KissMeData/053580/min/candle-20240429.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240429	193500	50743010	9040	9040	9040	9040	17
3	20240429	193400	50743010	9040	9040	9040	9040	0
4	20240429	193300	50743010	9040	9040	9040	9040	0
5	20240429	193200	50743010	9040	9040	9040	9040	0
6	20240429	193100	50743010	9040	9040	9040	9040	0
7	20240429	193000	50743010	9040	9040	9040	9040	0
8	20240429	192900	50743010	9040	9040	9040	9040	0
9	20240429	192800	50743010	9040	9040	9040	9040	0
10	20240429	192700	50743010	9040	9040	9040	9040	0
11	20240429	192600	50743010	9040	9040	9040	9040	0
12	20240429	192500	50743010	9040	9040	9040	9040	0
13	20240429	192400	50743010	9040	9040	9040	9040	0
14	20240429	192300	50743010	9040	9040	9040	9040	0
15	20240429	192200	50743010	9040	9040	9040	9040	0
16	20240429	192100	50743010	9040	9040	9040	9040	0
17	20240429	192000	50743010	9040	9040	9040	9040	0
18	20240429	191900	50743010	9040	9040	9040	9040	0
19	20240429	191800	50743010	9040	9040	9040	9040	0
20	20240429	191700	50743010	9040	9040	9040	9040	0
21	20240429	191600	50743010	9040	9040	9040	9040	0
22	20240429	191500	50743010	9040	9040	9040	9040	0
23	20240429	191400	50743010	9040	9040	9040	9040	0
24	20240429	191300	50743010	9040	9040	9040	9040	0
25	20240429	191200	50743010	9040	9040	9040	9040	0
26	20240429	191100	50743010	9040	9040	9040	9040	0
27	20240429	191000	50743010	9040	9040	9040	9040	0
28	20240429	190900	50743010	9040	9040	9040	9040	0
29	20240429	190800	50743010	9040	9040	9040	9040	0
30	20240429	190700	50743010	9040	9040	9040	9040	0
31	20240429	190600	50743010	9040	9040	9040	9040	0
32	20240429	190500	50743010	9040	9040	9040	9040	17
33	20240429	190400	50743010	9040	9040	9040	9040	0
34	20240429	190300	50743010	9040	9040	9040	9040	0
35	20240429	190200	50743010	9040	9040	9040	9040	0
36	20240429	190100	50743010	9040	9040	9040	9040	0
37	20240429	190000	50743010	9040	9040	9040	9040	0
38	20240429	185900	50743010	9040	9040	9040	9040	0
39	20240429	185800	50743010	9040	9040	9040	9040	0
40	20240429	185700	50743010	9040	9040	9040	9040	0
41	20240429	185600	50743010	9040	9040	9040	9040	0
42	20240429	185500	50743010	9040	9040	9040	9040	0
43	20240429	185400	50743010	9040	9040	9040	9040	0
44	20240429	185300	50743010	9040	9040	9040	9040	0
45	20240429	185200	50743010	9040	9040	9040	9040	0
46	20240429	185100	50743010	9040	9040	9040	9040	0
47	20240429	185000	50743010	9040	9040	9040	9040	0
48	20240429	184900	50743010	9040	9040	9040	9040	0
49	20240429	184800	50743010	9040	9040	9040	9040	0
50	20240429	184700	50743010	9040	9040	9040	9040	0
51	20240429	184600	50743010	9040	9040	9040	9040	0
52	20240429	184500	50743010	9040	9040	9040	9040	0
53	20240429	184400	50743010	9040	9040	9040	9040	0
54	20240429	184300	50743010	9040	9040	9040	9040	0
55	20240429	184200	50743010	9040	9040	9040	9040	0
56	20240429	184100	50743010	9040	9040	9040	9040	0
57	20240429	184000	50743010	9040	9040	9040	9040	0
58	20240429	183900	50743010	9040	9040	9040	9040	0
59	20240429	183800	50743010	9040	9040	9040	9040	0
60	20240429	183700	50743010	9040	9040	9040	9040	0
61	20240429	183600	50743010	9040	9040	9040	9040	0
62	20240429	183500	50743010	9040	9040	9040	9040	17
63	20240429	183400	50743010	9040	9040	9040	9040	0
64	20240429	183300	50743010	9040	9040	9040	9040	0
65	20240429	183200	50743010	9040	9040	9040	9040	0
66	20240429	183100	50743010	9040	9040	9040	9040	0
67	20240429	183000	50743010	9040	9040	9040	9040	0
68	20240429	182900	50743010	9040	9040	9040	9040	0
69	20240429	182800	50743010	9040	9040	9040	9040	0
70	20240429	182700	50743010	9040	9040	9040	9040	0
71	20240429	182600	50743010	9040	9040	9040	9040	0
72	20240429	182500	50743010	9040	9040	9040	9040	0
73	20240429	182400	50743010	9040	9040	9040	9040	0
74	20240429	182300	50743010	9040	9040	9040	9040	0
75	20240429	182200	50743010	9040	9040	9040	9040	0
76	20240429	182100	50743010	9040	9040	9040	9040	0
77	20240429	182000	50743010	9040	9040	9040	9040	0
78	20240429	181900	50743010	9040	9040	9040	9040	0
79	20240429	181800	50743010	9040	9040	9040	9040	0
80	20240429	181700	50743010	9040	9040	9040	9040	0
