KissMeData/155660/min/candle-20240429.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240429	202700	45508375	4170	4170	4170	4170	127
3	20240429	202600	45508375	4170	4170	4170	4170	0
4	20240429	202500	45508375	4170	4170	4170	4170	0
5	20240429	202400	45508375	4170	4170	4170	4170	0
6	20240429	202300	45508375	4170	4170	4170	4170	0
7	20240429	202200	45508375	4170	4170	4170	4170	0
8	20240429	202100	45508375	4170	4170	4170	4170	0
9	20240429	202000	45508375	4170	4170	4170	4170	0
10	20240429	201900	45508375	4170	4170	4170	4170	0
11	20240429	201800	45508375	4170	4170	4170	4170	0
12	20240429	201700	45508375	4170	4170	4170	4170	0
13	20240429	201600	45508375	4170	4170	4170	4170	0
14	20240429	201500	45508375	4170	4170	4170	4170	0
15	20240429	201400	45508375	4170	4170	4170	4170	0
16	20240429	201300	45508375	4170	4170	4170	4170	0
17	20240429	201200	45508375	4170	4170	4170	4170	0
18	20240429	201100	45508375	4170	4170	4170	4170	0
19	20240429	201000	45508375	4170	4170	4170	4170	0
20	20240429	200900	45508375	4170	4170	4170	4170	0
21	20240429	200800	45508375	4170	4170	4170	4170	0
22	20240429	200700	45508375	4170	4170	4170	4170	0
23	20240429	200600	45508375	4170	4170	4170	4170	0
24	20240429	200500	45508375	4170	4170	4170	4170	0
25	20240429	200400	45508375	4170	4170	4170	4170	0
26	20240429	200300	45508375	4170	4170	4170	4170	0
27	20240429	200200	45508375	4170	4170	4170	4170	0
28	20240429	200100	45508375	4170	4170	4170	4170	0
29	20240429	200000	45508375	4170	4170	4170	4170	0
30	20240429	195900	45508375	4170	4170	4170	4170	0
31	20240429	195800	45508375	4170	4170	4170	4170	0
32	20240429	195700	45508375	4170	4170	4170	4170	127
33	20240429	195600	45508375	4170	4170	4170	4170	0
34	20240429	195500	45508375	4170	4170	4170	4170	0
35	20240429	195400	45508375	4170	4170	4170	4170	0
36	20240429	195300	45508375	4170	4170	4170	4170	0
37	20240429	195200	45508375	4170	4170	4170	4170	0
38	20240429	195100	45508375	4170	4170	4170	4170	0
39	20240429	195000	45508375	4170	4170	4170	4170	0
40	20240429	194900	45508375	4170	4170	4170	4170	0
41	20240429	194800	45508375	4170	4170	4170	4170	0
42	20240429	194700	45508375	4170	4170	4170	4170	0
43	20240429	194600	45508375	4170	4170	4170	4170	0
44	20240429	194500	45508375	4170	4170	4170	4170	0
45	20240429	194400	45508375	4170	4170	4170	4170	0
46	20240429	194300	45508375	4170	4170	4170	4170	0
47	20240429	194200	45508375	4170	4170	4170	4170	0
48	20240429	194100	45508375	4170	4170	4170	4170	0
49	20240429	194000	45508375	4170	4170	4170	4170	0
50	20240429	193900	45508375	4170	4170	4170	4170	0
51	20240429	193800	45508375	4170	4170	4170	4170	0
52	20240429	193700	45508375	4170	4170	4170	4170	0
53	20240429	193600	45508375	4170	4170	4170	4170	0
54	20240429	193500	45508375	4170	4170	4170	4170	0
55	20240429	193400	45508375	4170	4170	4170	4170	0
56	20240429	193300	45508375	4170	4170	4170	4170	0
57	20240429	193200	45508375	4170	4170	4170	4170	0
58	20240429	193100	45508375	4170	4170	4170	4170	0
59	20240429	193000	45508375	4170	4170	4170	4170	0
60	20240429	192900	45508375	4170	4170	4170	4170	0
61	20240429	192800	45508375	4170	4170	4170	4170	0
62	20240429	192700	45508375	4170	4170	4170	4170	127
