KissMeData/296160/min/candle-20240429.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240429	210500	8418970	5990	5990	5990	5990	3
3	20240429	210400	8418970	5990	5990	5990	5990	0
4	20240429	210300	8418970	5990	5990	5990	5990	0
5	20240429	210200	8418970	5990	5990	5990	5990	0
6	20240429	210100	8418970	5990	5990	5990	5990	0
7	20240429	210000	8418970	5990	5990	5990	5990	0
8	20240429	205900	8418970	5990	5990	5990	5990	0
9	20240429	205800	8418970	5990	5990	5990	5990	0
10	20240429	205700	8418970	5990	5990	5990	5990	0
11	20240429	205600	8418970	5990	5990	5990	5990	0
12	20240429	205500	8418970	5990	5990	5990	5990	0
13	20240429	205400	8418970	5990	5990	5990	5990	0
14	20240429	205300	8418970	5990	5990	5990	5990	0
15	20240429	205200	8418970	5990	5990	5990	5990	0
16	20240429	205100	8418970	5990	5990	5990	5990	0
17	20240429	205000	8418970	5990	5990	5990	5990	0
18	20240429	204900	8418970	5990	5990	5990	5990	0
19	20240429	204800	8418970	5990	5990	5990	5990	0
20	20240429	204700	8418970	5990	5990	5990	5990	0
21	20240429	204600	8418970	5990	5990	5990	5990	0
22	20240429	204500	8418970	5990	5990	5990	5990	0
23	20240429	204400	8418970	5990	5990	5990	5990	0
24	20240429	204300	8418970	5990	5990	5990	5990	0
25	20240429	204200	8418970	5990	5990	5990	5990	0
26	20240429	204100	8418970	5990	5990	5990	5990	0
27	20240429	204000	8418970	5990	5990	5990	5990	0
28	20240429	203900	8418970	5990	5990	5990	5990	0
29	20240429	203800	8418970	5990	5990	5990	5990	0
30	20240429	203700	8418970	5990	5990	5990	5990	0
31	20240429	203600	8418970	5990	5990	5990	5990	0
32	20240429	203500	8418970	5990	5990	5990	5990	3
33	20240429	203400	8418970	5990	5990	5990	5990	0
34	20240429	203300	8418970	5990	5990	5990	5990	0
35	20240429	203200	8418970	5990	5990	5990	5990	0
36	20240429	203100	8418970	5990	5990	5990	5990	0
37	20240429	203000	8418970	5990	5990	5990	5990	0
38	20240429	202900	8418970	5990	5990	5990	5990	0
39	20240429	202800	8418970	5990	5990	5990	5990	0
40	20240429	202700	8418970	5990	5990	5990	5990	0
41	20240429	202600	8418970	5990	5990	5990	5990	0
42	20240429	202500	8418970	5990	5990	5990	5990	0
43	20240429	202400	8418970	5990	5990	5990	5990	0
44	20240429	202300	8418970	5990	5990	5990	5990	0
45	20240429	202200	8418970	5990	5990	5990	5990	0
46	20240429	202100	8418970	5990	5990	5990	5990	0
47	20240429	202000	8418970	5990	5990	5990	5990	0
48	20240429	201900	8418970	5990	5990	5990	5990	0
49	20240429	201800	8418970	5990	5990	5990	5990	0
50	20240429	201700	8418970	5990	5990	5990	5990	0
51	20240429	201600	8418970	5990	5990	5990	5990	0
52	20240429	201500	8418970	5990	5990	5990	5990	0
53	20240429	201400	8418970	5990	5990	5990	5990	0
54	20240429	201300	8418970	5990	5990	5990	5990	0
55	20240429	201200	8418970	5990	5990	5990	5990	0
56	20240429	201100	8418970	5990	5990	5990	5990	0
57	20240429	201000	8418970	5990	5990	5990	5990	0
58	20240429	200900	8418970	5990	5990	5990	5990	0
59	20240429	200800	8418970	5990	5990	5990	5990	0
60	20240429	200700	8418970	5990	5990	5990	5990	0
61	20240429	200600	8418970	5990	5990	5990	5990	0
62	20240429	200500	8418970	5990	5990	5990	5990	3
63	20240429	200400	8418970	5990	5990	5990	5990	0
64	20240429	200300	8418970	5990	5990	5990	5990	0
65	20240429	200200	8418970	5990	5990	5990	5990	0
66	20240429	200100	8418970	5990	5990	5990	5990	0
67	20240429	200000	8418970	5990	5990	5990	5990	0
68	20240429	195900	8418970	5990	5990	5990	5990	0
69	20240429	195800	8418970	5990	5990	5990	5990	0
70	20240429	195700	8418970	5990	5990	5990	5990	0
71	20240429	195600	8418970	5990	5990	5990	5990	0
72	20240429	195500	8418970	5990	5990	5990	5990	0
73	20240429	195400	8418970	5990	5990	5990	5990	0
74	20240429	195300	8418970	5990	5990	5990	5990	0
75	20240429	195200	8418970	5990	5990	5990	5990	0
76	20240429	195100	8418970	5990	5990	5990	5990	0
77	20240429	195000	8418970	5990	5990	5990	5990	0
78	20240429	194900	8418970	5990	5990	5990	5990	0
79	20240429	194800	8418970	5990	5990	5990	5990	0
80	20240429	194700	8418970	5990	5990	5990	5990	0
81	20240429	194600	8418970	5990	5990	5990	5990	0
82	20240429	194500	8418970	5990	5990	5990	5990	0
83	20240429	194400	8418970	5990	5990	5990	5990	0
84	20240429	194300	8418970	5990	5990	5990	5990	0
85	20240429	194200	8418970	5990	5990	5990	5990	0
86	20240429	194100	8418970	5990	5990	5990	5990	0
87	20240429	194000	8418970	5990	5990	5990	5990	0
88	20240429	193900	8418970	5990	5990	5990	5990	0
89	20240429	193800	8418970	5990	5990	5990	5990	0
90	20240429	193700	8418970	5990	5990	5990	5990	0
91	20240429	193600	8418970	5990	5990	5990	5990	0
92	20240429	193500	8418970	5990	5990	5990	5990	3