81	20240429	181600	50743010	9040	9040	9040	9040	0
82	20240429	181500	50743010	9040	9040	9040	9040	0
83	20240429	181400	50743010	9040	9040	9040	9040	0
84	20240429	181300	50743010	9040	9040	9040	9040	0
85	20240429	181200	50743010	9040	9040	9040	9040	0
86	20240429	181100	50743010	9040	9040	9040	9040	0
87	20240429	181000	50743010	9040	9040	9040	9040	0
88	20240429	180900	50743010	9040	9040	9040	9040	0
89	20240429	180800	50743010	9040	9040	9040	9040	0
90	20240429	180700	50743010	9040	9040	9040	9040	0
91	20240429	180600	50743010	9040	9040	9040	9040	0
92	20240429	180500	50743010	9040	9040	9040	9040	17
93	20240429	180400	50743010	9040	9040	9040	9040	0
94	20240429	180300	50743010	9040	9040	9040	9040	0
95	20240429	180200	50743010	9040	9040	9040	9040	0
96	20240429	180100	50743010	9040	9040	9040	9040	0
97	20240429	180000	50743010	9040	9040	9040	9040	0
98	20240429	175900	50743010	9040	9040	9040	9040	0
99	20240429	175800	50743010	9040	9040	9040	9040	0
100	20240429	175700	50743010	9040	9040	9040	9040	0
101	20240429	175600	50743010	9040	9040	9040	9040	0
102	20240429	175500	50743010	9040	9040	9040	9040	0
103	20240429	175400	50743010	9040	9040	9040	9040	0
104	20240429	175300	50743010	9040	9040	9040	9040	0
105	20240429	175200	50743010	9040	9040	9040	9040	0
106	20240429	175100	50743010	9040	9040	9040	9040	0
107	20240429	175000	50743010	9040	9040	9040	9040	0
108	20240429	174900	50743010	9040	9040	9040	9040	0
109	20240429	174800	50743010	9040	9040	9040	9040	0
110	20240429	174700	50743010	9040	9040	9040	9040	0
111	20240429	174600	50743010	9040	9040	9040	9040	0
112	20240429	174500	50743010	9040	9040	9040	9040	0
113	20240429	174400	50743010	9040	9040	9040	9040	0
114	20240429	174300	50743010	9040	9040	9040	9040	0
115	20240429	174200	50743010	9040	9040	9040	9040	0
116	20240429	174100	50743010	9040	9040	9040	9040	0
117	20240429	174000	50743010	9040	9040	9040	9040	0
118	20240429	173900	50743010	9040	9040	9040	9040	0
119	20240429	173800	50743010	9040	9040	9040	9040	0
120	20240429	173700	50743010	9040	9040	9040	9040	0
121	20240429	173600	50743010	9040	9040	9040	9040	0
122	20240429	173500	50743010	9040	9040	9040	9040	17
123	20240429	173400	50743010	9040	9040	9040	9040	0
124	20240429	173300	50743010	9040	9040	9040	9040	0
125	20240429	173200	50743010	9040	9040	9040	9040	0
126	20240429	173100	50743010	9040	9040	9040	9040	0
127	20240429	173000	50743010	9040	9040	9040	9040	0
128	20240429	172900	50743010	9040	9040	9040	9040	0
129	20240429	172800	50743010	9040	9040	9040	9040	0
130	20240429	172700	50743010	9040	9040	9040	9040	0
131	20240429	172600	50743010	9040	9040	9040	9040	0
132	20240429	172500	50743010	9040	9040	9040	9040	0
133	20240429	172400	50743010	9040	9040	9040	9040	0
134	20240429	172300	50743010	9040	9040	9040	9040	0
135	20240429	172200	50743010	9040	9040	9040	9040	0
136	20240429	172100	50743010	9040	9040	9040	9040	0
137	20240429	172000	50743010	9040	9040	9040	9040	0
138	20240429	171900	50743010	9040	9040	9040	9040	0
139	20240429	171800	50743010	9040	9040	9040	9040	0
140	20240429	171700	50743010	9040	9040	9040	9040	0
141	20240429	171600	50743010	9040	9040	9040	9040	0
142	20240429	171500	50743010	9040	9040	9040	9040	0
143	20240429	171400	50743010	9040	9040	9040	9040	0
144	20240429	171300	50743010	9040	9040	9040	9040	0
145	20240429	171200	50743010	9040	9040	9040	9040	0
146	20240429	171100	50743010	9040	9040	9040	9040	0
147	20240429	171000	50743010	9040	9040	9040	9040	0
148	20240429	170900	50743010	9040	9040	9040	9040	0
149	20240429	170800	50743010	9040	9040	9040	9040	0
150	20240429	170700	50743010	9040	9040	9040	9040	0
151	20240429	170600	50743010	9040	9040	9040	9040	0
152	20240429	170500	50743010	9040	9040	9040	9040	17
153	20240429	170400	50743010	9040	9040	9040	9040	0
154	20240429	170300	50743010	9040	9040	9040	9040	0
155	20240429	170200	50743010	9040	9040	9040	9040	0
156	20240429	170100	50743010	9040	9040	9040	9040	0
157	20240429	170000	50743010	9040	9040	9040	9040	0
158	20240429	165900	50743010	9040	9040	9040	9040	0
159	20240429	165800	50743010	9040	9040	9040	9040	0
160	20240429	165700	50743010	9040	9040	9040	9040	0
