KissMeData/239340/min/candle-20240429.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240429	205000	102194045	2810	2810	2810	2810	842
3	20240429	204900	102194045	2810	2810	2810	2810	0
4	20240429	204800	102194045	2810	2810	2810	2810	0
5	20240429	204700	102194045	2810	2810	2810	2810	0
6	20240429	204600	102194045	2810	2810	2810	2810	0
7	20240429	204500	102194045	2810	2810	2810	2810	0
8	20240429	204400	102194045	2810	2810	2810	2810	0
9	20240429	204300	102194045	2810	2810	2810	2810	0
10	20240429	204200	102194045	2810	2810	2810	2810	0
11	20240429	204100	102194045	2810	2810	2810	2810	0
12	20240429	204000	102194045	2810	2810	2810	2810	0
13	20240429	203900	102194045	2810	2810	2810	2810	0
14	20240429	203800	102194045	2810	2810	2810	2810	0
15	20240429	203700	102194045	2810	2810	2810	2810	0
16	20240429	203600	102194045	2810	2810	2810	2810	0
17	20240429	203500	102194045	2810	2810	2810	2810	0
18	20240429	203400	102194045	2810	2810	2810	2810	0
19	20240429	203300	102194045	2810	2810	2810	2810	0
20	20240429	203200	102194045	2810	2810	2810	2810	0
21	20240429	203100	102194045	2810	2810	2810	2810	0
22	20240429	203000	102194045	2810	2810	2810	2810	0
23	20240429	202900	102194045	2810	2810	2810	2810	0
24	20240429	202800	102194045	2810	2810	2810	2810	0
25	20240429	202700	102194045	2810	2810	2810	2810	0
26	20240429	202600	102194045	2810	2810	2810	2810	0
27	20240429	202500	102194045	2810	2810	2810	2810	0
28	20240429	202400	102194045	2810	2810	2810	2810	0
29	20240429	202300	102194045	2810	2810	2810	2810	0
30	20240429	202200	102194045	2810	2810	2810	2810	0
31	20240429	202100	102194045	2810	2810	2810	2810	0
32	20240429	202000	102194045	2810	2810	2810	2810	842
33	20240429	201900	102194045	2810	2810	2810	2810	0
34	20240429	201800	102194045	2810	2810	2810	2810	0
35	20240429	201700	102194045	2810	2810	2810	2810	0
36	20240429	201600	102194045	2810	2810	2810	2810	0
37	20240429	201500	102194045	2810	2810	2810	2810	0
38	20240429	201400	102194045	2810	2810	2810	2810	0
39	20240429	201300	102194045	2810	2810	2810	2810	0
40	20240429	201200	102194045	2810	2810	2810	2810	0
41	20240429	201100	102194045	2810	2810	2810	2810	0
42	20240429	201000	102194045	2810	2810	2810	2810	0
43	20240429	200900	102194045	2810	2810	2810	2810	0
44	20240429	200800	102194045	2810	2810	2810	2810	0
45	20240429	200700	102194045	2810	2810	2810	2810	0
46	20240429	200600	102194045	2810	2810	2810	2810	0
47	20240429	200500	102194045	2810	2810	2810	2810	0
48	20240429	200400	102194045	2810	2810	2810	2810	0
49	20240429	200300	102194045	2810	2810	2810	2810	0
50	20240429	200200	102194045	2810	2810	2810	2810	0
51	20240429	200100	102194045	2810	2810	2810	2810	0
52	20240429	200000	102194045	2810	2810	2810	2810	0
53	20240429	195900	102194045	2810	2810	2810	2810	0
54	20240429	195800	102194045	2810	2810	2810	2810	0
55	20240429	195700	102194045	2810	2810	2810	2810	0
56	20240429	195600	102194045	2810	2810	2810	2810	0
57	20240429	195500	102194045	2810	2810	2810	2810	0
58	20240429	195400	102194045	2810	2810	2810	2810	0
59	20240429	195300	102194045	2810	2810	2810	2810	0
60	20240429	195200	102194045	2810	2810	2810	2810	0
61	20240429	195100	102194045	2810	2810	2810	2810	0
62	20240429	195000	102194045	2810	2810	2810	2810	842
63	20240429	194900	102194045	2810	2810	2810	2810	0
64	20240429	194800	102194045	2810	2810	2810	2810	0
65	20240429	194700	102194045	2810	2810	2810	2810	0
66	20240429	194600	102194045	2810	2810	2810	2810	0
67	20240429	194500	102194045	2810	2810	2810	2810	0
68	20240429	194400	102194045	2810	2810	2810	2810	0
69	20240429	194300	102194045	2810	2810	2810	2810	0
70	20240429	194200	102194045	2810	2810	2810	2810	0
71	20240429	194100	102194045	2810	2810	2810	2810	0
72	20240429	194000	102194045	2810	2810	2810	2810	0
73	20240429	193900	102194045	2810	2810	2810	2810	0
74	20240429	193800	102194045	2810	2810	2810	2810	0
75	20240429	193700	102194045	2810	2810	2810	2810	0
76	20240429	193600	102194045	2810	2810	2810	2810	0
77	20240429	193500	102194045	2810	2810	2810	2810	0
78	20240429	193400	102194045	2810	2810	2810	2810	0
79	20240429	193300	102194045	2810	2810	2810	2810	0
80	20240429	193200	102194045	2810	2810	2810	2810	0
81	20240429	193100	102194045	2810	2810	2810	2810	0
82	20240429	193000	102194045	2810	2810	2810	2810	0
83	20240429	192900	102194045	2810	2810	2810	2810	0
84	20240429	192800	102194045	2810	2810	2810	2810	0
85	20240429	192700	102194045	2810	2810	2810	2810	0
86	20240429	192600	102194045	2810	2810	2810	2810	0
87	20240429	192500	102194045	2810	2810	2810	2810	0
88	20240429	192400	102194045	2810	2810	2810	2810	0
89	20240429	192300	102194045	2810	2810	2810	2810	0
