090	4090	4090	4090	0
175	20240429	174200	45849895	4090	4090	4090	4090	0
176	20240429	174100	45849895	4090	4090	4090	4090	0
177	20240429	174000	45849895	4090	4090	4090	4090	0
178	20240429	173900	45849895	4090	4090	4090	4090	0
179	20240429	173800	45849895	4090	4090	4090	4090	0
180	20240429	173700	45849895	4090	4090	4090	4090	0
181	20240429	173600	45849895	4090	4090	4090	4090	0
182	20240429	173500	45849895	4090	4090	4090	4090	60
183	20240429	173400	45849895	4090	4090	4090	4090	0
184	20240429	173300	45849895	4090	4090	4090	4090	0
185	20240429	173200	45849895	4090	4090	4090	4090	0
186	20240429	173100	45849895	4090	4090	4090	4090	0
187	20240429	173000	45849895	4090	4090	4090	4090	0
188	20240429	172900	45849895	4090	4090	4090	4090	0
189	20240429	172800	45849895	4090	4090	4090	4090	0
190	20240429	172700	45849895	4090	4090	4090	4090	0
191	20240429	172600	45849895	4090	4090	4090	4090	0
192	20240429	172500	45849895	4090	4090	4090	4090	0
193	20240429	172400	45849895	4090	4090	4090	4090	0
194	20240429	172300	45849895	4090	4090	4090	4090	0
195	20240429	172200	45849895	4090	4090	4090	4090	0
196	20240429	172100	45849895	4090	4090	4090	4090	0
197	20240429	172000	45849895	4090	4090	4090	4090	0
198	20240429	171900	45849895	4090	4090	4090	4090	0
199	20240429	171800	45849895	4090	4090	4090	4090	0
200	20240429	171700	45849895	4090	4090	4090	4090	0
201	20240429	171600	45849895	4090	4090	4090	4090	0
202	20240429	171500	45849895	4090	4090	4090	4090	0
203	20240429	171400	45849895	4090	4090	4090	4090	0
204	20240429	171300	45849895	4090	4090	4090	4090	0
205	20240429	171200	45849895	4090	4090	4090	4090	0
206	20240429	171100	45849895	4090	4090	4090	4090	0
207	20240429	171000	45849895	4090	4090	4090	4090	0
208	20240429	170900	45849895	4090	4090	4090	4090	0
209	20240429	170800	45849895	4090	4090	4090	4090	0
210	20240429	170700	45849895	4090	4090	4090	4090	0
211	20240429	170600	45849895	4090	4090	4090	4090	0
212	20240429	170500	45849895	4090	4090	4090	4090	60
213	20240429	170400	45849895	4090	4090	4090	4090	0
214	20240429	170300	45849895	4090	4090	4090	4090	0
215	20240429	170200	45849895	4090	4090	4090	4090	0
216	20240429	170100	45849895	4090	4090	4090	4090	0
217	20240429	170000	45849895	4090	4090	4090	4090	0
218	20240429	165900	45849895	4090	4090	4090	4090	0
219	20240429	165800	45849895	4090	4090	4090	4090	0
220	20240429	165700	45849895	4090	4090	4090	4090	0
221	20240429	165600	45849895	4090	4090	4090	4090	0
222	20240429	165500	45849895	4090	4090	4090	4090	0
223	20240429	165400	45849895	4090	4090	4090	4090	0
224	20240429	165300	45849895	4090	4090	4090	4090	0
225	20240429	165200	45849895	4090	4090	4090	4090	0
226	20240429	165100	45849895	4090	4090	4090	4090	0
227	20240429	165000	45849895	4090	4090	4090	4090	0
228	20240429	164900	45849895	4090	4090	4090	4090	0
229	20240429	164800	45849895	4090	4090	4090	4090	0
230	20240429	164700	45849895	4090	4090	4090	4090	0
231	20240429	164600	45849895	4090	4090	4090	4090	0
232	20240429	164500	45849895	4090	4090	4090	4090	0
233	20240429	164400	45849895	4090	4090	4090	4090	0
234	20240429	164300	45849895	4090	4090	4090	4090	0
235	20240429	164200	45849895	4090	4090	4090	4090	0
236	20240429	164100	45849895	4090	4090	4090	4090	0
237	20240429	164000	45849895	4090	4090	4090	4090	0
238	20240429	163900	45849895	4090	4090	4090	4090	0
239	20240429	163800	45849895	4090	4090	4090	4090	0