161	20240429	165600	50743010	9040	9040	9040	9040	0
162	20240429	165500	50743010	9040	9040	9040	9040	0
163	20240429	165400	50743010	9040	9040	9040	9040	0
164	20240429	165300	50743010	9040	9040	9040	9040	0
165	20240429	165200	50743010	9040	9040	9040	9040	0
166	20240429	165100	50743010	9040	9040	9040	9040	0
167	20240429	165000	50743010	9040	9040	9040	9040	0
168	20240429	164900	50743010	9040	9040	9040	9040	0
169	20240429	164800	50743010	9040	9040	9040	9040	0
170	20240429	164700	50743010	9040	9040	9040	9040	0
171	20240429	164600	50743010	9040	9040	9040	9040	0
172	20240429	164500	50743010	9040	9040	9040	9040	0
173	20240429	164400	50743010	9040	9040	9040	9040	0
174	20240429	164300	50743010	9040	9040	9040	9040	0
175	20240429	164200	50743010	9040	9040	9040	9040	0
176	20240429	164100	50743010	9040	9040	9040	9040	0
177	20240429	164000	50743010	9040	9040	9040	9040	0
178	20240429	163900	50743010	9040	9040	9040	9040	0
179	20240429	163800	50743010	9040	9040	9040	9040	0
180	20240429	163700	50743010	9040	9040	9040	9040	0
181	20240429	163600	50743010	9040	9040	9040	9040	0
182	20240429	163500	50743010	9040	9040	9040	9040	17
183	20240429	163400	50743010	9040	9040	9040	9040	0
184	20240429	163300	50743010	9040	9040	9040	9040	0
185	20240429	163200	50743010	9040	9040	9040	9040	0
186	20240429	163100	50743010	9040	9040	9040	9040	0
187	20240429	163000	50743010	9040	9040	9040	9040	0
188	20240429	162900	50743010	9040	9040	9040	9040	0
189	20240429	162800	50743010	9040	9040	9040	9040	0
190	20240429	162700	50743010	9040	9040	9040	9040	0
191	20240429	162600	50743010	9040	9040	9040	9040	0
192	20240429	162500	50743010	9040	9040	9040	9040	0
193	20240429	162400	50743010	9040	9040	9040	9040	0
194	20240429	162300	50743010	9040	9040	9040	9040	0
195	20240429	162200	50743010	9040	9040	9040	9040	0
196	20240429	162100	50743010	9040	9040	9040	9040	0
197	20240429	162000	50743010	9040	9040	9040	9040	0
198	20240429	161900	50743010	9040	9040	9040	9040	0
199	20240429	161800	50743010	9040	9040	9040	9040	0
200	20240429	161700	50743010	9040	9040	9040	9040	0
201	20240429	161600	50743010	9040	9040	9040	9040	0
202	20240429	161500	50743010	9040	9040	9040	9040	0
203	20240429	161400	50743010	9040	9040	9040	9040	0
204	20240429	161300	50743010	9040	9040	9040	9040	0
205	20240429	161200	50743010	9040	9040	9040	9040	0
206	20240429	161100	50743010	9040	9040	9040	9040	0
207	20240429	161000	50743010	9040	9040	9040	9040	0
208	20240429	160900	50743010	9040	9040	9040	9040	0
209	20240429	160800	50743010	9040	9040	9040	9040	0
210	20240429	160700	50743010	9040	9040	9040	9040	0
211	20240429	160600	50743010	9040	9040	9040	9040	0
212	20240429	160500	50743010	9040	9040	9040	9040	17
213	20240429	160400	50743010	9040	9040	9040	9040	0
214	20240429	160300	50743010	9040	9040	9040	9040	0
215	20240429	160200	50743010	9040	9040	9040	9040	0
216	20240429	160100	50743010	9040	9040	9040	9040	0
217	20240429	160000	50743010	9040	9040	9040	9040	0
218	20240429	155900	50743010	9040	9040	9040	9040	0
219	20240429	155800	50743010	9040	9040	9040	9040	0
220	20240429	155700	50743010	9040	9040	9040	9040	0
221	20240429	155600	50743010	9040	9040	9040	9040	0
222	20240429	155500	50743010	9040	9040	9040	9040	0
223	20240429	155400	50743010	9040	9040	9040	9040	0
224	20240429	155300	50743010	9040	9040	9040	9040	0
225	20240429	155200	50743010	9040	9040	9040	9040	0
226	20240429	155100	50743010	9040	9040	9040	9040	0
227	20240429	155000	50743010	9040	9040	9040	9040	0
228	20240429	154900	50743010	9040	9040	9040	9040	0
229	20240429	154800	50743010	9040	9040	9040	9040	0
230	20240429	154700	50743010	9040	9040	9040	9040	0
231	20240429	154600	50743010	9040	9040	9040	9040	0
232	20240429	154500	50743010	9040	9040	9040	9040	0
233	20240429	154400	50743010	9040	9040	9040	9040	0
234	20240429	154300	50743010	9040	9040	9040	9040	0
235	20240429	154200	50743010	9040	9040	9040	9040	0
236	20240429	154100	50743010	9040	9040	9040	9040	0
237	20240429	154000	50743010	9040	9040	9040	9040	0
238	20240429	153900	50743010	9040	9040	9040	9040	0
239	20240429	153800	50743010	9040	9040	9040	9040	0