90	20240429	192200	102194045	2810	2810	2810	2810	0
91	20240429	192100	102194045	2810	2810	2810	2810	0
92	20240429	192000	102194045	2810	2810	2810	2810	842
93	20240429	191900	102194045	2810	2810	2810	2810	0
94	20240429	191800	102194045	2810	2810	2810	2810	0
95	20240429	191700	102194045	2810	2810	2810	2810	0
96	20240429	191600	102194045	2810	2810	2810	2810	0
97	20240429	191500	102194045	2810	2810	2810	2810	0
98	20240429	191400	102194045	2810	2810	2810	2810	0
99	20240429	191300	102194045	2810	2810	2810	2810	0
100	20240429	191200	102194045	2810	2810	2810	2810	0
101	20240429	191100	102194045	2810	2810	2810	2810	0
102	20240429	191000	102194045	2810	2810	2810	2810	0
103	20240429	190900	102194045	2810	2810	2810	2810	0
104	20240429	190800	102194045	2810	2810	2810	2810	0
105	20240429	190700	102194045	2810	2810	2810	2810	0
106	20240429	190600	102194045	2810	2810	2810	2810	0
107	20240429	190500	102194045	2810	2810	2810	2810	0
108	20240429	190400	102194045	2810	2810	2810	2810	0
109	20240429	190300	102194045	2810	2810	2810	2810	0
110	20240429	190200	102194045	2810	2810	2810	2810	0
111	20240429	190100	102194045	2810	2810	2810	2810	0
112	20240429	190000	102194045	2810	2810	2810	2810	0
113	20240429	185900	102194045	2810	2810	2810	2810	0
114	20240429	185800	102194045	2810	2810	2810	2810	0
115	20240429	185700	102194045	2810	2810	2810	2810	0
116	20240429	185600	102194045	2810	2810	2810	2810	0
117	20240429	185500	102194045	2810	2810	2810	2810	0
118	20240429	185400	102194045	2810	2810	2810	2810	0
119	20240429	185300	102194045	2810	2810	2810	2810	0
120	20240429	185200	102194045	2810	2810	2810	2810	0
121	20240429	185100	102194045	2810	2810	2810	2810	0
122	20240429	185000	102194045	2810	2810	2810	2810	842
123	20240429	184900	102194045	2810	2810	2810	2810	0
124	20240429	184800	102194045	2810	2810	2810	2810	0
125	20240429	184700	102194045	2810	2810	2810	2810	0
126	20240429	184600	102194045	2810	2810	2810	2810	0
127	20240429	184500	102194045	2810	2810	2810	2810	0
128	20240429	184400	102194045	2810	2810	2810	2810	0
129	20240429	184300	102194045	2810	2810	2810	2810	0
130	20240429	184200	102194045	2810	2810	2810	2810	0
131	20240429	184100	102194045	2810	2810	2810	2810	0
132	20240429	184000	102194045	2810	2810	2810	2810	0
133	20240429	183900	102194045	2810	2810	2810	2810	0
134	20240429	183800	102194045	2810	2810	2810	2810	0
135	20240429	183700	102194045	2810	2810	2810	2810	0
136	20240429	183600	102194045	2810	2810	2810	2810	0
137	20240429	183500	102194045	2810	2810	2810	2810	0
138	20240429	183400	102194045	2810	2810	2810	2810	0
139	20240429	183300	102194045	2810	2810	2810	2810	0
140	20240429	183200	102194045	2810	2810	2810	2810	0
141	20240429	183100	102194045	2810	2810	2810	2810	0
142	20240429	183000	102194045	2810	2810	2810	2810	0
143	20240429	182900	102194045	2810	2810	2810	2810	0
144	20240429	182800	102194045	2810	2810	2810	2810	0
145	20240429	182700	102194045	2810	2810	2810	2810	0
146	20240429	182600	102194045	2810	2810	2810	2810	0
147	20240429	182500	102194045	2810	2810	2810	2810	0
148	20240429	182400	102194045	2810	2810	2810	2810	0
149	20240429	182300	102194045	2810	2810	2810	2810	0
150	20240429	182200	102194045	2810	2810	2810	2810	0
151	20240429	182100	102194045	2810	2810	2810	2810	0
152	20240429	182000	102194045	2810	2810	2810	2810	842
153	20240429	181900	102194045	2810	2810	2810	2810	0
154	20240429	181800	102194045	2810	2810	2810	2810	0
155	20240429	181700	102194045	2810	2810	2810	2810	0
156	20240429	181600	102194045	2810	2810	2810	2810	0
157	20240429	181500	102194045	2810	2810	2810	2810	0
158	20240429	181400	102194045	2810	2810	2810	2810	0
159	20240429	181300	102194045	2810	2810	2810	2810	0
160	20240429	181200	102194045	2810	2810	2810	2810	0
161	20240429	181100	102194045	2810	2810	2810	2810	0
162	20240429	181000	102194045	2810	2810	2810	2810	0
163	20240429	180900	102194045	2810	2810	2810	2810	0
164	20240429	180800	102194045	2810	2810	2810	2810	0
165	20240429	180700	102194045	2810	2810	2810	2810	0
166	20240429	180600	102194045	2810	2810	2810	2810	0
167	20240429	180500	102194045	2810	2810	2810	2810	0
168	20240429	180400	102194045	2810	2810	2810	2810	0
169	20240429	180300	102194045	2810	2810	2810	2810	0
170	20240429	180200	102194045	2810	2810	2810	2810	0
171	20240429	180100	102194045	2810	2810	2810	2810	0
172	20240429	180000	102194045	2810	2810	2810	2810	0
173	20240429	175900	102194045	2810	2810	2810	2810	0
174	20240429	175800	102194045	2810	2810	2810	2810	0
175	20240429	175700	102194045	2810	2810	2810	2810	0
176	20240429	175600	102194045	2810	2810	2810	2810	0
177	20240429	175500	102194045	2810	2810	2810	2810	0
178	20240429	175400	102194045	2810	2810	2810	2810	0