240	20240429	163700	45849895	4090	4090	4090	4090	0
241	20240429	163600	45849895	4090	4090	4090	4090	0
242	20240429	163500	45849895	4090	4090	4090	4090	60
243	20240429	163400	45849895	4090	4090	4090	4090	0
244	20240429	163300	45849895	4090	4090	4090	4090	0
245	20240429	163200	45849895	4090	4090	4090	4090	0
246	20240429	163100	45849895	4090	4090	4090	4090	0
247	20240429	163000	45849895	4090	4090	4090	4090	0
248	20240429	162900	45849895	4090	4090	4090	4090	0
249	20240429	162800	45849895	4090	4090	4090	4090	0
250	20240429	162700	45849895	4090	4090	4090	4090	0
251	20240429	162600	45849895	4090	4090	4090	4090	0
252	20240429	162500	45849895	4090	4090	4090	4090	0
253	20240429	162400	45849895	4090	4090	4090	4090	0
254	20240429	162300	45849895	4090	4090	4090	4090	0
255	20240429	162200	45849895	4090	4090	4090	4090	0
256	20240429	162100	45849895	4090	4090	4090	4090	0
257	20240429	162000	45849895	4090	4090	4090	4090	0
258	20240429	161900	45849895	4090	4090	4090	4090	0
259	20240429	161800	45849895	4090	4090	4090	4090	0
260	20240429	161700	45849895	4090	4090	4090	4090	0
261	20240429	161600	45849895	4090	4090	4090	4090	0
262	20240429	161500	45849895	4090	4090	4090	4090	0
263	20240429	161400	45849895	4090	4090	4090	4090	0
264	20240429	161300	45849895	4090	4090	4090	4090	0
265	20240429	161200	45849895	4090	4090	4090	4090	0
266	20240429	161100	45849895	4090	4090	4090	4090	0
267	20240429	161000	45849895	4090	4090	4090	4090	0
268	20240429	160900	45849895	4090	4090	4090	4090	0
269	20240429	160800	45849895	4090	4090	4090	4090	0
270	20240429	160700	45849895	4090	4090	4090	4090	0
271	20240429	160600	45849895	4090	4090	4090	4090	0
272	20240429	160500	45849895	4090	4090	4090	4090	60
273	20240429	160400	45849895	4090	4090	4090	4090	0
274	20240429	160300	45849895	4090	4090	4090	4090	0
275	20240429	160200	45849895	4090	4090	4090	4090	0
276	20240429	160100	45849895	4090	4090	4090	4090	0
277	20240429	160000	45849895	4090	4090	4090	4090	0
278	20240429	155900	45849895	4090	4090	4090	4090	0
279	20240429	155800	45849895	4090	4090	4090	4090	0
280	20240429	155700	45849895	4090	4090	4090	4090	0
281	20240429	155600	45849895	4090	4090	4090	4090	0
282	20240429	155500	45849895	4090	4090	4090	4090	0
283	20240429	155400	45849895	4090	4090	4090	4090	0
284	20240429	155300	45849895	4090	4090	4090	4090	0
285	20240429	155200	45849895	4090	4090	4090	4090	0
286	20240429	155100	45849895	4090	4090	4090	4090	0
287	20240429	155000	45849895	4090	4090	4090	4090	0
288	20240429	154900	45849895	4090	4090	4090	4090	0
289	20240429	154800	45849895	4090	4090	4090	4090	0
290	20240429	154700	45849895	4090	4090	4090	4090	0
291	20240429	154600	45849895	4090	4090	4090	4090	0
292	20240429	154500	45849895	4090	4090	4090	4090	0
293	20240429	154400	45849895	4090	4090	4090	4090	0
294	20240429	154300	45849895	4090	4090	4090	4090	0
295	20240429	154200	45849895	4090	4090	4090	4090	0
296	20240429	154100	45849895	4090	4090	4090	4090	0
297	20240429	154000	45849895	4090	4090	4090	4090	0
298	20240429	153900	45849895	4090	4090	4090	4090	0
299	20240429	153800	45849895	4090	4090	4090	4090	0
300	20240429	153700	45849895	4090	4090	4090	4090	0
301	20240429	153600	45849895	4090	4090	4090	4090	0
302	20240429	153500	45849895	4090	4090	4090	4090	60
303	20240429	153400	45849895	4090	4090	4090	4090	0
304	20240429	153300	45849895	4090	4090	4090	4090	0