93	20240429	193400	8418970	5990	5990	5990	5990	0
94	20240429	193300	8418970	5990	5990	5990	5990	0
95	20240429	193200	8418970	5990	5990	5990	5990	0
96	20240429	193100	8418970	5990	5990	5990	5990	0
97	20240429	193000	8418970	5990	5990	5990	5990	0
98	20240429	192900	8418970	5990	5990	5990	5990	0
99	20240429	192800	8418970	5990	5990	5990	5990	0
100	20240429	192700	8418970	5990	5990	5990	5990	0
101	20240429	192600	8418970	5990	5990	5990	5990	0
102	20240429	192500	8418970	5990	5990	5990	5990	0
103	20240429	192400	8418970	5990	5990	5990	5990	0
104	20240429	192300	8418970	5990	5990	5990	5990	0
105	20240429	192200	8418970	5990	5990	5990	5990	0
106	20240429	192100	8418970	5990	5990	5990	5990	0
107	20240429	192000	8418970	5990	5990	5990	5990	0
108	20240429	191900	8418970	5990	5990	5990	5990	0
109	20240429	191800	8418970	5990	5990	5990	5990	0
110	20240429	191700	8418970	5990	5990	5990	5990	0
111	20240429	191600	8418970	5990	5990	5990	5990	0
112	20240429	191500	8418970	5990	5990	5990	5990	0
113	20240429	191400	8418970	5990	5990	5990	5990	0
114	20240429	191300	8418970	5990	5990	5990	5990	0
115	20240429	191200	8418970	5990	5990	5990	5990	0
116	20240429	191100	8418970	5990	5990	5990	5990	0
117	20240429	191000	8418970	5990	5990	5990	5990	0
118	20240429	190900	8418970	5990	5990	5990	5990	0
119	20240429	190800	8418970	5990	5990	5990	5990	0
120	20240429	190700	8418970	5990	5990	5990	5990	0
121	20240429	190600	8418970	5990	5990	5990	5990	0
122	20240429	190500	8418970	5990	5990	5990	5990	3
123	20240429	190400	8418970	5990	5990	5990	5990	0
124	20240429	190300	8418970	5990	5990	5990	5990	0
125	20240429	190200	8418970	5990	5990	5990	5990	0
126	20240429	190100	8418970	5990	5990	5990	5990	0
127	20240429	190000	8418970	5990	5990	5990	5990	0
128	20240429	185900	8418970	5990	5990	5990	5990	0
129	20240429	185800	8418970	5990	5990	5990	5990	0
130	20240429	185700	8418970	5990	5990	5990	5990	0
131	20240429	185600	8418970	5990	5990	5990	5990	0
132	20240429	185500	8418970	5990	5990	5990	5990	0
133	20240429	185400	8418970	5990	5990	5990	5990	0
134	20240429	185300	8418970	5990	5990	5990	5990	0
135	20240429	185200	8418970	5990	5990	5990	5990	0
136	20240429	185100	8418970	5990	5990	5990	5990	0
137	20240429	185000	8418970	5990	5990	5990	5990	0
138	20240429	184900	8418970	5990	5990	5990	5990	0
139	20240429	184800	8418970	5990	5990	5990	5990	0
140	20240429	184700	8418970	5990	5990	5990	5990	0
141	20240429	184600	8418970	5990	5990	5990	5990	0
142	20240429	184500	8418970	5990	5990	5990	5990	0
143	20240429	184400	8418970	5990	5990	5990	5990	0
144	20240429	184300	8418970	5990	5990	5990	5990	0
145	20240429	184200	8418970	5990	5990	5990	5990	0
146	20240429	184100	8418970	5990	5990	5990	5990	0
147	20240429	184000	8418970	5990	5990	5990	5990	0
148	20240429	183900	8418970	5990	5990	5990	5990	0
149	20240429	183800	8418970	5990	5990	5990	5990	0
150	20240429	183700	8418970	5990	5990	5990	5990	0
151	20240429	183600	8418970	5990	5990	5990	5990	0
152	20240429	183500	8418970	5990	5990	5990	5990	3
153	20240429	183400	8418970	5990	5990	5990	5990	0
154	20240429	183300	8418970	5990	5990	5990	5990	0
155	20240429	183200	8418970	5990	5990	5990	5990	0
156	20240429	183100	8418970	5990	5990	5990	5990	0
157	20240429	183000	8418970	5990	5990	5990	5990	0
158	20240429	182900	8418970	5990	5990	5990	5990	0
159	20240429	182800	8418970	5990	5990	5990	5990	0
160	20240429	182700	8418970	5990	5990	5990	5990	0
161	20240429	182600	8418970	5990	5990	5990	5990	0
162	20240429	182500	8418970	5990	5990	5990	5990	0
163	20240429	182400	8418970	5990	5990	5990	5990	0
164	20240429	182300	8418970	5990	5990	5990	5990	0
165	20240429	182200	8418970	5990	5990	5990	5990	0
166	20240429	182100	8418970	5990	5990	5990	5990	0
167	20240429	182000	8418970	5990	5990	5990	5990	0
168	20240429	181900	8418970	5990	5990	5990	5990	0
169	20240429	181800	8418970	5990	5990	5990	5990	0
170	20240429	181700	8418970	5990	5990	5990	5990	0
171	20240429	181600	8418970	5990	5990	5990	5990	0
172	20240429	181500	8418970	5990	5990	5990	5990	0
173	20240429	181400	8418970	5990	5990	5990	5990	0
174	20240429	181300	8418970	5990	5990	5990	5990	0
175	20240429	181200	8418970	5990	5990	5990	5990	0
176	20240429	181100	8418970	5990	5990	5990	5990	0
177	20240429	181000	8418970	5990	5990	5990	5990	0
178	20240429	180900	8418970	5990	5990	5990	5990	0
179	20240429	180800	8418970	5990	5990	5990	5990	0
180	20240429	180700	8418970	5990	5990	5990	5990	0
181	20240429	180600	8418970	5990	5990	5990	5990	0
182	20240429	180500	8418970	5990	5990	5990	5990	3