179	20240429	175300	102194045	2810	2810	2810	2810	0
180	20240429	175200	102194045	2810	2810	2810	2810	0
181	20240429	175100	102194045	2810	2810	2810	2810	0
182	20240429	175000	102194045	2810	2810	2810	2810	842
183	20240429	174900	102194045	2810	2810	2810	2810	0
184	20240429	174800	102194045	2810	2810	2810	2810	0
185	20240429	174700	102194045	2810	2810	2810	2810	0
186	20240429	174600	102194045	2810	2810	2810	2810	0
187	20240429	174500	102194045	2810	2810	2810	2810	0
188	20240429	174400	102194045	2810	2810	2810	2810	0
189	20240429	174300	102194045	2810	2810	2810	2810	0
190	20240429	174200	102194045	2810	2810	2810	2810	0
191	20240429	174100	102194045	2810	2810	2810	2810	0
192	20240429	174000	102194045	2810	2810	2810	2810	0
193	20240429	173900	102194045	2810	2810	2810	2810	0
194	20240429	173800	102194045	2810	2810	2810	2810	0
195	20240429	173700	102194045	2810	2810	2810	2810	0
196	20240429	173600	102194045	2810	2810	2810	2810	0
197	20240429	173500	102194045	2810	2810	2810	2810	0
198	20240429	173400	102194045	2810	2810	2810	2810	0
199	20240429	173300	102194045	2810	2810	2810	2810	0
200	20240429	173200	102194045	2810	2810	2810	2810	0
201	20240429	173100	102194045	2810	2810	2810	2810	0
202	20240429	173000	102194045	2810	2810	2810	2810	0
203	20240429	172900	102194045	2810	2810	2810	2810	0
204	20240429	172800	102194045	2810	2810	2810	2810	0
205	20240429	172700	102194045	2810	2810	2810	2810	0
206	20240429	172600	102194045	2810	2810	2810	2810	0
207	20240429	172500	102194045	2810	2810	2810	2810	0
208	20240429	172400	102194045	2810	2810	2810	2810	0
209	20240429	172300	102194045	2810	2810	2810	2810	0
210	20240429	172200	102194045	2810	2810	2810	2810	0
211	20240429	172100	102194045	2810	2810	2810	2810	0
212	20240429	172000	102194045	2810	2810	2810	2810	842
213	20240429	171900	102194045	2810	2810	2810	2810	0
214	20240429	171800	102194045	2810	2810	2810	2810	0
215	20240429	171700	102194045	2810	2810	2810	2810	0
216	20240429	171600	102194045	2810	2810	2810	2810	0
217	20240429	171500	102194045	2810	2810	2810	2810	0
218	20240429	171400	102194045	2810	2810	2810	2810	0
219	20240429	171300	102194045	2810	2810	2810	2810	0
220	20240429	171200	102194045	2810	2810	2810	2810	0
221	20240429	171100	102194045	2810	2810	2810	2810	0
222	20240429	171000	102194045	2810	2810	2810	2810	0
223	20240429	170900	102194045	2810	2810	2810	2810	0
224	20240429	170800	102194045	2810	2810	2810	2810	0
225	20240429	170700	102194045	2810	2810	2810	2810	0
226	20240429	170600	102194045	2810	2810	2810	2810	0
227	20240429	170500	102194045	2810	2810	2810	2810	0
228	20240429	170400	102194045	2810	2810	2810	2810	0
229	20240429	170300	102194045	2810	2810	2810	2810	0
230	20240429	170200	102194045	2810	2810	2810	2810	0
231	20240429	170100	102194045	2810	2810	2810	2810	0
232	20240429	170000	102194045	2810	2810	2810	2810	0
233	20240429	165900	102194045	2810	2810	2810	2810	0
234	20240429	165800	102194045	2810	2810	2810	2810	0
235	20240429	165700	102194045	2810	2810	2810	2810	0
236	20240429	165600	102194045	2810	2810	2810	2810	0
237	20240429	165500	102194045	2810	2810	2810	2810	0
238	20240429	165400	102194045	2810	2810	2810	2810	0
239	20240429	165300	102194045	2810	2810	2810	2810	0
240	20240429	165200	102194045	2810	2810	2810	2810	0
241	20240429	165100	102194045	2810	2810	2810	2810	0
242	20240429	165000	102194045	2810	2810	2810	2810	842
243	20240429	164900	102194045	2810	2810	2810	2810	0
244	20240429	164800	102194045	2810	2810	2810	2810	0
245	20240429	164700	102194045	2810	2810	2810	2810	0
246	20240429	164600	102194045	2810	2810	2810	2810	0
247	20240429	164500	102194045	2810	2810	2810	2810	0
248	20240429	164400	102194045	2810	2810	2810	2810	0
249	20240429	164300	102194045	2810	2810	2810	2810	0
250	20240429	164200	102194045	2810	2810	2810	2810	0
251	20240429	164100	102194045	2810	2810	2810	2810	0
252	20240429	164000	102194045	2810	2810	2810	2810	0
253	20240429	163900	102194045	2810	2810	2810	2810	0
254	20240429	163800	102194045	2810	2810	2810	2810	0
255	20240429	163700	102194045	2810	2810	2810	2810	0
256	20240429	163600	102194045	2810	2810	2810	2810	0
257	20240429	163500	102194045	2810	2810	2810	2810	0
258	20240429	163400	102194045	2810	2810	2810	2810	0
259	20240429	163300	102194045	2810	2810	2810	2810	0
260	20240429	163200	102194045	2810	2810	2810	2810	0
261	20240429	163100	102194045	2810	2810	2810	2810	0
262	20240429	163000	102194045	2810	2810	2810	2810	0
263	20240429	162900	102194045	2810	2810	2810	2810	0
264	20240429	162800	102194045	2810	2810	2810	2810	0
265	20240429	162700	102194045	2810	2810	2810	2810	0
266	20240429	162600	102194045	2810	2810	2810	2810	0