305	20240429	153200	45849895	4090	4090	4090	4090	0
306	20240429	153100	45849895	4090	4090	4090	4090	0
307	20240429	153000	45849895	4090	4090	4090	4090	60
308	20240429	152900	45604495	4095	4095	4095	4095	0
309	20240429	152800	45604495	4095	4095	4095	4095	0
310	20240429	152700	45604495	4095	4095	4095	4095	0
311	20240429	152600	45604495	4095	4095	4095	4095	0
312	20240429	152500	45604495	4095	4095	4095	4095	0
313	20240429	152400	45604495	4095	4095	4095	4095	0
314	20240429	152300	45604495	4095	4095	4095	4095	0
315	20240429	152200	45604495	4095	4095	4095	4095	0
316	20240429	152100	45604495	4095	4095	4095	4095	0
317	20240429	152000	45604495	4095	4095	4095	4095	0
318	20240429	151900	45604495	4095	4095	4095	4095	0
319	20240429	151800	45604495	4095	4095	4095	4095	0
320	20240429	151700	45604495	4095	4090	4095	4090	21
321	20240429	151600	45518525	4075	4080	4080	4075	501
322	20240429	151500	43476945	4075	4075	4075	4075	0
323	20240429	151400	43476945	4075	4075	4075	4075	0
324	20240429	151300	43476945	4075	4080	4080	4075	10
325	20240429	151200	43436190	4075	4075	4075	4075	0
326	20240429	151100	43436190	4075	4075	4075	4075	0
327	20240429	151000	43436190	4075	4075	4075	4075	0
328	20240429	150900	43436190	4075	4080	4080	4075	3
329	20240429	150800	43423960	4095	4095	4095	4095	0
330	20240429	150700	43423960	4095	4095	4095	4095	0
331	20240429	150600	43423960	4095	4095	4095	4095	0
332	20240429	150500	43423960	4095	4095	4095	4095	0
333	20240429	150400	43423960	4095	4095	4095	4095	0
334	20240429	150300	43423960	4095	4095	4095	4095	0
335	20240429	150200	43423960	4095	4095	4095	4095	0
336	20240429	150100	43423960	4095	4095	4095	4095	0
337	20240429	150000	43423960	4095	4095	4095	4095	0
338	20240429	145900	43423960	4095	4095	4095	4095	26
339	20240429	145800	43317490	4090	4090	4090	4090	50
340	20240429	145700	43112990	4080	4080	4080	4080	11
341	20240429	145600	43068110	4090	4090	4090	4090	0
342	20240429	145500	43068110	4090	4090	4090	4090	0
343	20240429	145400	43068110	4090	4085	4090	4085	89
344	20240429	145300	42704540	4085	4085	4085	4085	11
345	20240429	145200	42659605	4085	4085	4085	4085	0
346	20240429	145100	42659605	4085	4085	4085	4085	5
347	20240429	145000	42639180	4095	4095	4095	4095	0
348	20240429	144900	42639180	4095	4095	4095	4095	0
349	20240429	144800	42639180	4095	4095	4095	4095	0
350	20240429	144700	42639180	4095	4095	4095	4095	0
351	20240429	144600	42639180	4095	4090	4095	4090	3521
352	20240429	144500	28238010	4085	4085	4085	4085	0
353	20240429	144400	28238010	4085	4080	4085	4080	174
354	20240429	144300	27527540	4075	4075	4075	4075	4
355	20240429	144200	27511240	4070	4070	4070	4070	24
356	20240429	144100	27413560	4080	4080	4080	4080	0
357	20240429	144000	27413560	4080	4080	4080	4080	0
358	20240429	143900	27413560	4080	4080	4080	4080	0
359	20240429	143800	27413560	4080	4080	4080	4080	0
360	20240429	143700	27413560	4080	4080	4080	4080	0
361	20240429	143600	27413560	4080	4080	4080	4080	0
362	20240429	143500	27413560	4080	4080	4080	4080	0
363	20240429	143400	27413560	4080	4080	4080	4080	0
364	20240429	143300	27413560	4080	4080	4080	4080	0
365	20240429	143200	27413560	4080	4080	4080	4080	0
366	20240429	143100	27413560	4080	4080	4080	4080	0
367	20240429	143000	27413560	4080	4080	4080	4080	0
368	20240429	142900	27413560	4080	4080	4080	4080	35
369	20240429	142800	27270760	4080	4080	4080	4080	2