183	20240429	180400	8418970	5990	5990	5990	5990	0
184	20240429	180300	8418970	5990	5990	5990	5990	0
185	20240429	180200	8418970	5990	5990	5990	5990	0
186	20240429	180100	8418970	5990	5990	5990	5990	0
187	20240429	180000	8418970	5990	5990	5990	5990	0
188	20240429	175900	8418970	5990	5990	5990	5990	0
189	20240429	175800	8418970	5990	5990	5990	5990	0
190	20240429	175700	8418970	5990	5990	5990	5990	0
191	20240429	175600	8418970	5990	5990	5990	5990	0
192	20240429	175500	8418970	5990	5990	5990	5990	0
193	20240429	175400	8418970	5990	5990	5990	5990	0
194	20240429	175300	8418970	5990	5990	5990	5990	0
195	20240429	175200	8418970	5990	5990	5990	5990	0
196	20240429	175100	8418970	5990	5990	5990	5990	0
197	20240429	175000	8418970	5990	5990	5990	5990	0
198	20240429	174900	8418970	5990	5990	5990	5990	0
199	20240429	174800	8418970	5990	5990	5990	5990	0
200	20240429	174700	8418970	5990	5990	5990	5990	0
201	20240429	174600	8418970	5990	5990	5990	5990	0
202	20240429	174500	8418970	5990	5990	5990	5990	0
203	20240429	174400	8418970	5990	5990	5990	5990	0
204	20240429	174300	8418970	5990	5990	5990	5990	0
205	20240429	174200	8418970	5990	5990	5990	5990	0
206	20240429	174100	8418970	5990	5990	5990	5990	0
207	20240429	174000	8418970	5990	5990	5990	5990	0
208	20240429	173900	8418970	5990	5990	5990	5990	0
209	20240429	173800	8418970	5990	5990	5990	5990	0
210	20240429	173700	8418970	5990	5990	5990	5990	0
211	20240429	173600	8418970	5990	5990	5990	5990	0
212	20240429	173500	8418970	5990	5990	5990	5990	3
213	20240429	173400	8418970	5990	5990	5990	5990	0
214	20240429	173300	8418970	5990	5990	5990	5990	0
215	20240429	173200	8418970	5990	5990	5990	5990	0
216	20240429	173100	8418970	5990	5990	5990	5990	0
217	20240429	173000	8418970	5990	5990	5990	5990	0
218	20240429	172900	8418970	5990	5990	5990	5990	0
219	20240429	172800	8418970	5990	5990	5990	5990	0
220	20240429	172700	8418970	5990	5990	5990	5990	0
221	20240429	172600	8418970	5990	5990	5990	5990	0
222	20240429	172500	8418970	5990	5990	5990	5990	0
223	20240429	172400	8418970	5990	5990	5990	5990	0
224	20240429	172300	8418970	5990	5990	5990	5990	0
225	20240429	172200	8418970	5990	5990	5990	5990	0
226	20240429	172100	8418970	5990	5990	5990	5990	0
227	20240429	172000	8418970	5990	5990	5990	5990	0
228	20240429	171900	8418970	5990	5990	5990	5990	0
229	20240429	171800	8418970	5990	5990	5990	5990	0
230	20240429	171700	8418970	5990	5990	5990	5990	0
231	20240429	171600	8418970	5990	5990	5990	5990	0
232	20240429	171500	8418970	5990	5990	5990	5990	0
233	20240429	171400	8418970	5990	5990	5990	5990	0
234	20240429	171300	8418970	5990	5990	5990	5990	0
235	20240429	171200	8418970	5990	5990	5990	5990	0
236	20240429	171100	8418970	5990	5990	5990	5990	0
237	20240429	171000	8418970	5990	5990	5990	5990	0
238	20240429	170900	8418970	5990	5990	5990	5990	0
239	20240429	170800	8418970	5990	5990	5990	5990	0
240	20240429	170700	8418970	5990	5990	5990	5990	0
241	20240429	170600	8418970	5990	5990	5990	5990	0
242	20240429	170500	8418970	5990	5990	5990	5990	3
243	20240429	170400	8418970	5990	5990	5990	5990	0
244	20240429	170300	8418970	5990	5990	5990	5990	0
245	20240429	170200	8418970	5990	5990	5990	5990	0
246	20240429	170100	8418970	5990	5990	5990	5990	0
247	20240429	170000	8418970	5990	5990	5990	5990	0
248	20240429	165900	8418970	5990	5990	5990	5990	0
249	20240429	165800	8418970	5990	5990	5990	5990	0
250	20240429	165700	8418970	5990	5990	5990	5990	0
251	20240429	165600	8418970	5990	5990	5990	5990	0
252	20240429	165500	8418970	5990	5990	5990	5990	0
253	20240429	165400	8418970	5990	5990	5990	5990	0
254	20240429	165300	8418970	5990	5990	5990	5990	0
255	20240429	165200	8418970	5990	5990	5990	5990	0
256	20240429	165100	8418970	5990	5990	5990	5990	0
257	20240429	165000	8418970	5990	5990	5990	5990	0
258	20240429	164900	8418970	5990	5990	5990	5990	0
259	20240429	164800	8418970	5990	5990	5990	5990	0
260	20240429	164700	8418970	5990	5990	5990	5990	0
261	20240429	164600	8418970	5990	5990	5990	5990	0
262	20240429	164500	8418970	5990	5990	5990	5990	0
263	20240429	164400	8418970	5990	5990	5990	5990	0
264	20240429	164300	8418970	5990	5990	5990	5990	0
265	20240429	164200	8418970	5990	5990	5990	5990	0
266	20240429	164100	8418970	5990	5990	5990	5990	0
267	20240429	164000	8418970	5990	5990	5990	5990	0
268	20240429	163900	8418970	5990	5990	5990	5990	0
269	20240429	163800	8418970	5990	5990	5990	5990	0
270	20240429	163700	8418970	5990	5990	5990	5990	0
271	20240429	163600	8418970	5990	5990	5990	5990	0
272	20240429	163500	8418970	5990	5990	5990	5990	3