240	20240429	153700	50743010	9040	9040	9040	9040	0
241	20240429	153600	50743010	9040	9040	9040	9040	0
242	20240429	153500	50743010	9040	9040	9040	9040	17
243	20240429	153400	50743010	9040	9040	9040	9040	0
244	20240429	153300	50743010	9040	9040	9040	9040	0
245	20240429	153200	50743010	9040	9040	9040	9040	0
246	20240429	153100	50743010	9040	9040	9040	9040	0
247	20240429	153000	50743010	9040	9040	9040	9040	17
248	20240429	152900	50589330	9030	9030	9030	9030	0
249	20240429	152800	50589330	9030	9030	9030	9030	0
250	20240429	152700	50589330	9030	9030	9030	9030	0
251	20240429	152600	50589330	9030	9030	9030	9030	0
252	20240429	152500	50589330	9030	9030	9030	9030	0
253	20240429	152400	50589330	9030	9030	9030	9030	0
254	20240429	152300	50589330	9030	9030	9030	9030	0
255	20240429	152200	50589330	9030	9030	9030	9030	0
256	20240429	152100	50589330	9030	9030	9030	9030	0
257	20240429	152000	50589330	9030	9030	9030	9030	0
258	20240429	151900	50589330	9030	9030	9030	9030	0
259	20240429	151800	50589330	9030	9030	9030	9030	0
260	20240429	151700	50589330	9030	9030	9030	9030	0
261	20240429	151600	50589330	9030	9030	9030	9030	4
262	20240429	151500	50553210	9040	9040	9040	9040	0
263	20240429	151400	50553210	9040	9040	9040	9040	0
264	20240429	151300	50553210	9040	9040	9040	9040	0
265	20240429	151200	50553210	9040	9040	9040	9040	1
266	20240429	151100	50544170	9050	9050	9050	9050	0
267	20240429	151000	50544170	9050	9050	9050	9050	0
268	20240429	150900	50544170	9050	9050	9050	9050	0
269	20240429	150800	50544170	9050	9040	9050	9020	201
270	20240429	150700	48729170	9070	9070	9070	9070	0
271	20240429	150600	48729170	9070	9070	9070	9070	0
272	20240429	150500	48729170	9070	9070	9070	9070	0
273	20240429	150400	48729170	9070	9070	9070	9070	7
274	20240429	150300	48665680	9070	9070	9070	9070	2
275	20240429	150200	48647540	9070	9070	9070	9070	0
276	20240429	150100	48647540	9070	9070	9070	9070	0
277	20240429	150000	48647540	9070	9070	9070	9070	0
278	20240429	145900	48647540	9070	9070	9070	9070	0
279	20240429	145800	48647540	9070	9070	9070	9000	593
280	20240429	145700	43291210	9100	9100	9100	9100	0
281	20240429	145600	43291210	9100	9100	9100	9100	0
282	20240429	145500	43291210	9100	9100	9100	9100	0
283	20240429	145400	43291210	9100	9100	9100	9100	0
284	20240429	145300	43291210	9100	9100	9100	9100	48
285	20240429	145200	42854410	9110	9110	9110	9110	0
286	20240429	145100	42854410	9110	9110	9110	9110	0
287	20240429	145000	42854410	9110	9110	9110	9110	0
288	20240429	144900	42854410	9110	9110	9110	9110	0
289	20240429	144800	42854410	9110	9110	9110	9110	0
290	20240429	144700	42854410	9110	9110	9110	9110	0
291	20240429	144600	42854410	9110	9110	9110	9110	0
292	20240429	144500	42854410	9110	9110	9110	9110	0
293	20240429	144400	42854410	9110	9110	9110	9110	0
294	20240429	144300	42854410	9110	9110	9110	9110	0
295	20240429	144200	42854410	9110	9110	9110	9110	12
296	20240429	144100	42745090	9110	9110	9110	9110	0
297	20240429	144000	42745090	9110	9110	9110	9110	0
298	20240429	143900	42745090	9110	9100	9110	9100	222
299	20240429	143800	40724880	9110	9110	9110	9110	0
300	20240429	143700	40724880	9110	9110	9110	9110	1
301	20240429	143600	40715770	9100	9100	9100	9100	0
302	20240429	143500	40715770	9100	9100	9100	9100	0
303	20240429	143400	40715770	9100	9100	9100	9100	0
304	20240429	143300	40715770	9100	9090	9100	9090	279
305	20240429	143200	38177840	9090	9090	9090	9090	0
306	20240429	143100	38177840	9090	9090	9090	9090	0
307	20240429	143000	38177840	9090	9090	9090	9090	0
308	20240429	142900	38177840	9090	9070	9090	9070	1500
309	20240429	142800	24551860	9070	9070	9070	9070	0
310	20240429	142700	24551860	9070	9070	9070	9070	0
311	20240429	142600	24551860	9070	9070	9070	9070	0
312	20240429	142500	24551860	9070	9070	9070	9070	0
313	20240429	142400	24551860	9070	9070	9070	9070	0
314	20240429	142300	24551860	9070	9040	9070	9040	2
315	20240429	142200	24533750	9020	9020	9020	9020	0
316	20240429	142100	24533750	9020	9020	9020	9020	0
317	20240429	142000	24533750	9020	9020	9020	9020	40
318	20240429	141900	24172950	9020	9020	9020	9020	60