370	20240429	142700	27262600	4070	4070	4070	4070	0
371	20240429	142600	27262600	4070	4070	4070	4070	0
372	20240429	142500	27262600	4070	4070	4070	4070	0
373	20240429	142400	27262600	4070	4070	4070	4070	0
374	20240429	142300	27262600	4070	4070	4070	4070	0
375	20240429	142200	27262600	4070	4070	4070	4070	0
376	20240429	142100	27262600	4070	4070	4070	4070	0
377	20240429	142000	27262600	4070	4070	4070	4070	0
378	20240429	141900	27262600	4070	4070	4070	4070	0
379	20240429	141800	27262600	4070	4070	4070	4070	0
380	20240429	141700	27262600	4070	4070	4070	4070	0
381	20240429	141600	27262600	4070	4070	4070	4070	0
382	20240429	141500	27262600	4070	4075	4075	4070	100
383	20240429	141400	26855475	4070	4070	4070	4070	0
384	20240429	141300	26855475	4070	4070	4070	4070	0
385	20240429	141200	26855475	4070	4070	4070	4070	0
386	20240429	141100	26855475	4070	4070	4070	4070	0
387	20240429	141000	26855475	4070	4070	4070	4070	0
388	20240429	140900	26855475	4070	4070	4070	4070	0
389	20240429	140800	26855475	4070	4070	4070	4070	0
390	20240429	140700	26855475	4070	4070	4070	4070	0
391	20240429	140600	26855475	4070	4070	4070	4070	0
392	20240429	140500	26855475	4070	4070	4070	4070	0
393	20240429	140400	26855475	4070	4070	4070	4070	0
394	20240429	140300	26855475	4070	4070	4070	4070	0
395	20240429	140200	26855475	4070	4070	4070	4070	0
396	20240429	140100	26855475	4070	4070	4070	4070	10
397	20240429	140000	26814775	4090	4090	4090	4090	0
398	20240429	135900	26814775	4090	4090	4090	4090	0
399	20240429	135800	26814775	4090	4090	4090	4090	0
400	20240429	135700	26814775	4090	4090	4090	4090	0
401	20240429	135600	26814775	4090	4090	4090	4090	0
402	20240429	135500	26814775	4090	4090	4090	4090	0
403	20240429	135400	26814775	4090	4090	4090	4090	0
404	20240429	135300	26814775	4090	4090	4090	4090	0
405	20240429	135200	26814775	4090	4090	4090	4090	1
406	20240429	135100	26810685	4085	4085	4085	4085	0
407	20240429	135000	26810685	4085	4085	4085	4085	1
408	20240429	134900	26806600	4085	4085	4085	4085	50
409	20240429	134800	26602350	4080	4080	4080	4080	1111
410	20240429	134700	22069470	4080	4080	4080	4080	0
411	20240429	134600	22069470	4080	4080	4080	4080	0
412	20240429	134500	22069470	4080	4080	4080	4080	0
413	20240429	134400	22069470	4080	4080	4080	4080	0
414	20240429	134300	22069470	4080	4080	4080	4080	0
415	20240429	134200	22069470	4080	4075	4080	4075	3
416	20240429	134100	22057235	4075	4075	4075	4075	0
417	20240429	134000	22057235	4075	4075	4075	4075	0
418	20240429	133900	22057235	4075	4075	4075	4075	0
419	20240429	133800	22057235	4075	4075	4075	4075	0
420	20240429	133700	22057235	4075	4075	4075	4075	2
421	20240429	133600	22049085	4065	4065	4065	4065	0
422	20240429	133500	22049085	4065	4065	4065	4065	0
423	20240429	133400	22049085	4065	4065	4065	4065	0
424	20240429	133300	22049085	4065	4065	4065	4065	0
425	20240429	133200	22049085	4065	4065	4065	4065	0
426	20240429	133100	22049085	4065	4065	4065	4065	0
427	20240429	133000	22049085	4065	4065	4065	4065	0
428	20240429	132900	22049085	4065	4065	4065	4065	0
429	20240429	132800	22049085	4065	4065	4065	4065	0
430	20240429	132700	22049085	4065	4065	4065	4065	0
431	20240429	132600	22049085	4065	4065	4065	4065	0
432	20240429	132500	22049085	4065	4065	4065	4065	0
433	20240429	132400	22049085	4065	4065	4065	4065	0
434	20240429	132300	22049085	4065	4065	4065	4065	0