273	20240429	163400	8418970	5990	5990	5990	5990	0
274	20240429	163300	8418970	5990	5990	5990	5990	0
275	20240429	163200	8418970	5990	5990	5990	5990	0
276	20240429	163100	8418970	5990	5990	5990	5990	0
277	20240429	163000	8418970	5990	5990	5990	5990	0
278	20240429	162900	8418970	5990	5990	5990	5990	0
279	20240429	162800	8418970	5990	5990	5990	5990	0
280	20240429	162700	8418970	5990	5990	5990	5990	0
281	20240429	162600	8418970	5990	5990	5990	5990	0
282	20240429	162500	8418970	5990	5990	5990	5990	0
283	20240429	162400	8418970	5990	5990	5990	5990	0
284	20240429	162300	8418970	5990	5990	5990	5990	0
285	20240429	162200	8418970	5990	5990	5990	5990	0
286	20240429	162100	8418970	5990	5990	5990	5990	0
287	20240429	162000	8418970	5990	5990	5990	5990	0
288	20240429	161900	8418970	5990	5990	5990	5990	0
289	20240429	161800	8418970	5990	5990	5990	5990	0
290	20240429	161700	8418970	5990	5990	5990	5990	0
291	20240429	161600	8418970	5990	5990	5990	5990	0
292	20240429	161500	8418970	5990	5990	5990	5990	0
293	20240429	161400	8418970	5990	5990	5990	5990	0
294	20240429	161300	8418970	5990	5990	5990	5990	0
295	20240429	161200	8418970	5990	5990	5990	5990	0
296	20240429	161100	8418970	5990	5990	5990	5990	0
297	20240429	161000	8418970	5990	5990	5990	5990	0
298	20240429	160900	8418970	5990	5990	5990	5990	0
299	20240429	160800	8418970	5990	5990	5990	5990	0
300	20240429	160700	8418970	5990	5990	5990	5990	0
301	20240429	160600	8418970	5990	5990	5990	5990	0
302	20240429	160500	8418970	5990	5990	5990	5990	3
303	20240429	160400	8418970	5990	5990	5990	5990	0
304	20240429	160300	8418970	5990	5990	5990	5990	0
305	20240429	160200	8418970	5990	5990	5990	5990	0
306	20240429	160100	8418970	5990	5990	5990	5990	0
307	20240429	160000	8418970	5990	5990	5990	5990	0
308	20240429	155900	8418970	5990	5990	5990	5990	0
309	20240429	155800	8418970	5990	5990	5990	5990	0
310	20240429	155700	8418970	5990	5990	5990	5990	0
311	20240429	155600	8418970	5990	5990	5990	5990	0
312	20240429	155500	8418970	5990	5990	5990	5990	0
313	20240429	155400	8418970	5990	5990	5990	5990	0
314	20240429	155300	8418970	5990	5990	5990	5990	0
315	20240429	155200	8418970	5990	5990	5990	5990	0
316	20240429	155100	8418970	5990	5990	5990	5990	0
317	20240429	155000	8418970	5990	5990	5990	5990	0
318	20240429	154900	8418970	5990	5990	5990	5990	0
319	20240429	154800	8418970	5990	5990	5990	5990	0
320	20240429	154700	8418970	5990	5990	5990	5990	0
321	20240429	154600	8418970	5990	5990	5990	5990	0
322	20240429	154500	8418970	5990	5990	5990	5990	0
323	20240429	154400	8418970	5990	5990	5990	5990	0
324	20240429	154300	8418970	5990	5990	5990	5990	0
325	20240429	154200	8418970	5990	5990	5990	5990	0
326	20240429	154100	8418970	5990	5990	5990	5990	0
327	20240429	154000	8418970	5990	5990	5990	5990	0
328	20240429	153900	8418970	5990	5990	5990	5990	0
329	20240429	153800	8418970	5990	5990	5990	5990	0
330	20240429	153700	8418970	5990	5990	5990	5990	0
331	20240429	153600	8418970	5990	5990	5990	5990	0
332	20240429	153500	8418970	5990	5990	5990	5990	3
333	20240429	153400	8418970	5990	5990	5990	5990	0
334	20240429	153300	8418970	5990	5990	5990	5990	0
335	20240429	153200	8418970	5990	5990	5990	5990	0
336	20240429	153100	8418970	5990	5990	5990	5990	0
337	20240429	153000	8418970	5990	5990	5990	5990	3
338	20240429	152900	8401000	5990	5990	5990	5990	0
339	20240429	152800	8401000	5990	5990	5990	5990	0
340	20240429	152700	8401000	5990	5990	5990	5990	0
341	20240429	152600	8401000	5990	5990	5990	5990	0
342	20240429	152500	8401000	5990	5990	5990	5990	0
343	20240429	152400	8401000	5990	5990	5990	5990	0
344	20240429	152300	8401000	5990	5990	5990	5990	0
345	20240429	152200	8401000	5990	5990	5990	5990	0
346	20240429	152100	8401000	5990	5990	5990	5990	0
347	20240429	152000	8401000	5990	5990	5990	5990	0
348	20240429	151900	8401000	5990	5990	5990	5990	0
349	20240429	151800	8401000	5990	5990	5990	5990	0
350	20240429	151700	8401000	5990	5990	5990	5990	1
351	20240429	151600	8395010	5990	5990	5990	5990	0
352	20240429	151500	8395010	5990	5990	5990	5990	0
353	20240429	151400	8395010	5990	5990	5990	5990	0
354	20240429	151300	8395010	5990	5990	5990	5990	0
355	20240429	151200	8395010	5990	5990	5990	5990	0
356	20240429	151100	8395010	5990	5990	5990	5990	0
357	20240429	151000	8395010	5990	5990	5990	5990	0
358	20240429	150900	8395010	5990	5990	5990	5990	0
359	20240429	150800	8395010	5990	5990	5990	5990	0
360	20240429	150700	8395010	5990	5990	5990	5990	0
361	20240429	150600	8395010	5990	5990	5990	5990	0
362	20240429	150500	8395010	5990	5990	5990	5990	0
363	20240429	150400	8395010	5990	5990	5990	5990	0