267	20240429	162500	102194045	2810	2810	2810	2810	0
268	20240429	162400	102194045	2810	2810	2810	2810	0
269	20240429	162300	102194045	2810	2810	2810	2810	0
270	20240429	162200	102194045	2810	2810	2810	2810	0
271	20240429	162100	102194045	2810	2810	2810	2810	0
272	20240429	162000	102194045	2810	2810	2810	2810	842
273	20240429	161900	102194045	2810	2810	2810	2810	0
274	20240429	161800	102194045	2810	2810	2810	2810	0
275	20240429	161700	102194045	2810	2810	2810	2810	0
276	20240429	161600	102194045	2810	2810	2810	2810	0
277	20240429	161500	102194045	2810	2810	2810	2810	0
278	20240429	161400	102194045	2810	2810	2810	2810	0
279	20240429	161300	102194045	2810	2810	2810	2810	0
280	20240429	161200	102194045	2810	2810	2810	2810	0
281	20240429	161100	102194045	2810	2810	2810	2810	0
282	20240429	161000	102194045	2810	2810	2810	2810	0
283	20240429	160900	102194045	2810	2810	2810	2810	0
284	20240429	160800	102194045	2810	2810	2810	2810	0
285	20240429	160700	102194045	2810	2810	2810	2810	0
286	20240429	160600	102194045	2810	2810	2810	2810	0
287	20240429	160500	102194045	2810	2810	2810	2810	0
288	20240429	160400	102194045	2810	2810	2810	2810	0
289	20240429	160300	102194045	2810	2810	2810	2810	0
290	20240429	160200	102194045	2810	2810	2810	2810	0
291	20240429	160100	102194045	2810	2810	2810	2810	0
292	20240429	160000	102194045	2810	2810	2810	2810	0
293	20240429	155900	102194045	2810	2810	2810	2810	0
294	20240429	155800	102194045	2810	2810	2810	2810	0
295	20240429	155700	102194045	2810	2810	2810	2810	0
296	20240429	155600	102194045	2810	2810	2810	2810	0
297	20240429	155500	102194045	2810	2810	2810	2810	0
298	20240429	155400	102194045	2810	2810	2810	2810	0
299	20240429	155300	102194045	2810	2810	2810	2810	0
300	20240429	155200	102194045	2810	2810	2810	2810	0
301	20240429	155100	102194045	2810	2810	2810	2810	0
302	20240429	155000	102194045	2810	2810	2810	2810	842
303	20240429	154900	102194045	2810	2810	2810	2810	0
304	20240429	154800	102194045	2810	2810	2810	2810	0
305	20240429	154700	102194045	2810	2810	2810	2810	0
306	20240429	154600	102194045	2810	2810	2810	2810	0
307	20240429	154500	102194045	2810	2810	2810	2810	0
308	20240429	154400	102194045	2810	2810	2810	2810	0
309	20240429	154300	102194045	2810	2810	2810	2810	0
310	20240429	154200	102194045	2810	2810	2810	2810	0
311	20240429	154100	102194045	2810	2810	2810	2810	0
312	20240429	154000	102194045	2810	2810	2810	2810	0
313	20240429	153900	102194045	2810	2810	2810	2810	0
314	20240429	153800	102194045	2810	2810	2810	2810	0
315	20240429	153700	102194045	2810	2810	2810	2810	0
316	20240429	153600	102194045	2810	2810	2810	2810	0
317	20240429	153500	102194045	2810	2810	2810	2810	0
318	20240429	153400	102194045	2810	2810	2810	2810	0
319	20240429	153300	102194045	2810	2810	2810	2810	0
320	20240429	153200	102194045	2810	2810	2810	2810	0
321	20240429	153100	102194045	2810	2810	2810	2810	0
322	20240429	153000	102194045	2810	2810	2810	2810	842
323	20240429	152900	99828025	2815	2815	2815	2815	0
324	20240429	152800	99828025	2815	2815	2815	2815	0
325	20240429	152700	99828025	2815	2815	2815	2815	0
326	20240429	152600	99828025	2815	2815	2815	2815	0
327	20240429	152500	99828025	2815	2815	2815	2815	0
328	20240429	152400	99828025	2815	2815	2815	2815	0
329	20240429	152300	99828025	2815	2815	2815	2815	0
330	20240429	152200	99828025	2815	2815	2815	2815	0
331	20240429	152100	99828025	2815	2815	2815	2815	0
332	20240429	152000	99828025	2815	2815	2815	2815	0
333	20240429	151900	99828025	2815	2815	2815	2815	1681
334	20240429	151800	95096010	2815	2815	2815	2815	1045
335	20240429	151700	92154335	2815	2815	2815	2815	0
336	20240429	151600	92154335	2815	2815	2815	2815	524
337	20240429	151500	90679275	2815	2815	2815	2815	0
338	20240429	151400	90679275	2815	2815	2815	2815	0
339	20240429	151300	90679275	2815	2815	2815	2815	177
340	20240429	151200	90181020	2815	2815	2815	2815	0
341	20240429	151100	90181020	2815	2815	2815	2815	0
342	20240429	151000	90181020	2815	2815	2820	2815	94
343	20240429	150900	89916310	2820	2820	2820	2820	9
344	20240429	150800	89890930	2820	2825	2825	2820	30
345	20240429	150700	89806230	2825	2825	2825	2825	500
346	20240429	150600	88393730	2825	2825	2825	2825	0
347	20240429	150500	88393730	2825	2825	2825	2825	26
348	20240429	150400	88320280	2825	2825	2825	2825	1
349	20240429	150300	88317455	2815	2820	2820	2815	1000
350	20240429	150200	85501190	2815	2815	2815	2815	0
351	20240429	150100	85501190	2815	2815	2815	2815	0
352	20240429	150000	85501190	2815	2815	2815	2815	1
353	20240429	145900	85498375	2825	2825	2825	2825	0
354	20240429	145800	85498375	2825	2825	2825	2825	0