63	20240429	192600	45508375	4170	4170	4170	4170	0
64	20240429	192500	45508375	4170	4170	4170	4170	0
65	20240429	192400	45508375	4170	4170	4170	4170	0
66	20240429	192300	45508375	4170	4170	4170	4170	0
67	20240429	192200	45508375	4170	4170	4170	4170	0
68	20240429	192100	45508375	4170	4170	4170	4170	0
69	20240429	192000	45508375	4170	4170	4170	4170	0
70	20240429	191900	45508375	4170	4170	4170	4170	0
71	20240429	191800	45508375	4170	4170	4170	4170	0
72	20240429	191700	45508375	4170	4170	4170	4170	0
73	20240429	191600	45508375	4170	4170	4170	4170	0
74	20240429	191500	45508375	4170	4170	4170	4170	0
75	20240429	191400	45508375	4170	4170	4170	4170	0
76	20240429	191300	45508375	4170	4170	4170	4170	0
77	20240429	191200	45508375	4170	4170	4170	4170	0
78	20240429	191100	45508375	4170	4170	4170	4170	0
79	20240429	191000	45508375	4170	4170	4170	4170	0
80	20240429	190900	45508375	4170	4170	4170	4170	0
81	20240429	190800	45508375	4170	4170	4170	4170	0
82	20240429	190700	45508375	4170	4170	4170	4170	0
83	20240429	190600	45508375	4170	4170	4170	4170	0
84	20240429	190500	45508375	4170	4170	4170	4170	0
85	20240429	190400	45508375	4170	4170	4170	4170	0
86	20240429	190300	45508375	4170	4170	4170	4170	0
87	20240429	190200	45508375	4170	4170	4170	4170	0
88	20240429	190100	45508375	4170	4170	4170	4170	0
89	20240429	190000	45508375	4170	4170	4170	4170	0
90	20240429	185900	45508375	4170	4170	4170	4170	0
91	20240429	185800	45508375	4170	4170	4170	4170	0
92	20240429	185700	45508375	4170	4170	4170	4170	127
93	20240429	185600	45508375	4170	4170	4170	4170	0
94	20240429	185500	45508375	4170	4170	4170	4170	0
95	20240429	185400	45508375	4170	4170	4170	4170	0
96	20240429	185300	45508375	4170	4170	4170	4170	0
97	20240429	185200	45508375	4170	4170	4170	4170	0
98	20240429	185100	45508375	4170	4170	4170	4170	0
99	20240429	185000	45508375	4170	4170	4170	4170	0
100	20240429	184900	45508375	4170	4170	4170	4170	0
101	20240429	184800	45508375	4170	4170	4170	4170	0
102	20240429	184700	45508375	4170	4170	4170	4170	0
103	20240429	184600	45508375	4170	4170	4170	4170	0
104	20240429	184500	45508375	4170	4170	4170	4170	0
105	20240429	184400	45508375	4170	4170	4170	4170	0
106	20240429	184300	45508375	4170	4170	4170	4170	0
107	20240429	184200	45508375	4170	4170	4170	4170	0
108	20240429	184100	45508375	4170	4170	4170	4170	0
109	20240429	184000	45508375	4170	4170	4170	4170	0
110	20240429	183900	45508375	4170	4170	4170	4170	0
111	20240429	183800	45508375	4170	4170	4170	4170	0
112	20240429	183700	45508375	4170	4170	4170	4170	0
113	20240429	183600	45508375	4170	4170	4170	4170	0
114	20240429	183500	45508375	4170	4170	4170	4170	0
115	20240429	183400	45508375	4170	4170	4170	4170	0
116	20240429	183300	45508375	4170	4170	4170	4170	0
117	20240429	183200	45508375	4170	4170	4170	4170	0
118	20240429	183100	45508375	4170	4170	4170	4170	0
119	20240429	183000	45508375	4170	4170	4170	4170	0
120	20240429	182900	45508375	4170	4170	4170	4170	0
121	20240429	182800	45508375	4170	4170	4170	4170	0
122	20240429	182700	45508375	4170	4170	4170	4170	127
123	20240429	182600	45508375	4170	4170	4170	4170	0
124	20240429	182500	45508375	4170	4170	4170	4170	0
125	20240429	182400	45508375	4170	4170	4170	4170	0