364	20240429	150300	8395010	5990	5990	5990	5990	0
365	20240429	150200	8395010	5990	5990	5990	5990	30
366	20240429	150100	8215310	5990	5990	5990	5990	0
367	20240429	150000	8215310	5990	5990	5990	5990	1
368	20240429	145900	8209320	5990	5990	5990	5990	0
369	20240429	145800	8209320	5990	5990	5990	5990	0
370	20240429	145700	8209320	5990	5990	5990	5990	0
371	20240429	145600	8209320	5990	5990	5990	5990	0
372	20240429	145500	8209320	5990	5990	5990	5990	0
373	20240429	145400	8209320	5990	5990	5990	5990	0
374	20240429	145300	8209320	5990	5990	5990	5990	0
375	20240429	145200	8209320	5990	5990	5990	5990	0
376	20240429	145100	8209320	5990	5990	5990	5990	0
377	20240429	145000	8209320	5990	5990	5990	5990	0
378	20240429	144900	8209320	5990	5990	5990	5990	0
379	20240429	144800	8209320	5990	5990	5990	5990	0
380	20240429	144700	8209320	5990	5990	5990	5990	0
381	20240429	144600	8209320	5990	5990	5990	5990	0
382	20240429	144500	8209320	5990	5990	5990	5990	0
383	20240429	144400	8209320	5990	5990	5990	5990	0
384	20240429	144300	8209320	5990	5990	5990	5990	0
385	20240429	144200	8209320	5990	5990	5990	5990	0
386	20240429	144100	8209320	5990	5990	5990	5990	0
387	20240429	144000	8209320	5990	5990	5990	5990	0
388	20240429	143900	8209320	5990	5990	5990	5990	0
389	20240429	143800	8209320	5990	5990	5990	5990	0
390	20240429	143700	8209320	5990	5990	5990	5990	0
391	20240429	143600	8209320	5990	5990	5990	5990	0
392	20240429	143500	8209320	5990	5990	5990	5990	0
393	20240429	143400	8209320	5990	5990	5990	5990	0
394	20240429	143300	8209320	5990	5990	5990	5990	0
395	20240429	143200	8209320	5990	5990	5990	5990	0
396	20240429	143100	8209320	5990	5990	5990	5990	0
397	20240429	143000	8209320	5990	5990	5990	5990	0
398	20240429	142900	8209320	5990	5990	5990	5990	0
399	20240429	142800	8209320	5990	5990	5990	5990	0
400	20240429	142700	8209320	5990	5990	5990	5990	0
401	20240429	142600	8209320	5990	5990	5990	5990	0
402	20240429	142500	8209320	5990	5990	5990	5990	0
403	20240429	142400	8209320	5990	5990	5990	5990	0
404	20240429	142300	8209320	5990	5990	5990	5990	0
405	20240429	142200	8209320	5990	5990	5990	5990	0
406	20240429	142100	8209320	5990	5990	5990	5990	0
407	20240429	142000	8209320	5990	5990	5990	5990	0
408	20240429	141900	8209320	5990	5990	5990	5990	0
409	20240429	141800	8209320	5990	5990	5990	5990	0
410	20240429	141700	8209320	5990	5990	5990	5990	0
411	20240429	141600	8209320	5990	5990	5990	5990	0
412	20240429	141500	8209320	5990	5990	5990	5990	0
413	20240429	141400	8209320	5990	5990	5990	5990	0
414	20240429	141300	8209320	5990	5990	5990	5990	0
415	20240429	141200	8209320	5990	5990	5990	5990	0
416	20240429	141100	8209320	5990	5990	5990	5990	0
417	20240429	141000	8209320	5990	5990	5990	5990	0
418	20240429	140900	8209320	5990	5990	5990	5990	0
419	20240429	140800	8209320	5990	5990	5990	5990	0
420	20240429	140700	8209320	5990	5990	5990	5990	0
421	20240429	140600	8209320	5990	5990	5990	5990	0
422	20240429	140500	8209320	5990	5990	5990	5990	0
423	20240429	140400	8209320	5990	5990	5990	5990	0
424	20240429	140300	8209320	5990	5990	5990	5990	0
425	20240429	140200	8209320	5990	5990	5990	5990	0
426	20240429	140100	8209320	5990	5990	5990	5990	0
427	20240429	140000	8209320	5990	5990	5990	5990	0
428	20240429	135900	8209320	5990	5990	5990	5990	0
429	20240429	135800	8209320	5990	5990	5990	5990	0
430	20240429	135700	8209320	5990	5990	5990	5990	0
431	20240429	135600	8209320	5990	5990	5990	5990	0
432	20240429	135500	8209320	5990	5990	5990	5990	0
433	20240429	135400	8209320	5990	5990	5990	5990	0
434	20240429	135300	8209320	5990	5990	5990	5990	0
435	20240429	135200	8209320	5990	5990	5990	5990	0
436	20240429	135100	8209320	5990	5990	5990	5990	0
437	20240429	135000	8209320	5990	5990	5990	5990	0
438	20240429	134900	8209320	5990	5990	5990	5990	0
439	20240429	134800	8209320	5990	5990	5990	5990	0
440	20240429	134700	8209320	5990	5990	5990	5990	0
441	20240429	134600	8209320	5990	5990	5990	5990	0
442	20240429	134500	8209320	5990	5990	5990	5990	0
443	20240429	134400	8209320	5990	5990	5990	5990	0
444	20240429	134300	8209320	5990	5990	5990	5990	0
445	20240429	134200	8209320	5990	5990	5990	5990	0
446	20240429	134100	8209320	5990	5990	5990	5990	0
447	20240429	134000	8209320	5990	5990	5990	5990	0
448	20240429	133900	8209320	5990	5990	5990	5990	0
449	20240429	133800	8209320	5990	5990	5990	5990	0
450	20240429	133700	8209320	5990	5990	5990	5990	0
451	20240429	133600	8209320	5990	5990	5990	5990	0
452	20240429	133500	8209320	5990	5990	5990	5990	0
453	20240429	133400	8209320	5990	5990	5990	5990	0