355	20240429	145700	85498375	2825	2825	2825	2825	1
356	20240429	145600	85495550	2815	2815	2815	2815	0
357	20240429	145500	85495550	2815	2815	2815	2815	40
358	20240429	145400	85382950	2825	2825	2825	2825	5
359	20240429	145300	85368825	2825	2820	2825	2820	141
360	20240429	145200	84970815	2815	2815	2815	2815	8
361	20240429	145100	84948295	2820	2820	2820	2820	937
362	20240429	145000	82305955	2825	2820	2825	2820	206
363	20240429	144900	81725005	2820	2820	2820	2820	0
364	20240429	144800	81725005	2820	2825	2825	2820	6
365	20240429	144700	81708080	2820	2820	2820	2820	0
366	20240429	144600	81708080	2820	2820	2820	2820	0
367	20240429	144500	81708080	2820	2820	2820	2820	0
368	20240429	144400	81708080	2820	2820	2820	2820	0
369	20240429	144300	81708080	2820	2820	2820	2820	145
370	20240429	144200	81299180	2825	2825	2825	2825	340
371	20240429	144100	80338680	2825	2825	2825	2825	0
372	20240429	144000	80338680	2825	2825	2825	2825	2
373	20240429	143900	80333030	2820	2820	2820	2820	0
374	20240429	143800	80333030	2820	2820	2820	2820	0
375	20240429	143700	80333030	2820	2820	2820	2820	193
376	20240429	143600	79788770	2815	2815	2815	2815	35
377	20240429	143500	79690245	2820	2820	2820	2820	0
378	20240429	143400	79690245	2820	2820	2820	2820	0
379	20240429	143300	79690245	2820	2820	2820	2820	0
380	20240429	143200	79690245	2820	2820	2820	2820	0
381	20240429	143100	79690245	2820	2820	2820	2820	0
382	20240429	143000	79690245	2820	2815	2820	2815	530
383	20240429	142900	78195895	2820	2820	2820	2820	0
384	20240429	142800	78195895	2820	2820	2820	2820	0
385	20240429	142700	78195895	2820	2820	2820	2820	0
386	20240429	142600	78195895	2820	2820	2820	2820	0
387	20240429	142500	78195895	2820	2820	2820	2820	0
388	20240429	142400	78195895	2820	2820	2820	2820	0
389	20240429	142300	78195895	2820	2820	2820	2820	0
390	20240429	142200	78195895	2820	2820	2820	2820	0
391	20240429	142100	78195895	2820	2820	2820	2820	0
392	20240429	142000	78195895	2820	2820	2820	2820	0
393	20240429	141900	78195895	2820	2820	2820	2820	1
394	20240429	141800	78193075	2810	2810	2810	2810	0
395	20240429	141700	78193075	2810	2810	2810	2810	10
396	20240429	141600	78164975	2820	2820	2820	2820	0
397	20240429	141500	78164975	2820	2820	2820	2820	0
398	20240429	141400	78164975	2820	2820	2820	2820	67
399	20240429	141300	77976035	2810	2810	2810	2810	10
400	20240429	141200	77947935	2815	2815	2815	2815	0
401	20240429	141100	77947935	2815	2815	2815	2815	100
402	20240429	141000	77666435	2815	2815	2815	2815	0
403	20240429	140900	77666435	2815	2815	2815	2815	0
404	20240429	140800	77666435	2815	2815	2815	2815	0
405	20240429	140700	77666435	2815	2815	2815	2815	60
406	20240429	140600	77497535	2815	2815	2815	2815	37
407	20240429	140500	77393380	2815	2815	2815	2815	0
408	20240429	140400	77393380	2815	2815	2815	2815	20
409	20240429	140300	77337080	2815	2815	2815	2815	30
410	20240429	140200	77252630	2820	2820	2820	2820	0
411	20240429	140100	77252630	2820	2820	2820	2820	0
412	20240429	140000	77252630	2820	2820	2820	2820	0
413	20240429	135900	77252630	2820	2820	2820	2820	20
414	20240429	135800	77196230	2820	2820	2820	2820	0
415	20240429	135700	77196230	2820	2820	2820	2820	0
416	20240429	135600	77196230	2820	2820	2820	2820	1
417	20240429	135500	77193410	2815	2815	2815	2815	0
418	20240429	135400	77193410	2815	2815	2815	2815	335
419	20240429	135300	76250385	2820	2820	2820	2820	5
420	20240429	135200	76236285	2820	2820	2820	2820	1
421	20240429	135100	76233465	2815	2815	2815	2815	0
422	20240429	135000	76233465	2815	2815	2815	2815	2
423	20240429	134900	76227835	2815	2815	2815	2815	0
424	20240429	134800	76227835	2815	2815	2815	2815	0
425	20240429	134700	76227835	2815	2815	2815	2815	67
426	20240429	134600	76039230	2820	2820	2820	2820	0
427	20240429	134500	76039230	2820	2820	2820	2820	0
428	20240429	134400	76039230	2820	2820	2820	2820	528
429	20240429	134300	74550270	2820	2820	2820	2820	0
430	20240429	134200	74550270	2820	2820	2820	2820	95
431	20240429	134100	74282370	2825	2825	2825	2825	0
432	20240429	134000	74282370	2825	2825	2825	2825	4
433	20240429	133900	74271070	2825	2825	2825	2825	0
434	20240429	133800	74271070	2825	2825	2825	2825	0
435	20240429	133700	74271070	2825	2825	2825	2825	0
436	20240429	133600	74271070	2825	2825	2825	2825	0
437	20240429	133500	74271070	2825	2825	2825	2825	0
438	20240429	133400	74271070	2825	2825	2825	2825	0
439	20240429	133300	74271070	2825	2825	2825	2825	0
440	20240429	133200	74271070	2825	2825	2825	2825	1
441	20240429	133100	74268245	2815	2815	2815	2815	1000
442	20240429	133000	71453245	2815	2815	2815	2815	0
443	20240429	132900	71453245	2815	2815	2815	2815	0
444	20240429	132800	71453245	2815	2815	2815	2815	0