126	20240429	182300	45508375	4170	4170	4170	4170	0
127	20240429	182200	45508375	4170	4170	4170	4170	0
128	20240429	182100	45508375	4170	4170	4170	4170	0
129	20240429	182000	45508375	4170	4170	4170	4170	0
130	20240429	181900	45508375	4170	4170	4170	4170	0
131	20240429	181800	45508375	4170	4170	4170	4170	0
132	20240429	181700	45508375	4170	4170	4170	4170	0
133	20240429	181600	45508375	4170	4170	4170	4170	0
134	20240429	181500	45508375	4170	4170	4170	4170	0
135	20240429	181400	45508375	4170	4170	4170	4170	0
136	20240429	181300	45508375	4170	4170	4170	4170	0
137	20240429	181200	45508375	4170	4170	4170	4170	0
138	20240429	181100	45508375	4170	4170	4170	4170	0
139	20240429	181000	45508375	4170	4170	4170	4170	0
140	20240429	180900	45508375	4170	4170	4170	4170	0
141	20240429	180800	45508375	4170	4170	4170	4170	0
142	20240429	180700	45508375	4170	4170	4170	4170	0
143	20240429	180600	45508375	4170	4170	4170	4170	0
144	20240429	180500	45508375	4170	4170	4170	4170	0
145	20240429	180400	45508375	4170	4170	4170	4170	0
146	20240429	180300	45508375	4170	4170	4170	4170	0
147	20240429	180200	45508375	4170	4170	4170	4170	0
148	20240429	180100	45508375	4170	4170	4170	4170	0
149	20240429	180000	45508375	4170	4170	4170	4170	0
150	20240429	175900	45508375	4170	4170	4170	4170	0
151	20240429	175800	45508375	4170	4170	4170	4170	0
152	20240429	175700	45508375	4170	4170	4170	4170	127
153	20240429	175600	45508375	4170	4170	4170	4170	0
154	20240429	175500	45508375	4170	4170	4170	4170	0
155	20240429	175400	45508375	4170	4170	4170	4170	0
156	20240429	175300	45508375	4170	4170	4170	4170	0
157	20240429	175200	45508375	4170	4170	4170	4170	0
158	20240429	175100	45508375	4170	4170	4170	4170	0
159	20240429	175000	45508375	4170	4170	4170	4170	0
160	20240429	174900	45508375	4170	4170	4170	4170	0
161	20240429	174800	45508375	4170	4170	4170	4170	0
162	20240429	174700	45508375	4170	4170	4170	4170	0
163	20240429	174600	45508375	4170	4170	4170	4170	0
164	20240429	174500	45508375	4170	4170	4170	4170	0
165	20240429	174400	45508375	4170	4170	4170	4170	0
166	20240429	174300	45508375	4170	4170	4170	4170	0
167	20240429	174200	45508375	4170	4170	4170	4170	0
168	20240429	174100	45508375	4170	4170	4170	4170	0
169	20240429	174000	45508375	4170	4170	4170	4170	0
170	20240429	173900	45508375	4170	4170	4170	4170	0
171	20240429	173800	45508375	4170	4170	4170	4170	0
172	20240429	173700	45508375	4170	4170	4170	4170	0
173	20240429	173600	45508375	4170	4170	4170	4170	0
174	20240429	173500	45508375	4170	4170	4170	4170	0
175	20240429	173400	45508375	4170	4170	4170	4170	0
176	20240429	173300	45508375	4170	4170	4170	4170	0
177	20240429	173200	45508375	4170	4170	4170	4170	0
178	20240429	173100	45508375	4170	4170	4170	4170	0
179	20240429	173000	45508375	4170	4170	4170	4170	0
180	20240429	172900	45508375	4170	4170	4170	4170	0
181	20240429	172800	45508375	4170	4170	4170	4170	0
182	20240429	172700	45508375	4170	4170	4170	4170	127
183	20240429	172600	45508375	4170	4170	4170	4170	0
184	20240429	172500	45508375	4170	4170	4170	4170	0
185	20240429	172400	45508375	4170	4170	4170	4170	0
186	20240429	172300	45508375	4170	4170	4170	4170	0
187	20240429	172200	45508375	4170	4170	4170	4170	0