454	20240429	133300	8209320	5990	5990	5990	5990	0
455	20240429	133200	8209320	5990	5990	5990	5990	0
456	20240429	133100	8209320	5990	5990	5990	5990	0
457	20240429	133000	8209320	5990	5990	5990	5990	0
458	20240429	132900	8209320	5990	5990	5990	5990	0
459	20240429	132800	8209320	5990	5990	5990	5990	0
460	20240429	132700	8209320	5990	5990	5990	5990	0
461	20240429	132600	8209320	5990	5990	5990	5990	0
462	20240429	132500	8209320	5990	5990	5990	5990	0
463	20240429	132400	8209320	5990	5990	5990	5990	0
464	20240429	132300	8209320	5990	5990	5990	5990	0
465	20240429	132200	8209320	5990	5990	5990	5990	0
466	20240429	132100	8209320	5990	5990	5990	5990	0
467	20240429	132000	8209320	5990	5990	5990	5990	0
468	20240429	131900	8209320	5990	5990	5990	5990	0
469	20240429	131800	8209320	5990	5990	5990	5990	0
470	20240429	131700	8209320	5990	5990	5990	5990	10
471	20240429	131600	8149420	5990	5990	5990	5990	0
472	20240429	131500	8149420	5990	5990	5990	5990	0
473	20240429	131400	8149420	5990	5990	5990	5990	0
474	20240429	131300	8149420	5990	5990	5990	5990	0
475	20240429	131200	8149420	5990	5990	5990	5990	0
476	20240429	131100	8149420	5990	5990	5990	5990	0
477	20240429	131000	8149420	5990	5990	5990	5990	0
478	20240429	130900	8149420	5990	5990	5990	5990	0
479	20240429	130800	8149420	5990	5990	5990	5990	0
480	20240429	130700	8149420	5990	5990	5990	5990	0
481	20240429	130600	8149420	5990	5990	5990	5990	0
482	20240429	130500	8149420	5990	5990	5990	5990	0
483	20240429	130400	8149420	5990	5990	5990	5990	0
484	20240429	130300	8149420	5990	5990	5990	5990	0
485	20240429	130200	8149420	5990	5990	5990	5990	85
486	20240429	130100	7640270	5990	5990	5990	5990	0
487	20240429	130000	7640270	5990	5990	5990	5990	0
488	20240429	125900	7640270	5990	5990	5990	5990	0
489	20240429	125800	7640270	5990	5990	5990	5990	0
490	20240429	125700	7640270	5990	5990	5990	5990	0
491	20240429	125600	7640270	5990	5990	5990	5990	0
492	20240429	125500	7640270	5990	5990	5990	5990	0
493	20240429	125400	7640270	5990	5990	5990	5990	0
494	20240429	125300	7640270	5990	5990	5990	5990	0
495	20240429	125200	7640270	5990	5990	5990	5990	0
496	20240429	125100	7640270	5990	5990	5990	5990	0
497	20240429	125000	7640270	5990	5990	5990	5990	0
498	20240429	124900	7640270	5990	5990	5990	5990	0
499	20240429	124800	7640270	5990	5990	5990	5990	0
500	20240429	124700	7640270	5990	5990	5990	5990	100
501	20240429	124600	7041270	5990	5990	5990	5990	0
502	20240429	124500	7041270	5990	5990	5990	5990	0
503	20240429	124400	7041270	5990	5990	5990	5990	0
504	20240429	124300	7041270	5990	5990	5990	5990	0
505	20240429	124200	7041270	5990	5990	5990	5990	0
506	20240429	124100	7041270	5990	5990	5990	5990	0
507	20240429	124000	7041270	5990	5990	5990	5990	0
508	20240429	123900	7041270	5990	5990	5990	5990	0
509	20240429	123800	7041270	5990	5990	5990	5990	0
510	20240429	123700	7041270	5990	5990	5990	5990	0
511	20240429	123600	7041270	5990	5990	5990	5990	1
512	20240429	123500	7035280	5980	5980	5980	5980	11
513	20240429	123400	6969500	5990	5990	5990	5990	0
514	20240429	123300	6969500	5990	5990	5990	5990	0
515	20240429	123200	6969500	5990	5990	5990	5990	0
516	20240429	123100	6969500	5990	5990	5990	5990	0
517	20240429	123000	6969500	5990	5990	5990	5990	0
518	20240429	122900	6969500	5990	5990	5990	5990	0
519	20240429	122800	6969500	5990	5990	5990	5990	0
520	20240429	122700	6969500	5990	5990	5990	5990	0
521	20240429	122600	6969500	5990	5990	5990	5990	0
522	20240429	122500	6969500	5990	5990	5990	5990	18
523	20240429	122400	6861680	5990	5990	5990	5990	0
524	20240429	122300	6861680	5990	5990	5990	5990	0
525	20240429	122200	6861680	5990	5990	5990	5990	0
526	20240429	122100	6861680	5990	5990	5990	5990	1
527	20240429	122000	6855690	5990	5990	5990	5990	0
528	20240429	121900	6855690	5990	5990	5990	5990	0
529	20240429	121800	6855690	5990	5990	5990	5990	0
530	20240429	121700	6855690	5990	5990	5990	5990	0
531	20240429	121600	6855690	5990	5990	5990	5990	0
532	20240429	121500	6855690	5990	5990	5990	5990	0
533	20240429	121400	6855690	5990	5990	5990	5990	0
534	20240429	121300	6855690	5990	5990	5990	5990	0
535	20240429	121200	6855690	5990	5990	5990	5990	1
536	20240429	121100	6849700	5990	5990	5990	5990	0
537	20240429	121000	6849700	5990	5990	5990	5990	0
538	20240429	120900	6849700	5990	5990	5990	5990	0
539	20240429	120800	6849700	5990	5990	5990	5990	0
540	20240429	120700	6849700	5990	5990	5990	5990	0
541	20240429	120600	6849700	5990	5990	5990	5990	0
542	20240429	120500	6849700	5990	5990	5990	5990	0
543	20240429	120400	6849700	5990	5990	5990	5990	0