435	20240429	132200	22049085	4065	4065	4065	4065	0
436	20240429	132100	22049085	4065	4065	4065	4065	0
437	20240429	132000	22049085	4065	4065	4065	4065	0
438	20240429	131900	22049085	4065	4065	4065	4065	0
439	20240429	131800	22049085	4065	4065	4065	4065	0
440	20240429	131700	22049085	4065	4065	4065	4065	0
441	20240429	131600	22049085	4065	4065	4065	4065	0
442	20240429	131500	22049085	4065	4065	4065	4065	0
443	20240429	131400	22049085	4065	4065	4065	4065	0
444	20240429	131300	22049085	4065	4065	4065	4065	0
445	20240429	131200	22049085	4065	4065	4065	4065	0
446	20240429	131100	22049085	4065	4065	4065	4065	0
447	20240429	131000	22049085	4065	4065	4065	4065	0
448	20240429	130900	22049085	4065	4065	4065	4065	0
449	20240429	130800	22049085	4065	4065	4065	4065	0
450	20240429	130700	22049085	4065	4065	4065	4065	0
451	20240429	130600	22049085	4065	4065	4065	4065	0
452	20240429	130500	22049085	4065	4065	4065	4065	0
453	20240429	130400	22049085	4065	4065	4065	4065	0
454	20240429	130300	22049085	4065	4065	4065	4065	0
455	20240429	130200	22049085	4065	4065	4065	4065	0
456	20240429	130100	22049085	4065	4065	4065	4065	0
457	20240429	130000	22049085	4065	4065	4065	4065	0
458	20240429	125900	22049085	4065	4065	4065	4065	0
459	20240429	125800	22049085	4065	4065	4065	4065	0
460	20240429	125700	22049085	4065	4065	4065	4065	0
461	20240429	125600	22049085	4065	4065	4065	4065	0
462	20240429	125500	22049085	4065	4065	4065	4065	23
463	20240429	125400	21955590	4075	4075	4075	4075	100
464	20240429	125300	21548090	4070	4070	4070	4070	4
465	20240429	125200	21531810	4065	4065	4065	4065	0
466	20240429	125100	21531810	4065	4065	4065	4065	0
467	20240429	125000	21531810	4065	4065	4065	4065	0
468	20240429	124900	21531810	4065	4065	4065	4065	0
469	20240429	124800	21531810	4065	4065	4065	4065	0
470	20240429	124700	21531810	4065	4065	4065	4065	0
471	20240429	124600	21531810	4065	4065	4065	4065	0
472	20240429	124500	21531810	4065	4065	4065	4065	0
473	20240429	124400	21531810	4065	4065	4065	4065	0
474	20240429	124300	21531810	4065	4065	4065	4065	0
475	20240429	124200	21531810	4065	4065	4065	4065	0
476	20240429	124100	21531810	4065	4065	4065	4065	0
477	20240429	124000	21531810	4065	4065	4065	4065	22
478	20240429	123900	21442380	4065	4065	4065	4065	0
479	20240429	123800	21442380	4065	4065	4065	4065	22
480	20240429	123700	21352950	4060	4060	4060	4060	0
481	20240429	123600	21352950	4060	4060	4060	4060	1
482	20240429	123500	21348890	4075	4075	4075	4075	0
483	20240429	123400	21348890	4075	4070	4075	4070	101
484	20240429	123300	20937320	4080	4080	4080	4080	0
485	20240429	123200	20937320	4080	4080	4080	4080	0
486	20240429	123100	20937320	4080	4075	4080	4075	2
487	20240429	123000	20929165	4075	4070	4075	4070	101
488	20240429	122900	20517595	4065	4065	4065	4065	4
489	20240429	122800	20501335	4065	4065	4065	4065	0
490	20240429	122700	20501335	4065	4065	4065	4065	0
491	20240429	122600	20501335	4065	4065	4065	4065	0
492	20240429	122500	20501335	4065	4065	4065	4065	0
493	20240429	122400	20501335	4065	4065	4065	4065	0
494	20240429	122300	20501335	4065	4065	4065	4065	0
495	20240429	122200	20501335	4065	4065	4065	4065	0
496	20240429	122100	20501335	4065	4065	4065	4065	0
497	20240429	122000	20501335	4065	4065	4065	4065	0
498	20240429	121900	20501335	4065	4065	4065	4065	0
499	20240429	121800	20501335	4065	4065	4065	4065	0
500	20240429	121700	20501335	4065	4065	4065	4065	2