319	20240429	141800	23631750	9020	9030	9030	9020	400
320	20240429	141700	20020320	9070	9070	9070	9070	0
321	20240429	141600	20020320	9070	9070	9070	9070	0
322	20240429	141500	20020320	9070	9040	9070	9040	3
323	20240429	141400	19993170	9040	9040	9040	9040	90
324	20240429	141300	19179570	9070	9070	9070	9070	0
325	20240429	141200	19179570	9070	9070	9070	9070	0
326	20240429	141100	19179570	9070	9070	9070	9070	0
327	20240429	141000	19179570	9070	9070	9070	9070	0
328	20240429	140900	19179570	9070	9070	9070	9070	0
329	20240429	140800	19179570	9070	9070	9070	9070	0
330	20240429	140700	19179570	9070	9070	9070	9070	0
331	20240429	140600	19179570	9070	9070	9070	9070	1
332	20240429	140500	19170500	9040	9040	9040	9040	0
333	20240429	140400	19170500	9040	9040	9040	9040	0
334	20240429	140300	19170500	9040	9050	9050	9040	300
335	20240429	140200	16457850	9050	9070	9070	9050	294
336	20240429	140100	13794750	9080	9080	9080	9080	0
337	20240429	140000	13794750	9080	9080	9080	9080	1
338	20240429	135900	13785670	9080	9080	9080	9080	0
339	20240429	135800	13785670	9080	9080	9080	9080	0
340	20240429	135700	13785670	9080	9080	9080	9080	0
341	20240429	135600	13785670	9080	9080	9080	9080	0
342	20240429	135500	13785670	9080	9080	9080	9080	0
343	20240429	135400	13785670	9080	9080	9080	9080	0
344	20240429	135300	13785670	9080	9080	9080	9080	0
345	20240429	135200	13785670	9080	9080	9080	9080	0
346	20240429	135100	13785670	9080	9080	9080	9080	17
347	20240429	135000	13631310	9080	9080	9080	9080	0
348	20240429	134900	13631310	9080	9080	9080	9080	0
349	20240429	134800	13631310	9080	9080	9080	9080	0
350	20240429	134700	13631310	9080	9080	9080	9080	0
351	20240429	134600	13631310	9080	9080	9080	9080	0
352	20240429	134500	13631310	9080	9080	9080	9080	0
353	20240429	134400	13631310	9080	9080	9080	9080	0
354	20240429	134300	13631310	9080	9080	9080	9080	0
355	20240429	134200	13631310	9080	9080	9080	9080	0
356	20240429	134100	13631310	9080	9080	9080	9080	1
357	20240429	134000	13622230	9080	9080	9080	9080	0
358	20240429	133900	13622230	9080	9080	9080	9080	0
359	20240429	133800	13622230	9080	9080	9080	9080	0
360	20240429	133700	13622230	9080	9080	9080	9080	0
361	20240429	133600	13622230	9080	9080	9080	9080	0
362	20240429	133500	13622230	9080	9080	9080	9080	10
363	20240429	133400	13531430	9080	9080	9080	9080	0
364	20240429	133300	13531430	9080	9080	9080	9080	0
365	20240429	133200	13531430	9080	9080	9080	9080	5
366	20240429	133100	13486030	9080	9080	9080	9080	3
367	20240429	133000	13458790	9080	9080	9080	9080	0
368	20240429	132900	13458790	9080	9080	9080	9080	0
369	20240429	132800	13458790	9080	9080	9080	9080	0
370	20240429	132700	13458790	9080	9080	9080	9080	0
371	20240429	132600	13458790	9080	9080	9080	9080	0
372	20240429	132500	13458790	9080	9080	9080	9080	0
373	20240429	132400	13458790	9080	9080	9080	9080	0
374	20240429	132300	13458790	9080	9080	9080	9080	0
375	20240429	132200	13458790	9080	9080	9080	9080	0
376	20240429	132100	13458790	9080	9080	9080	9080	0
377	20240429	132000	13458790	9080	9080	9080	9080	0
378	20240429	131900	13458790	9080	9080	9080	9080	20
379	20240429	131800	13277190	9080	9080	9080	9080	0
380	20240429	131700	13277190	9080	9080	9080	9080	0
381	20240429	131600	13277190	9080	9080	9080	9080	0
382	20240429	131500	13277190	9080	9080	9080	9080	0
383	20240429	131400	13277190	9080	9080	9080	9080	0
384	20240429	131300	13277190	9080	9080	9080	9080	0
385	20240429	131200	13277190	9080	9080	9080	9080	0
386	20240429	131100	13277190	9080	9080	9080	9080	0
387	20240429	131000	13277190	9080	9080	9080	9080	0
388	20240429	130900	13277190	9080	9080	9080	9080	0
389	20240429	130800	13277190	9080	9080	9080	9080	0
390	20240429	130700	13277190	9080	9080	9080	9080	0
391	20240429	130600	13277190	9080	9080	9080	9080	5
392	20240429	130500	13231790	9080	9080	9080	9080	1
393	20240429	130400	13222710	9080	9080	9080	9080	0
394	20240429	130300	13222710	9080	9080	9080	9080	0
395	20240429	130200	13222710	9080	9080	9080	9080	0
396	20240429	130100	13222710	9080	9080	9080	9080	0
397	20240429	130000	13222710	9080	9080	9080	9080	0