544	20240429	120300	6849700	5990	5990	5990	5990	0
545	20240429	120200	6849700	5990	5990	5990	5990	0
546	20240429	120100	6849700	5990	5990	5990	5990	0
547	20240429	120000	6849700	5990	5990	5990	5990	0
548	20240429	115900	6849700	5990	5990	5990	5990	0
549	20240429	115800	6849700	5990	5990	5990	5990	0
550	20240429	115700	6849700	5990	5990	5990	5990	0
551	20240429	115600	6849700	5990	5990	5990	5990	0
552	20240429	115500	6849700	5990	5990	5990	5990	0
553	20240429	115400	6849700	5990	5990	5990	5990	0
554	20240429	115300	6849700	5990	5990	5990	5990	0
555	20240429	115200	6849700	5990	5990	5990	5990	0
556	20240429	115100	6849700	5990	5990	5990	5990	0
557	20240429	115000	6849700	5990	5990	5990	5990	0
558	20240429	114900	6849700	5990	5990	5990	5990	0
559	20240429	114800	6849700	5990	5990	5990	5990	0
560	20240429	114700	6849700	5990	5990	5990	5990	0
561	20240429	114600	6849700	5990	5990	5990	5990	0
562	20240429	114500	6849700	5990	5990	5990	5990	0
563	20240429	114400	6849700	5990	5990	5990	5990	0
564	20240429	114300	6849700	5990	5990	5990	5990	0
565	20240429	114200	6849700	5990	5990	5990	5990	0
566	20240429	114100	6849700	5990	5990	5990	5990	0
567	20240429	114000	6849700	5990	5990	5990	5990	0
568	20240429	113900	6849700	5990	5990	5990	5990	0
569	20240429	113800	6849700	5990	5990	5990	5990	0
570	20240429	113700	6849700	5990	5990	5990	5990	0
571	20240429	113600	6849700	5990	5990	5990	5990	0
572	20240429	113500	6849700	5990	5990	5990	5990	0
573	20240429	113400	6849700	5990	5990	5990	5990	0
574	20240429	113300	6849700	5990	5990	5990	5990	0
575	20240429	113200	6849700	5990	5990	5990	5990	0
576	20240429	113100	6849700	5990	5990	5990	5990	0
577	20240429	113000	6849700	5990	5990	5990	5990	0
578	20240429	112900	6849700	5990	5990	5990	5990	0
579	20240429	112800	6849700	5990	5990	5990	5990	1
580	20240429	112700	6843710	5990	5990	5990	5990	0
581	20240429	112600	6843710	5990	5990	5990	5990	0
582	20240429	112500	6843710	5990	5990	5990	5990	0
583	20240429	112400	6843710	5990	5990	5990	5990	0
584	20240429	112300	6843710	5990	5990	5990	5990	0
585	20240429	112200	6843710	5990	5990	5990	5990	0
586	20240429	112100	6843710	5990	5990	5990	5990	0
587	20240429	112000	6843710	5990	5990	5990	5990	0
588	20240429	111900	6843710	5990	5990	5990	5990	0
589	20240429	111800	6843710	5990	5990	5990	5990	0
590	20240429	111700	6843710	5990	5990	5990	5990	0
591	20240429	111600	6843710	5990	5990	5990	5990	0
592	20240429	111500	6843710	5990	5990	5990	5990	0
593	20240429	111400	6843710	5990	5990	5990	5990	0
594	20240429	111300	6843710	5990	5990	5990	5990	0
595	20240429	111200	6843710	5990	5990	5990	5990	0
596	20240429	111100	6843710	5990	5990	5990	5990	0
597	20240429	111000	6843710	5990	5990	5990	5990	0
598	20240429	110900	6843710	5990	5990	5990	5990	0
599	20240429	110800	6843710	5990	5990	5990	5990	0
600	20240429	110700	6843710	5990	5990	5990	5990	0
601	20240429	110600	6843710	5990	5990	5990	5990	0
602	20240429	110500	6843710	5990	5990	5990	5990	0
603	20240429	110400	6843710	5990	5990	5990	5990	0
604	20240429	110300	6843710	5990	5990	5990	5990	0
605	20240429	110200	6843710	5990	5990	5990	5990	0
606	20240429	110100	6843710	5990	5990	5990	5990	0
607	20240429	110000	6843710	5990	5990	5990	5990	0
608	20240429	105900	6843710	5990	5990	5990	5990	0
609	20240429	105800	6843710	5990	5990	5990	5990	0
610	20240429	105700	6843710	5990	5990	5990	5990	0
611	20240429	105600	6843710	5990	5990	5990	5990	0
612	20240429	105500	6843710	5990	5990	5990	5990	0
613	20240429	105400	6843710	5990	5990	5990	5990	0
614	20240429	105300	6843710	5990	5990	5990	5990	0
615	20240429	105200	6843710	5990	5990	5990	5990	0
616	20240429	105100	6843710	5990	5990	5990	5990	0
617	20240429	105000	6843710	5990	5990	5990	5990	0
618	20240429	104900	6843710	5990	5990	5990	5990	0
619	20240429	104800	6843710	5990	5990	5990	5990	0
620	20240429	104700	6843710	5990	5990	5990	5990	1
621	20240429	104600	6837720	5990	5990	5990	5990	2
622	20240429	104500	6825740	5990	5990	5990	5990	0
623	20240429	104400	6825740	5990	5990	5990	5990	0
624	20240429	104300	6825740	5990	5990	5990	5990	0
625	20240429	104200	6825740	5990	5990	5990	5990	0
626	20240429	104100	6825740	5990	5990	5990	5990	0
627	20240429	104000	6825740	5990	5990	5990	5990	0
628	20240429	103900	6825740	5990	5990	5990	5990	0
629	20240429	103800	6825740	5990	5990	5990	5990	0
630	20240429	103700	6825740	5990	5990	5990	5990	0
631	20240429	103600	6825740	5990	5990	5990	5990	0
632	20240429	103500	6825740	5990	5990	5990	5990	0
633	20240429	103400	6825740	5990	5990	5990	5990	0
634	20240429	103300	6825740	5990	5990	5990	5990	0