501	20240429	121600	20493205	4055	4055	4055	4055	0
502	20240429	121500	20493205	4055	4055	4055	4055	0
503	20240429	121400	20493205	4055	4060	4060	4055	10
504	20240429	121300	20452640	4065	4065	4065	4065	1
505	20240429	121200	20448575	4080	4080	4080	4080	0
506	20240429	121100	20448575	4080	4080	4080	4080	0
507	20240429	121000	20448575	4080	4080	4080	4080	0
508	20240429	120900	20448575	4080	4080	4080	4080	0
509	20240429	120800	20448575	4080	4080	4080	4080	0
510	20240429	120700	20448575	4080	4080	4080	4080	0
511	20240429	120600	20448575	4080	4080	4080	4080	0
512	20240429	120500	20448575	4080	4080	4080	4080	0
513	20240429	120400	20448575	4080	4080	4080	4080	0
514	20240429	120300	20448575	4080	4080	4080	4080	0
515	20240429	120200	20448575	4080	4080	4080	4080	0
516	20240429	120100	20448575	4080	4080	4080	4080	0
517	20240429	120000	20448575	4080	4080	4080	4080	0
518	20240429	115900	20448575	4080	4070	4080	4070	527
519	20240429	115800	18300925	4075	4075	4075	4075	0
520	20240429	115700	18300925	4075	4075	4075	4075	0
521	20240429	115600	18300925	4075	4075	4075	4075	0
522	20240429	115500	18300925	4075	4075	4075	4075	0
523	20240429	115400	18300925	4075	4075	4075	4075	0
524	20240429	115300	18300925	4075	4075	4075	4075	0
525	20240429	115200	18300925	4075	4075	4075	4075	0
526	20240429	115100	18300925	4075	4075	4075	4075	0
527	20240429	115000	18300925	4075	4075	4075	4075	0
528	20240429	114900	18300925	4075	4075	4075	4075	0
529	20240429	114800	18300925	4075	4065	4075	4065	305
530	20240429	114700	17059885	4065	4065	4065	4065	0
531	20240429	114600	17059885	4065	4065	4065	4065	0
532	20240429	114500	17059885	4065	4065	4065	4065	0
533	20240429	114400	17059885	4065	4065	4065	4065	0
534	20240429	114300	17059885	4065	4065	4065	4065	0
535	20240429	114200	17059885	4065	4065	4065	4065	0
536	20240429	114100	17059885	4065	4065	4065	4065	2
537	20240429	114000	17051755	4070	4065	4070	4065	414
538	20240429	113900	15368310	4065	4065	4065	4065	0
539	20240429	113800	15368310	4065	4065	4065	4065	0
540	20240429	113700	15368310	4065	4065	4065	4065	0
541	20240429	113600	15368310	4065	4065	4065	4065	28
542	20240429	113500	15254490	4065	4065	4065	4065	0
543	20240429	113400	15254490	4065	4065	4065	4065	0
544	20240429	113300	15254490	4065	4065	4065	4065	1
545	20240429	113200	15250425	4070	4070	4070	4070	0
546	20240429	113100	15250425	4070	4070	4070	4070	0
547	20240429	113000	15250425	4070	4070	4070	4070	1
548	20240429	112900	15246355	4050	4050	4050	4050	0
549	20240429	112800	15246355	4050	4050	4050	4050	0
550	20240429	112700	15246355	4050	4050	4050	4050	0
551	20240429	112600	15246355	4050	4055	4055	4050	153
552	20240429	112500	14626300	4050	4050	4050	4050	0
553	20240429	112400	14626300	4050	4050	4050	4050	0
554	20240429	112300	14626300	4050	4050	4050	4050	0
555	20240429	112200	14626300	4050	4050	4050	4050	0
556	20240429	112100	14626300	4050	4060	4060	4050	44
557	20240429	112000	14448030	4050	4050	4050	4050	0
558	20240429	111900	14448030	4050	4050	4050	4050	0
559	20240429	111800	14448030	4050	4050	4050	4050	0
560	20240429	111700	14448030	4050	4055	4055	4050	100
561	20240429	111600	14042845	4050	4050	4050	4050	0
562	20240429	111500	14042845	4050	4050	4050	4050	22
563	20240429	111400	13953745	4075	4075	4075	4075	0
564	20240429	111300	13953745	4075	4075	4075	4075	0
565	20240429	111200	13953745	4075	4075	4075	4075	0