445	20240429	132700	71453245	2815	2815	2815	2815	0
446	20240429	132600	71453245	2815	2815	2815	2815	0
447	20240429	132500	71453245	2815	2815	2815	2815	0
448	20240429	132400	71453245	2815	2815	2815	2815	2400
449	20240429	132300	64697245	2815	2815	2815	2815	200
450	20240429	132200	64134245	2815	2815	2815	2815	133
451	20240429	132100	63759850	2835	2835	2835	2835	0
452	20240429	132000	63759850	2835	2835	2835	2835	0
453	20240429	131900	63759850	2835	2835	2835	2835	0
454	20240429	131800	63759850	2835	2835	2835	2835	0
455	20240429	131700	63759850	2835	2835	2835	2835	100
456	20240429	131600	63476350	2835	2835	2835	2835	0
457	20240429	131500	63476350	2835	2835	2835	2835	1
458	20240429	131400	63473515	2815	2815	2815	2815	0
459	20240429	131300	63473515	2815	2815	2815	2815	0
460	20240429	131200	63473515	2815	2815	2815	2815	0
461	20240429	131100	63473515	2815	2815	2815	2815	0
462	20240429	131000	63473515	2815	2815	2815	2815	0
463	20240429	130900	63473515	2815	2815	2815	2815	30
464	20240429	130800	63389065	2815	2815	2815	2815	0
465	20240429	130700	63389065	2815	2815	2815	2815	0
466	20240429	130600	63389065	2815	2815	2815	2815	100
467	20240429	130500	63107565	2815	2815	2815	2815	0
468	20240429	130400	63107565	2815	2815	2815	2815	40
469	20240429	130300	62994965	2815	2820	2820	2815	2830
470	20240429	130200	55015250	2835	2835	2835	2835	0
471	20240429	130100	55015250	2835	2820	2835	2820	70
472	20240429	130000	54817250	2835	2835	2835	2835	10
473	20240429	125900	54788900	2830	2830	2830	2830	30
474	20240429	125800	54704000	2830	2830	2830	2830	0
475	20240429	125700	54704000	2830	2830	2830	2830	0
476	20240429	125600	54704000	2830	2830	2830	2830	0
477	20240429	125500	54704000	2830	2830	2830	2830	0
478	20240429	125400	54704000	2830	2830	2830	2830	0
479	20240429	125300	54704000	2830	2830	2830	2830	0
480	20240429	125200	54704000	2830	2830	2830	2830	0
481	20240429	125100	54704000	2830	2830	2830	2830	1000
482	20240429	125000	51874000	2830	2830	2830	2830	0
483	20240429	124900	51874000	2830	2830	2830	2830	0
484	20240429	124800	51874000	2830	2830	2830	2830	60
485	20240429	124700	51704200	2830	2830	2830	2830	72
486	20240429	124600	51500440	2820	2820	2820	2820	0
487	20240429	124500	51500440	2820	2820	2820	2820	0
488	20240429	124400	51500440	2820	2820	2820	2820	3
489	20240429	124300	51491980	2820	2820	2820	2820	0
490	20240429	124200	51491980	2820	2820	2820	2820	0
491	20240429	124100	51491980	2820	2820	2820	2820	0
492	20240429	124000	51491980	2820	2820	2820	2820	0
493	20240429	123900	51491980	2820	2820	2820	2820	0
494	20240429	123800	51491980	2820	2820	2820	2820	0
495	20240429	123700	51491980	2820	2820	2820	2820	0
496	20240429	123600	51491980	2820	2820	2820	2820	0
497	20240429	123500	51491980	2820	2820	2820	2820	0
498	20240429	123400	51491980	2820	2820	2820	2820	99
499	20240429	123300	51212800	2825	2825	2825	2825	0
500	20240429	123200	51212800	2825	2825	2825	2825	0
501	20240429	123100	51212800	2825	2825	2825	2825	13
502	20240429	123000	51176075	2820	2820	2820	2820	0
503	20240429	122900	51176075	2820	2820	2820	2820	0
504	20240429	122800	51176075	2820	2820	2820	2820	0
505	20240429	122700	51176075	2820	2820	2820	2820	0
506	20240429	122600	51176075	2820	2820	2820	2820	0
507	20240429	122500	51176075	2820	2820	2820	2820	0
508	20240429	122400	51176075	2820	2820	2820	2820	0
509	20240429	122300	51176075	2820	2820	2820	2820	0
510	20240429	122200	51176075	2820	2820	2820	2820	0
511	20240429	122100	51176075	2820	2820	2820	2820	0
512	20240429	122000	51176075	2820	2820	2820	2820	0
513	20240429	121900	51176075	2820	2820	2820	2820	5
514	20240429	121800	51161975	2820	2820	2820	2820	73
515	20240429	121700	50956115	2820	2820	2820	2820	0
516	20240429	121600	50956115	2820	2820	2820	2820	0
517	20240429	121500	50956115	2820	2820	2820	2820	0
518	20240429	121400	50956115	2820	2820	2820	2820	8
519	20240429	121300	50933555	2820	2820	2820	2820	0
520	20240429	121200	50933555	2820	2820	2820	2820	0
521	20240429	121100	50933555	2820	2820	2820	2820	0
522	20240429	121000	50933555	2820	2820	2820	2820	10
523	20240429	120900	50905355	2820	2820	2820	2820	10
524	20240429	120800	50877155	2825	2825	2825	2825	0
525	20240429	120700	50877155	2825	2825	2825	2825	0
526	20240429	120600	50877155	2825	2825	2825	2825	0
527	20240429	120500	50877155	2825	2825	2825	2825	0
528	20240429	120400	50877155	2825	2825	2825	2825	0
529	20240429	120300	50877155	2825	2825	2825	2825	0
530	20240429	120200	50877155	2825	2825	2825	2825	0
531	20240429	120100	50877155	2825	2825	2825	2825	0
532	20240429	120000	50877155	2825	2825	2825	2825	0
533	20240429	115900	50877155	2825	2825	2825	2825	0