635	20240429	103200	6825740	5990	5990	5990	5990	0
636	20240429	103100	6825740	5990	5990	5990	5990	0
637	20240429	103000	6825740	5990	5950	5990	5950	308
638	20240429	102900	4986140	5950	5950	5950	5950	0
639	20240429	102800	4986140	5950	5950	5950	5950	0
640	20240429	102700	4986140	5950	5950	5950	5950	0
641	20240429	102600	4986140	5950	5950	5950	5950	0
642	20240429	102500	4986140	5950	5950	5950	5950	0
643	20240429	102400	4986140	5950	5950	5950	5950	0
644	20240429	102300	4986140	5950	5950	5950	5950	0
645	20240429	102200	4986140	5950	5950	5950	5950	0
646	20240429	102100	4986140	5950	5950	5950	5950	0
647	20240429	102000	4986140	5950	5950	5950	5950	0
648	20240429	101900	4986140	5950	5950	5950	5950	0
649	20240429	101800	4986140	5950	5950	5950	5950	0
650	20240429	101700	4986140	5950	5950	5950	5950	0
651	20240429	101600	4986140	5950	5950	5950	5950	5
652	20240429	101500	4956390	5950	5950	5950	5950	0
653	20240429	101400	4956390	5950	5950	5950	5950	0
654	20240429	101300	4956390	5950	5950	5950	5950	0
655	20240429	101200	4956390	5950	5950	5950	5950	0
656	20240429	101100	4956390	5950	5950	5950	5950	0
657	20240429	101000	4956390	5950	5950	5950	5950	0
658	20240429	100900	4956390	5950	5950	5950	5950	0
659	20240429	100800	4956390	5950	5950	5950	5950	0
660	20240429	100700	4956390	5950	5950	5950	5950	87
661	20240429	100600	4438740	5950	5950	5950	5950	0
662	20240429	100500	4438740	5950	5950	5950	5950	0
663	20240429	100400	4438740	5950	5950	5950	5950	0
664	20240429	100300	4438740	5950	5950	5950	5950	0
665	20240429	100200	4438740	5950	5950	5950	5950	0
666	20240429	100100	4438740	5950	5950	5950	5950	0
667	20240429	100000	4438740	5950	5950	5950	5950	0
668	20240429	095900	4438740	5950	5950	5950	5950	0
669	20240429	095800	4438740	5950	5950	5950	5950	0
670	20240429	095700	4438740	5950	5950	5950	5950	0
671	20240429	095600	4438740	5950	5950	5950	5950	0
672	20240429	095500	4438740	5950	5950	5950	5950	0
673	20240429	095400	4438740	5950	5950	5950	5950	0
674	20240429	095300	4438740	5950	5950	5950	5950	0
675	20240429	095200	4438740	5950	5950	5950	5950	0
676	20240429	095100	4438740	5950	5950	5950	5950	0
677	20240429	095000	4438740	5950	5950	5950	5950	0
678	20240429	094900	4438740	5950	5950	5950	5950	0
679	20240429	094800	4438740	5950	5950	5950	5950	0
680	20240429	094700	4438740	5950	5950	5950	5950	0
681	20240429	094600	4438740	5950	5950	5950	5950	0
682	20240429	094500	4438740	5950	5950	5950	5950	138
683	20240429	094400	3617640	5990	5990	5990	5990	0
684	20240429	094300	3617640	5990	5990	5990	5990	0
685	20240429	094200	3617640	5990	5990	5990	5990	0
686	20240429	094100	3617640	5990	5990	5990	5990	0
687	20240429	094000	3617640	5990	5990	5990	5990	0
688	20240429	093900	3617640	5990	5990	5990	5990	0
689	20240429	093800	3617640	5990	5990	5990	5990	0
690	20240429	093700	3617640	5990	5990	5990	5990	0
691	20240429	093600	3617640	5990	5990	5990	5990	0
692	20240429	093500	3617640	5990	5990	5990	5990	0
693	20240429	093400	3617640	5990	5990	5990	5990	1
694	20240429	093300	3611650	5950	5950	5950	5950	0
695	20240429	093200	3611650	5950	5950	5950	5950	0
696	20240429	093100	3611650	5950	5950	5950	5950	0
697	20240429	093000	3611650	5950	5950	5950	5950	0
698	20240429	092900	3611650	5950	5950	5950	5950	0
699	20240429	092800	3611650	5950	5950	5950	5950	0
700	20240429	092700	3611650	5950	5950	5950	5950	100
701	20240429	092600	3016650	5950	5950	5950	5950	4
702	20240429	092500	2992850	5950	5950	5950	5950	503
703	20240429	092400	0	5980	5980	5980	5980	0
704	20240429	092300	0	5980	5980	5980	5980	0
705	20240429	092200	0	5980	5980	5980	5980	0
706	20240429	092100	0	5980	5980	5980	5980	0
707	20240429	092000	0	5980	5980	5980	5980	0
708	20240429	091900	0	5980	5980	5980	5980	0
709	20240429	091800	0	5980	5980	5980	5980	0
710	20240429	091700	0	5980	5980	5980	5980	0
711	20240429	091600	0	5980	5980	5980	5980	0
712	20240429	091500	0	5980	5980	5980	5980	0
713	20240429	091400	0	5980	5980	5980	5980	0
714	20240429	091300	0	5980	5980	5980	5980	0
715	20240429	091200	0	5980	5980	5980	5980	0
716	20240429	091100	0	5980	5980	5980	5980	0
717	20240429	091000	0	5980	5980	5980	5980	0
718	20240429	090900	0	5980	5980	5980	5980	0
719	20240429	090800	0	5980	5980	5980	5980	0
720	20240429	090700	0	5980	5980	5980	5980	0
721	20240429	090600	0	5980	5980	5980	5980	0
722	20240429	090500	0	5980	5980	5980	5980	0
723	20240429	090400	0	5980	5980	5980	5980	0
724	20240429	090300	0	5980	5980	5980	5980	0
725	20240429	090200	0	5980	5980	5980	5980	0
726	20240429	090100	0	5980	5980	5980	5980	0
727	20240429	090000	0	5980	5980	5980	5980	0