566	20240429	111100	13953745	4075	4075	4075	4075	0
567	20240429	111000	13953745	4075	4075	4075	4075	0
568	20240429	110900	13953745	4075	4075	4075	4075	0
569	20240429	110800	13953745	4075	4075	4075	4075	0
570	20240429	110700	13953745	4075	4075	4075	4075	0
571	20240429	110600	13953745	4075	4075	4075	4075	0
572	20240429	110500	13953745	4075	4075	4075	4075	1
573	20240429	110400	13949670	4070	4070	4070	4070	1
574	20240429	110300	13945600	4070	4070	4070	4070	0
575	20240429	110200	13945600	4070	4070	4070	4070	1
576	20240429	110100	13941530	4050	4050	4050	4050	0
577	20240429	110000	13941530	4050	4050	4050	4050	0
578	20240429	105900	13941530	4050	4055	4055	4050	23
579	20240429	105800	13848320	4055	4055	4055	4055	0
580	20240429	105700	13848320	4055	4055	4055	4055	0
581	20240429	105600	13848320	4055	4050	4055	4050	2
582	20240429	105500	13840215	4050	4050	4050	4050	0
583	20240429	105400	13840215	4050	4050	4050	4050	0
584	20240429	105300	13840215	4050	4050	4050	4050	0
585	20240429	105200	13840215	4050	4050	4050	4050	0
586	20240429	105100	13840215	4050	4050	4050	4050	0
587	20240429	105000	13840215	4050	4060	4060	4050	300
588	20240429	104900	12625130	4055	4060	4060	4055	2
589	20240429	104800	12617015	4070	4070	4070	4070	0
590	20240429	104700	12617015	4070	4070	4070	4070	0
591	20240429	104600	12617015	4070	4070	4070	4070	0
592	20240429	104500	12617015	4070	4070	4070	4070	0
593	20240429	104400	12617015	4070	4070	4070	4070	0
594	20240429	104300	12617015	4070	4070	4070	4070	0
595	20240429	104200	12617015	4070	4070	4070	4070	20
596	20240429	104100	12535615	4065	4065	4065	4065	100
597	20240429	104000	12129115	4055	4055	4055	4055	50
598	20240429	103900	11926365	4065	4065	4065	4065	0
599	20240429	103800	11926365	4065	4065	4065	4065	0
600	20240429	103700	11926365	4065	4065	4065	4065	0
601	20240429	103600	11926365	4065	4065	4065	4065	0
602	20240429	103500	11926365	4065	4065	4065	4065	0
603	20240429	103400	11926365	4065	4065	4065	4065	1
604	20240429	103300	11922300	4055	4055	4055	4055	0
605	20240429	103200	11922300	4055	4055	4055	4055	0
606	20240429	103100	11922300	4055	4055	4055	4055	0
607	20240429	103000	11922300	4055	4055	4055	4055	0
608	20240429	102900	11922300	4055	4055	4055	4055	0
609	20240429	102800	11922300	4055	4055	4055	4055	0
610	20240429	102700	11922300	4055	4055	4055	4055	50
611	20240429	102600	11719550	4055	4055	4055	4055	0
612	20240429	102500	11719550	4055	4055	4055	4055	568
613	20240429	102400	9416310	4055	4055	4055	4055	0
614	20240429	102300	9416310	4055	4055	4055	4055	0
615	20240429	102200	9416310	4055	4055	4055	4055	0
616	20240429	102100	9416310	4055	4055	4055	4055	0
617	20240429	102000	9416310	4055	4055	4055	4055	0
618	20240429	101900	9416310	4055	4055	4055	4055	0
619	20240429	101800	9416310	4055	4055	4055	4055	0
620	20240429	101700	9416310	4055	4055	4055	4055	0
621	20240429	101600	9416310	4055	4055	4055	4055	0
622	20240429	101500	9416310	4055	4055	4055	4055	0
623	20240429	101400	9416310	4055	4055	4055	4055	0
624	20240429	101300	9416310	4055	4055	4055	4055	0
625	20240429	101200	9416310	4055	4055	4055	4055	0
626	20240429	101100	9416310	4055	4060	4060	4055	1300
627	20240429	101000	4144370	4055	4055	4055	4055	0
628	20240429	100900	4144370	4055	4055	4055	4055	0
629	20240429	100800	4144370	4055	4060	4060	4055	44
630	20240429	100700	3965895	4065	4065	4065	4065	0