398	20240429	125900	13222710	9080	9080	9080	9080	0
399	20240429	125800	13222710	9080	9080	9080	9080	0
400	20240429	125700	13222710	9080	9080	9080	9080	0
401	20240429	125600	13222710	9080	9080	9080	9080	0
402	20240429	125500	13222710	9080	9080	9080	9080	1
403	20240429	125400	13213630	9060	9060	9060	9060	0
404	20240429	125300	13213630	9060	9060	9060	9060	0
405	20240429	125200	13213630	9060	9060	9060	9060	4
406	20240429	125100	13177390	9080	9080	9080	9080	0
407	20240429	125000	13177390	9080	9080	9080	9080	0
408	20240429	124900	13177390	9080	9080	9080	9080	0
409	20240429	124800	13177390	9080	9080	9080	9080	0
410	20240429	124700	13177390	9080	9080	9080	9080	0
411	20240429	124600	13177390	9080	9080	9080	9080	0
412	20240429	124500	13177390	9080	9080	9080	9080	0
413	20240429	124400	13177390	9080	9080	9080	9080	0
414	20240429	124300	13177390	9080	9080	9080	9080	0
415	20240429	124200	13177390	9080	9080	9080	9080	0
416	20240429	124100	13177390	9080	9080	9080	9080	0
417	20240429	124000	13177390	9080	9080	9080	9080	0
418	20240429	123900	13177390	9080	9080	9080	9080	25
419	20240429	123800	12950390	9060	9060	9060	9060	0
420	20240429	123700	12950390	9060	9060	9060	9060	0
421	20240429	123600	12950390	9060	9070	9070	9060	84
422	20240429	123500	12188660	9080	9080	9080	9080	55
423	20240429	123400	11689260	9080	9080	9080	9080	0
424	20240429	123300	11689260	9080	9080	9080	9080	0
425	20240429	123200	11689260	9080	9080	9080	9080	0
426	20240429	123100	11689260	9080	9080	9080	9080	1
427	20240429	123000	11680180	9080	9080	9080	9080	0
428	20240429	122900	11680180	9080	9080	9080	9080	4
429	20240429	122800	11643860	9080	9080	9080	9080	0
430	20240429	122700	11643860	9080	9080	9080	9080	0
431	20240429	122600	11643860	9080	9080	9080	9080	0
432	20240429	122500	11643860	9080	9080	9080	9080	1
433	20240429	122400	11634780	9080	9080	9080	9080	0
434	20240429	122300	11634780	9080	9080	9080	9080	0
435	20240429	122200	11634780	9080	9080	9080	9080	0
436	20240429	122100	11634780	9080	9080	9080	9080	0
437	20240429	122000	11634780	9080	9080	9080	9080	0
438	20240429	121900	11634780	9080	9080	9080	9080	10
439	20240429	121800	11543980	9080	9080	9080	9080	0
440	20240429	121700	11543980	9080	9080	9080	9080	0
441	20240429	121600	11543980	9080	9080	9080	9080	0
442	20240429	121500	11543980	9080	9080	9080	9080	0
443	20240429	121400	11543980	9080	9080	9080	9080	0
444	20240429	121300	11543980	9080	9080	9080	9080	0
445	20240429	121200	11543980	9080	9080	9080	9080	12
446	20240429	121100	11435020	9080	9080	9080	9080	0
447	20240429	121000	11435020	9080	9080	9080	9080	0
448	20240429	120900	11435020	9080	9080	9080	9080	0
449	20240429	120800	11435020	9080	9080	9080	9080	0
450	20240429	120700	11435020	9080	9080	9080	9080	0
451	20240429	120600	11435020	9080	9080	9080	9080	0
452	20240429	120500	11435020	9080	9080	9080	9080	0
453	20240429	120400	11435020	9080	9080	9080	9080	5
454	20240429	120300	11389620	9080	9080	9080	9080	0
455	20240429	120200	11389620	9080	9080	9080	9080	0
456	20240429	120100	11389620	9080	9080	9080	9080	0
457	20240429	120000	11389620	9080	9080	9080	9080	0
458	20240429	115900	11389620	9080	9080	9080	9080	0
459	20240429	115800	11389620	9080	9080	9080	9080	0
460	20240429	115700	11389620	9080	9080	9080	9080	1
461	20240429	115600	11380540	9090	9090	9090	9090	0
462	20240429	115500	11380540	9090	9090	9090	9090	0
463	20240429	115400	11380540	9090	9090	9090	9090	0
464	20240429	115300	11380540	9090	9090	9090	9090	0
465	20240429	115200	11380540	9090	9090	9090	9090	0
466	20240429	115100	11380540	9090	9090	9090	9090	0
467	20240429	115000	11380540	9090	9090	9090	9090	0
468	20240429	114900	11380540	9090	9090	9090	9090	6
469	20240429	114800	11326000	9090	9090	9090	9090	0
470	20240429	114700	11326000	9090	9090	9090	9090	0
471	20240429	114600	11326000	9090	9090	9090	9090	0
472	20240429	114500	11326000	9090	9090	9090	9090	50
473	20240429	114400	10871500	9100	9100	9100	9100	0
474	20240429	114300	10871500	9100	9100	9100	9100	0
475	20240429	114200	10871500	9100	9100	9100	9100	0
476	20240429	114100	10871500	9100	9100	9100	9100	0