188	20240429	172100	45508375	4170	4170	4170	4170	0
189	20240429	172000	45508375	4170	4170	4170	4170	0
190	20240429	171900	45508375	4170	4170	4170	4170	0
191	20240429	171800	45508375	4170	4170	4170	4170	0
192	20240429	171700	45508375	4170	4170	4170	4170	0
193	20240429	171600	45508375	4170	4170	4170	4170	0
194	20240429	171500	45508375	4170	4170	4170	4170	0
195	20240429	171400	45508375	4170	4170	4170	4170	0
196	20240429	171300	45508375	4170	4170	4170	4170	0
197	20240429	171200	45508375	4170	4170	4170	4170	0
198	20240429	171100	45508375	4170	4170	4170	4170	0
199	20240429	171000	45508375	4170	4170	4170	4170	0
200	20240429	170900	45508375	4170	4170	4170	4170	0
201	20240429	170800	45508375	4170	4170	4170	4170	0
202	20240429	170700	45508375	4170	4170	4170	4170	0
203	20240429	170600	45508375	4170	4170	4170	4170	0
204	20240429	170500	45508375	4170	4170	4170	4170	0
205	20240429	170400	45508375	4170	4170	4170	4170	0
206	20240429	170300	45508375	4170	4170	4170	4170	0
207	20240429	170200	45508375	4170	4170	4170	4170	0
208	20240429	170100	45508375	4170	4170	4170	4170	0
209	20240429	170000	45508375	4170	4170	4170	4170	0
210	20240429	165900	45508375	4170	4170	4170	4170	0
211	20240429	165800	45508375	4170	4170	4170	4170	0
212	20240429	165700	45508375	4170	4170	4170	4170	127
213	20240429	165600	45508375	4170	4170	4170	4170	0
214	20240429	165500	45508375	4170	4170	4170	4170	0
215	20240429	165400	45508375	4170	4170	4170	4170	0
216	20240429	165300	45508375	4170	4170	4170	4170	0
217	20240429	165200	45508375	4170	4170	4170	4170	0
218	20240429	165100	45508375	4170	4170	4170	4170	0
219	20240429	165000	45508375	4170	4170	4170	4170	0
220	20240429	164900	45508375	4170	4170	4170	4170	0
221	20240429	164800	45508375	4170	4170	4170	4170	0
222	20240429	164700	45508375	4170	4170	4170	4170	0
223	20240429	164600	45508375	4170	4170	4170	4170	0
224	20240429	164500	45508375	4170	4170	4170	4170	0
225	20240429	164400	45508375	4170	4170	4170	4170	0
226	20240429	164300	45508375	4170	4170	4170	4170	0
227	20240429	164200	45508375	4170	4170	4170	4170	0
228	20240429	164100	45508375	4170	4170	4170	4170	0
229	20240429	164000	45508375	4170	4170	4170	4170	0
230	20240429	163900	45508375	4170	4170	4170	4170	0
231	20240429	163800	45508375	4170	4170	4170	4170	0
232	20240429	163700	45508375	4170	4170	4170	4170	0
233	20240429	163600	45508375	4170	4170	4170	4170	0
234	20240429	163500	45508375	4170	4170	4170	4170	0
235	20240429	163400	45508375	4170	4170	4170	4170	0
236	20240429	163300	45508375	4170	4170	4170	4170	0
237	20240429	163200	45508375	4170	4170	4170	4170	0
238	20240429	163100	45508375	4170	4170	4170	4170	0
239	20240429	163000	45508375	4170	4170	4170	4170	0
240	20240429	162900	45508375	4170	4170	4170	4170	0
241	20240429	162800	45508375	4170	4170	4170	4170	0
242	20240429	162700	45508375	4170	4170	4170	4170	127
243	20240429	162600	45508375	4170	4170	4170	4170	0
244	20240429	162500	45508375	4170	4170	4170	4170	0
245	20240429	162400	45508375	4170	4170	4170	4170	0
246	20240429	162300	45508375	4170	4170	4170	4170	0
247	20240429	162200	45508375	4170	4170	4170	4170	0
248	20240429	162100	45508375	4170	4170	4170	4170	0