631	20240429	100600	3965895	4065	4065	4065	4065	10
632	20240429	100500	3925245	4065	4065	4065	4065	0
633	20240429	100400	3925245	4065	4065	4065	4065	0
634	20240429	100300	3925245	4065	4065	4065	4065	0
635	20240429	100200	3925245	4065	4065	4065	4065	0
636	20240429	100100	3925245	4065	4050	4065	4050	25
637	20240429	100000	3823970	4050	4050	4050	4050	0
638	20240429	095900	3823970	4050	4050	4050	4050	0
639	20240429	095800	3823970	4050	4050	4050	4050	0
640	20240429	095700	3823970	4050	4050	4050	4050	20
641	20240429	095600	3742970	4050	4050	4050	4050	0
642	20240429	095500	3742970	4050	4050	4050	4050	0
643	20240429	095400	3742970	4050	4050	4050	4050	0
644	20240429	095300	3742970	4050	4050	4050	4050	0
645	20240429	095200	3742970	4050	4050	4050	4050	0
646	20240429	095100	3742970	4050	4050	4050	4050	0
647	20240429	095000	3742970	4050	4050	4050	4050	0
648	20240429	094900	3742970	4050	4050	4050	4050	0
649	20240429	094800	3742970	4050	4050	4050	4050	3
650	20240429	094700	3730820	4065	4065	4065	4065	0
651	20240429	094600	3730820	4065	4065	4065	4065	0
652	20240429	094500	3730820	4065	4065	4065	4065	0
653	20240429	094400	3730820	4065	4065	4065	4065	0
654	20240429	094300	3730820	4065	4065	4065	4065	0
655	20240429	094200	3730820	4065	4065	4065	4065	1
656	20240429	094100	3726755	4070	4070	4070	4070	0
657	20240429	094000	3726755	4070	4070	4070	4070	2
658	20240429	093900	3718615	4070	4070	4070	4070	0
659	20240429	093800	3718615	4070	4070	4070	4070	0
660	20240429	093700	3718615	4070	4070	4070	4070	0
661	20240429	093600	3718615	4070	4070	4070	4070	15
662	20240429	093500	3657565	4070	4070	4070	4070	0
663	20240429	093400	3657565	4070	4070	4070	4070	1
664	20240429	093300	3653495	4065	4050	4065	4050	2
665	20240429	093200	3645380	4040	4040	4040	4040	0
666	20240429	093100	3645380	4040	4040	4040	4040	130
667	20240429	093000	3120180	4040	4040	4040	4040	0
668	20240429	092900	3120180	4040	4040	4040	4040	1
669	20240429	092800	3116140	4040	4045	4045	4040	500
670	20240429	092700	1093905	4050	4050	4050	4050	0
671	20240429	092600	1093905	4050	4050	4050	4050	0
672	20240429	092500	1093905	4050	4050	4050	4050	5
673	20240429	092400	1073655	4050	4050	4050	4050	5
674	20240429	092300	1053405	4045	4050	4050	4045	5
675	20240429	092200	1033175	4050	4050	4050	4050	5
676	20240429	092100	1012925	4050	4050	4050	4050	6
677	20240429	092000	988625	4050	4050	4050	4050	6
678	20240429	091900	964325	4050	4055	4055	4050	6
679	20240429	091800	940000	4070	4055	4075	4055	8
680	20240429	091700	907525	4050	4050	4050	4050	6
681	20240429	091600	883225	4050	4050	4050	4050	6
682	20240429	091500	858925	4070	4050	4070	4045	7
683	20240429	091400	830570	4050	4050	4050	4050	6
684	20240429	091300	806270	4050	4050	4050	4050	6
685	20240429	091200	781970	4060	4060	4060	4060	6
686	20240429	091100	757610	4045	4085	4085	4045	12
687	20240429	091000	708810	4075	4075	4075	4075	6
688	20240429	090900	684360	4075	4075	4075	4075	6
689	20240429	090800	659910	4075	4075	4075	4075	6
690	20240429	090700	635460	4075	4075	4075	4075	6
691	20240429	090600	611010	4070	4070	4070	4070	6
692	20240429	090500	586590	4065	4065	4065	4065	0
693	20240429	090400	586590	4065	4065	4065	4065	0
694	20240429	090300	586590	4065	4065	4065	4065	0
695	20240429	090200	586590	4065	4065	4065	4065	0
696	20240429	090100	586590	4065	4065	4065	4065	6
697	20240429	090000	562200	4040	4040	4045	4040	139