534	20240429	115800	50877155	2825	2825	2825	2825	0
535	20240429	115700	50877155	2825	2825	2825	2825	0
536	20240429	115600	50877155	2825	2825	2825	2825	0
537	20240429	115500	50877155	2825	2825	2825	2825	0
538	20240429	115400	50877155	2825	2825	2825	2825	0
539	20240429	115300	50877155	2825	2825	2825	2825	0
540	20240429	115200	50877155	2825	2825	2825	2825	7
541	20240429	115100	50857380	2820	2820	2820	2820	0
542	20240429	115000	50857380	2820	2820	2820	2820	0
543	20240429	114900	50857380	2820	2820	2820	2820	0
544	20240429	114800	50857380	2820	2820	2820	2820	0
545	20240429	114700	50857380	2820	2820	2820	2820	0
546	20240429	114600	50857380	2820	2820	2820	2820	0
547	20240429	114500	50857380	2820	2820	2820	2820	0
548	20240429	114400	50857380	2820	2820	2820	2820	0
549	20240429	114300	50857380	2820	2820	2820	2820	0
550	20240429	114200	50857380	2820	2820	2820	2820	3
551	20240429	114100	50848920	2820	2820	2820	2820	0
552	20240429	114000	50848920	2820	2820	2820	2820	0
553	20240429	113900	50848920	2820	2820	2820	2820	0
554	20240429	113800	50848920	2820	2820	2820	2820	0
555	20240429	113700	50848920	2820	2820	2820	2820	0
556	20240429	113600	50848920	2820	2820	2820	2820	0
557	20240429	113500	50848920	2820	2820	2820	2820	0
558	20240429	113400	50848920	2820	2820	2820	2820	0
559	20240429	113300	50848920	2820	2820	2820	2820	0
560	20240429	113200	50848920	2820	2820	2820	2820	0
561	20240429	113100	50848920	2820	2820	2820	2820	1002
562	20240429	113000	48023280	2830	2830	2830	2830	0
563	20240429	112900	48023280	2830	2830	2830	2830	0
564	20240429	112800	48023280	2830	2830	2830	2830	0
565	20240429	112700	48023280	2830	2830	2830	2830	12
566	20240429	112600	47989320	2830	2830	2830	2830	0
567	20240429	112500	47989320	2830	2830	2830	2830	0
568	20240429	112400	47989320	2830	2830	2830	2830	0
569	20240429	112300	47989320	2830	2830	2830	2830	10
570	20240429	112200	47961020	2830	2830	2830	2830	36
571	20240429	112100	47859140	2830	2830	2830	2830	0
572	20240429	112000	47859140	2830	2830	2830	2830	0
573	20240429	111900	47859140	2830	2830	2830	2830	24
574	20240429	111800	47791220	2830	2830	2830	2830	6
575	20240429	111700	47774240	2840	2840	2840	2840	0
576	20240429	111600	47774240	2840	2840	2840	2840	0
577	20240429	111500	47774240	2840	2840	2840	2840	0
578	20240429	111400	47774240	2840	2840	2840	2840	0
579	20240429	111300	47774240	2840	2840	2840	2840	0
580	20240429	111200	47774240	2840	2840	2840	2840	0
581	20240429	111100	47774240	2840	2840	2840	2840	0
582	20240429	111000	47774240	2840	2840	2840	2840	0
583	20240429	110900	47774240	2840	2840	2840	2840	0
584	20240429	110800	47774240	2840	2840	2840	2840	0
585	20240429	110700	47774240	2840	2840	2840	2840	0
586	20240429	110600	47774240	2840	2840	2840	2840	0
587	20240429	110500	47774240	2840	2840	2840	2840	0
588	20240429	110400	47774240	2840	2840	2840	2840	0
589	20240429	110300	47774240	2840	2840	2840	2840	0
590	20240429	110200	47774240	2840	2840	2840	2840	0
591	20240429	110100	47774240	2840	2840	2840	2840	0
592	20240429	110000	47774240	2840	2840	2840	2840	0
593	20240429	105900	47774240	2840	2840	2840	2840	0
594	20240429	105800	47774240	2840	2835	2840	2835	103
595	20240429	105700	47481735	2835	2835	2835	2835	0
596	20240429	105600	47481735	2835	2835	2835	2835	0
597	20240429	105500	47481735	2835	2835	2835	2835	0
598	20240429	105400	47481735	2835	2835	2835	2835	15
599	20240429	105300	47439210	2835	2835	2835	2835	0
600	20240429	105200	47439210	2835	2835	2835	2835	0
601	20240429	105100	47439210	2835	2835	2835	2835	0
602	20240429	105000	47439210	2835	2835	2835	2835	0
603	20240429	104900	47439210	2835	2835	2835	2835	0
604	20240429	104800	47439210	2835	2835	2835	2835	0
605	20240429	104700	47439210	2835	2835	2835	2835	0
606	20240429	104600	47439210	2835	2835	2835	2835	0
607	20240429	104500	47439210	2835	2835	2835	2835	337
608	20240429	104400	46483815	2835	2835	2835	2835	0
609	20240429	104300	46483815	2835	2835	2835	2835	170
610	20240429	104200	46001865	2835	2835	2835	2835	0
611	20240429	104100	46001865	2835	2835	2835	2835	0
612	20240429	104000	46001865	2835	2835	2835	2835	0
613	20240429	103900	46001865	2835	2835	2835	2835	0
614	20240429	103800	46001865	2835	2835	2835	2835	0
615	20240429	103700	46001865	2835	2835	2835	2835	10
616	20240429	103600	45973515	2810	2810	2810	2810	0
617	20240429	103500	45973515	2810	2810	2810	2810	0
618	20240429	103400	45973515	2810	2815	2815	2810	360
619	20240429	103300	44960260	2835	2835	2835	2835	0
620	20240429	103200	44960260	2835	2835	2835	2835	0
621	20240429	103100	44960260	2835	2835	2835	2835	2
622	20240429	103000	44954590	2840	2815	2840	2815	20
623	20240429	102900	44898040	2815	2815	2815	2815	150