477	20240429	114000	10871500	9100	9100	9100	9100	0
478	20240429	113900	10871500	9100	9100	9100	9100	0
479	20240429	113800	10871500	9100	9100	9100	9100	0
480	20240429	113700	10871500	9100	9100	9100	9100	50
481	20240429	113600	10416500	9100	9100	9100	9100	0
482	20240429	113500	10416500	9100	9100	9100	9100	0
483	20240429	113400	10416500	9100	9100	9100	9100	0
484	20240429	113300	10416500	9100	9100	9100	9100	0
485	20240429	113200	10416500	9100	9100	9100	9100	0
486	20240429	113100	10416500	9100	9100	9100	9100	0
487	20240429	113000	10416500	9100	9100	9100	9100	0
488	20240429	112900	10416500	9100	9100	9100	9100	0
489	20240429	112800	10416500	9100	9100	9100	9100	0
490	20240429	112700	10416500	9100	9100	9100	9100	0
491	20240429	112600	10416500	9100	9100	9100	9100	0
492	20240429	112500	10416500	9100	9100	9100	9100	2
493	20240429	112400	10398300	9100	9090	9100	9090	11
494	20240429	112300	10298300	9100	9100	9100	9100	0
495	20240429	112200	10298300	9100	9100	9100	9100	0
496	20240429	112100	10298300	9100	9100	9100	9100	1
497	20240429	112000	10289200	9060	9060	9060	9060	0
498	20240429	111900	10289200	9060	9060	9060	9060	0
499	20240429	111800	10289200	9060	9060	9060	9060	0
500	20240429	111700	10289200	9060	9060	9060	9060	0
501	20240429	111600	10289200	9060	9060	9060	9060	173
502	20240429	111500	8721820	9060	9060	9060	9060	0
503	20240429	111400	8721820	9060	9060	9060	9060	1
504	20240429	111300	8712760	9060	9060	9060	9060	0
505	20240429	111200	8712760	9060	9060	9060	9060	0
506	20240429	111100	8712760	9060	9060	9060	9060	0
507	20240429	111000	8712760	9060	9060	9060	9060	20
508	20240429	110900	8531560	9060	9060	9060	9060	0
509	20240429	110800	8531560	9060	9060	9060	9060	0
510	20240429	110700	8531560	9060	9060	9060	9060	0
511	20240429	110600	8531560	9060	9060	9060	9060	0
512	20240429	110500	8531560	9060	9060	9060	9060	0
513	20240429	110400	8531560	9060	9060	9060	9060	0
514	20240429	110300	8531560	9060	9060	9060	9060	0
515	20240429	110200	8531560	9060	9060	9060	9060	0
516	20240429	110100	8531560	9060	9060	9060	9060	0
517	20240429	110000	8531560	9060	9060	9060	9060	0
518	20240429	105900	8531560	9060	9060	9060	9060	0
519	20240429	105800	8531560	9060	9060	9060	9060	0
520	20240429	105700	8531560	9060	9060	9060	9060	0
521	20240429	105600	8531560	9060	9060	9060	9060	0
522	20240429	105500	8531560	9060	9060	9060	9060	0
523	20240429	105400	8531560	9060	9060	9060	9060	0
524	20240429	105300	8531560	9060	9060	9060	9060	0
525	20240429	105200	8531560	9060	9060	9060	9060	0
526	20240429	105100	8531560	9060	9060	9060	9060	0
527	20240429	105000	8531560	9060	9060	9060	9060	0
528	20240429	104900	8531560	9060	9060	9060	9060	0
529	20240429	104800	8531560	9060	9060	9060	9060	0
530	20240429	104700	8531560	9060	9060	9060	9060	0
531	20240429	104600	8531560	9060	9060	9060	9060	0
532	20240429	104500	8531560	9060	9060	9060	9060	0
533	20240429	104400	8531560	9060	9060	9060	9060	0
534	20240429	104300	8531560	9060	9060	9060	9060	0
535	20240429	104200	8531560	9060	9060	9060	9060	0
536	20240429	104100	8531560	9060	9060	9060	9060	0
537	20240429	104000	8531560	9060	9060	9060	9060	0
538	20240429	103900	8531560	9060	9060	9060	9060	0
539	20240429	103800	8531560	9060	9060	9060	9060	0
540	20240429	103700	8531560	9060	9060	9060	9060	0
541	20240429	103600	8531560	9060	9060	9060	9060	2
542	20240429	103500	8513440	9060	9060	9060	9060	2
543	20240429	103400	8495320	9040	9040	9040	9040	0
544	20240429	103300	8495320	9040	9040	9040	9040	0
545	20240429	103200	8495320	9040	9040	9040	9040	0
546	20240429	103100	8495320	9040	9040	9040	9040	0
547	20240429	103000	8495320	9040	9040	9040	9040	0
548	20240429	102900	8495320	9040	9050	9050	9040	100
549	20240429	102800	7591300	9080	9080	9080	9080	0
550	20240429	102700	7591300	9080	9080	9080	9080	0
551	20240429	102600	7591300	9080	9080	9080	9080	0
552	20240429	102500	7591300	9080	9080	9080	9080	0
553	20240429	102400	7591300	9080	9080	9080	9080	0
554	20240429	102300	7591300	9080	9080	9080	9080	1
555	20240429	102200	7582220	9060	9060	9060	9060	0
556	20240429	102100	7582220	9060	9090	9090	9060	300