624	20240429	102800	44475790	2815	2815	2815	2815	0
625	20240429	102700	44475790	2815	2815	2815	2815	0
626	20240429	102600	44475790	2815	2815	2815	2815	10
627	20240429	102500	44447640	2815	2815	2815	2815	0
628	20240429	102400	44447640	2815	2815	2815	2815	0
629	20240429	102300	44447640	2815	2815	2815	2815	390
630	20240429	102200	43349790	2815	2815	2815	2815	0
631	20240429	102100	43349790	2815	2815	2815	2815	70
632	20240429	102000	43152740	2815	2815	2815	2815	0
633	20240429	101900	43152740	2815	2815	2815	2815	0
634	20240429	101800	43152740	2815	2815	2815	2815	10
635	20240429	101700	43124590	2815	2815	2815	2815	0
636	20240429	101600	43124590	2815	2815	2815	2815	0
637	20240429	101500	43124590	2815	2815	2815	2815	0
638	20240429	101400	43124590	2815	2815	2815	2815	0
639	20240429	101300	43124590	2815	2815	2815	2815	0
640	20240429	101200	43124590	2815	2815	2815	2815	0
641	20240429	101100	43124590	2815	2815	2815	2815	9
642	20240429	101000	43099255	2805	2805	2805	2805	0
643	20240429	100900	43099255	2805	2805	2805	2805	14
644	20240429	100800	43059985	2815	2815	2815	2815	0
645	20240429	100700	43059985	2815	2810	2815	2810	4970
646	20240429	100600	29094280	2810	2815	2815	2810	382
647	20240429	100500	28020785	2815	2815	2815	2815	0
648	20240429	100400	28020785	2815	2815	2815	2815	18
649	20240429	100300	27970115	2820	2820	2820	2820	7
650	20240429	100200	27950375	2820	2820	2820	2820	1
651	20240429	100100	27947555	2820	2820	2820	2820	1
652	20240429	100000	27944735	2820	2840	2840	2815	215
653	20240429	095900	27339325	2840	2840	2840	2840	0
654	20240429	095800	27339325	2840	2840	2840	2840	0
655	20240429	095700	27339325	2840	2840	2840	2840	0
656	20240429	095600	27339325	2840	2840	2840	2840	0
657	20240429	095500	27339325	2840	2840	2840	2840	0
658	20240429	095400	27339325	2840	2840	2840	2840	0
659	20240429	095300	27339325	2840	2820	2840	2820	50
660	20240429	095200	27198065	2820	2820	2820	2820	10
661	20240429	095100	27169865	2810	2810	2810	2810	0
662	20240429	095000	27169865	2810	2810	2810	2810	0
663	20240429	094900	27169865	2810	2810	2810	2810	0
664	20240429	094800	27169865	2810	2810	2810	2810	0
665	20240429	094700	27169865	2810	2815	2815	2810	1713
666	20240429	094600	22351330	2820	2820	2820	2820	0
667	20240429	094500	22351330	2820	2820	2820	2820	0
668	20240429	094400	22351330	2820	2820	2820	2820	2
669	20240429	094300	22345690	2820	2820	2820	2820	1
670	20240429	094200	22342870	2820	2820	2820	2820	0
671	20240429	094100	22342870	2820	2820	2820	2820	6
672	20240429	094000	22325950	2820	2820	2820	2820	0
673	20240429	093900	22325950	2820	2840	2840	2820	1200
674	20240429	093800	18933350	2840	2840	2840	2840	4
675	20240429	093700	18921990	2840	2840	2840	2840	0
676	20240429	093600	18921990	2840	2840	2840	2840	10
677	20240429	093500	18893590	2830	2830	2830	2830	254
678	20240429	093400	18174770	2840	2840	2840	2840	0
679	20240429	093300	18174770	2840	2840	2840	2840	6
680	20240429	093200	18157730	2845	2845	2845	2845	0
681	20240429	093100	18157730	2845	2845	2845	2845	0
682	20240429	093000	18157730	2845	2845	2845	2845	0
683	20240429	092900	18157730	2845	2845	2845	2845	0
684	20240429	092800	18157730	2845	2845	2845	2845	0
685	20240429	092700	18157730	2845	2845	2845	2845	0
686	20240429	092600	18157730	2845	2845	2845	2845	3
687	20240429	092500	18149195	2845	2845	2845	2845	0
688	20240429	092400	18149195	2845	2845	2845	2845	0
689	20240429	092300	18149195	2845	2845	2845	2845	1
690	20240429	092200	18146350	2825	2825	2825	2825	0
691	20240429	092100	18146350	2825	2825	2825	2825	100
692	20240429	092000	17863850	2825	2825	2825	2825	0
693	20240429	091900	17863850	2825	2825	2825	2825	1
694	20240429	091800	17861025	2825	2825	2825	2825	0
695	20240429	091700	17861025	2825	2825	2825	2825	0
696	20240429	091600	17861025	2825	2825	2825	2825	2
697	20240429	091500	17855375	2825	2825	2825	2825	0
698	20240429	091400	17855375	2825	2825	2825	2825	300
699	20240429	091300	17007875	2845	2845	2845	2845	1
700	20240429	091200	17005030	2825	2840	2840	2825	801
701	20240429	091100	14730205	2840	2840	2845	2840	766
702	20240429	091000	12553515	2840	2840	2840	2840	2
703	20240429	090900	12547835	2835	2835	2835	2835	88
704	20240429	090800	12298355	2830	2830	2830	2830	1401
705	20240429	090700	8333525	2830	2825	2830	2825	4
706	20240429	090600	8322215	2825	2820	2825	2820	141
707	20240429	090500	7924240	2820	2820	2820	2820	367
708	20240429	090400	6889300	2820	2820	2820	2820	29
709	20240429	090300	6807520	2820	2820	2820	2820	540
710	20240429	090200	5284720	2830	2830	2830	2830	12
711	20240429	090100	5250760	2830	2820	2830	2820	588
712	20240429	090000	3592550	2815	2800	2815	2800	1283