557	20240429	102000	4862190	9100	9100	9100	9100	0
558	20240429	101900	4862190	9100	9100	9100	9100	0
559	20240429	101800	4862190	9100	9100	9100	9100	0
560	20240429	101700	4862190	9100	9100	9100	9100	0
561	20240429	101600	4862190	9100	9100	9100	9100	0
562	20240429	101500	4862190	9100	9100	9100	9100	0
563	20240429	101400	4862190	9100	9100	9100	9100	1
564	20240429	101300	4853090	9080	9080	9080	9080	0
565	20240429	101200	4853090	9080	9080	9080	9080	0
566	20240429	101100	4853090	9080	9080	9080	9080	71
567	20240429	101000	4208410	9080	9080	9080	9080	0
568	20240429	100900	4208410	9080	9080	9080	9080	0
569	20240429	100800	4208410	9080	9080	9080	9080	0
570	20240429	100700	4208410	9080	9080	9080	9080	0
571	20240429	100600	4208410	9080	9080	9080	9080	0
572	20240429	100500	4208410	9080	9080	9080	9080	1
573	20240429	100400	4199330	9080	9080	9080	9080	0
574	20240429	100300	4199330	9080	9080	9080	9080	1
575	20240429	100200	4190250	9080	9080	9080	9080	0
576	20240429	100100	4190250	9080	9080	9080	9080	1
577	20240429	100000	4181170	9060	9060	9060	9060	0
578	20240429	095900	4181170	9060	9060	9060	9060	20
579	20240429	095800	3999970	9060	9060	9060	9060	37
580	20240429	095700	3664750	9060	9060	9060	9060	0
581	20240429	095600	3664750	9060	9060	9060	9060	1
582	20240429	095500	3655690	9060	9060	9060	9060	0
583	20240429	095400	3655690	9060	9060	9060	9060	0
584	20240429	095300	3655690	9060	9060	9060	9060	0
585	20240429	095200	3655690	9060	9060	9060	9060	0
586	20240429	095100	3655690	9060	9060	9060	9060	0
587	20240429	095000	3655690	9060	9060	9060	9060	0
588	20240429	094900	3655690	9060	9090	9090	9060	111
589	20240429	094800	2649330	9100	9100	9100	9100	0
590	20240429	094700	2649330	9100	9100	9100	9100	0
591	20240429	094600	2649330	9100	9100	9100	9100	1
592	20240429	094500	2640230	9100	9100	9100	9100	0
593	20240429	094400	2640230	9100	9100	9100	9100	0
594	20240429	094300	2640230	9100	9100	9100	9100	0
595	20240429	094200	2640230	9100	9100	9100	9100	0
596	20240429	094100	2640230	9100	9100	9100	9100	0
597	20240429	094000	2640230	9100	9100	9100	9100	0
598	20240429	093900	2640230	9100	9100	9100	9100	0
599	20240429	093800	2640230	9100	9100	9100	9100	100
600	20240429	093700	1730230	9100	9100	9100	9100	0
601	20240429	093600	1730230	9100	9100	9100	9100	0
602	20240429	093500	1730230	9100	9100	9100	9100	0
603	20240429	093400	1730230	9100	9100	9100	9100	0
604	20240429	093300	1730230	9100	9100	9100	9100	0
605	20240429	093200	1730230	9100	9100	9100	9100	0
606	20240429	093100	1730230	9100	9100	9100	9100	0
607	20240429	093000	1730230	9100	9100	9100	9100	0
608	20240429	092900	1730230	9100	9100	9100	9100	0
609	20240429	092800	1730230	9100	9090	9100	9090	5
610	20240429	092700	1684750	9080	9080	9080	9080	0
611	20240429	092600	1684750	9080	9080	9080	9080	0
612	20240429	092500	1684750	9080	9080	9080	9080	0
613	20240429	092400	1684750	9080	9080	9080	9080	0
614	20240429	092300	1684750	9080	9080	9080	9080	0
615	20240429	092200	1684750	9080	9080	9080	9080	7
616	20240429	092100	1621190	9080	9080	9080	9080	0
617	20240429	092000	1621190	9080	9080	9080	9080	0
618	20240429	091900	1621190	9080	9080	9080	9080	3
619	20240429	091800	1593950	9080	9080	9080	9080	1
620	20240429	091700	1584870	9030	9030	9030	9030	0
621	20240429	091600	1584870	9030	9030	9030	9030	0
622	20240429	091500	1584870	9030	9030	9030	9030	0
623	20240429	091400	1584870	9030	9030	9030	9030	0
624	20240429	091300	1584870	9030	9030	9030	9030	2
625	20240429	091200	1566810	9040	9040	9040	9040	0
626	20240429	091100	1566810	9040	9040	9040	9040	18
627	20240429	091000	1404090	9030	9030	9030	9030	1
628	20240429	090900	1395060	9000	9000	9000	9000	0
629	20240429	090800	1395060	9000	9050	9050	9000	3
630	20240429	090700	1368010	9010	9010	9010	9010	1
631	20240429	090600	1359000	9000	9000	9000	9000	0
632	20240429	090500	1359000	9000	9000	9000	9000	0
633	20240429	090400	1359000	9000	9000	9000	9000	0
634	20240429	090300	1359000	9000	9000	9000	9000	0
635	20240429	090200	1359000	9000	9000	9000	9000	0
636	20240429	090100	1359000	9000	9000	9000	9000	0
637	20240429	090000	1359000	9000	9000	9000	9000	151