249	20240429	162000	45508375	4170	4170	4170	4170	0
250	20240429	161900	45508375	4170	4170	4170	4170	0
251	20240429	161800	45508375	4170	4170	4170	4170	0
252	20240429	161700	45508375	4170	4170	4170	4170	0
253	20240429	161600	45508375	4170	4170	4170	4170	0
254	20240429	161500	45508375	4170	4170	4170	4170	0
255	20240429	161400	45508375	4170	4170	4170	4170	0
256	20240429	161300	45508375	4170	4170	4170	4170	0
257	20240429	161200	45508375	4170	4170	4170	4170	0
258	20240429	161100	45508375	4170	4170	4170	4170	0
259	20240429	161000	45508375	4170	4170	4170	4170	0
260	20240429	160900	45508375	4170	4170	4170	4170	0
261	20240429	160800	45508375	4170	4170	4170	4170	0
262	20240429	160700	45508375	4170	4170	4170	4170	0
263	20240429	160600	45508375	4170	4170	4170	4170	0
264	20240429	160500	45508375	4170	4170	4170	4170	0
265	20240429	160400	45508375	4170	4170	4170	4170	0
266	20240429	160300	45508375	4170	4170	4170	4170	0
267	20240429	160200	45508375	4170	4170	4170	4170	0
268	20240429	160100	45508375	4170	4170	4170	4170	0
269	20240429	160000	45508375	4170	4170	4170	4170	0
270	20240429	155900	45508375	4170	4170	4170	4170	0
271	20240429	155800	45508375	4170	4170	4170	4170	0
272	20240429	155700	45508375	4170	4170	4170	4170	127
273	20240429	155600	45508375	4170	4170	4170	4170	0
274	20240429	155500	45508375	4170	4170	4170	4170	0
275	20240429	155400	45508375	4170	4170	4170	4170	0
276	20240429	155300	45508375	4170	4170	4170	4170	0
277	20240429	155200	45508375	4170	4170	4170	4170	0
278	20240429	155100	45508375	4170	4170	4170	4170	0
279	20240429	155000	45508375	4170	4170	4170	4170	0
280	20240429	154900	45508375	4170	4170	4170	4170	0
281	20240429	154800	45508375	4170	4170	4170	4170	0
282	20240429	154700	45508375	4170	4170	4170	4170	0
283	20240429	154600	45508375	4170	4170	4170	4170	0
284	20240429	154500	45508375	4170	4170	4170	4170	0
285	20240429	154400	45508375	4170	4170	4170	4170	0
286	20240429	154300	45508375	4170	4170	4170	4170	0
287	20240429	154200	45508375	4170	4170	4170	4170	0
288	20240429	154100	45508375	4170	4170	4170	4170	0
289	20240429	154000	45508375	4170	4170	4170	4170	0
290	20240429	153900	45508375	4170	4170	4170	4170	0
291	20240429	153800	45508375	4170	4170	4170	4170	0
292	20240429	153700	45508375	4170	4170	4170	4170	0
293	20240429	153600	45508375	4170	4170	4170	4170	0
294	20240429	153500	45508375	4170	4170	4170	4170	0
295	20240429	153400	45508375	4170	4170	4170	4170	0
296	20240429	153300	45508375	4170	4170	4170	4170	0
297	20240429	153200	45508375	4170	4170	4170	4170	0
298	20240429	153100	45508375	4170	4170	4170	4170	0
299	20240429	153000	45508375	4170	4170	4170	4170	127
300	20240429	152900	44978785	4170	4170	4170	4170	0
301	20240429	152800	44978785	4170	4170	4170	4170	0
302	20240429	152700	44978785	4170	4170	4170	4170	0
303	20240429	152600	44978785	4170	4170	4170	4170	0
304	20240429	152500	44978785	4170	4170	4170	4170	0
305	20240429	152400	44978785	4170	4170	4170	4170	0
306	20240429	152300	44978785	4170	4170	4170	4170	0
307	20240429	152200	44978785	4170	4170	4170	4170	0
308	20240429	152100	44978785	4170	4170	4170	4170	0
309	20240429	152000	44978785	4170	4170	4170	4170	0
310	20240429	151900	44978785	4170	4150	4170	4150	2
311	20240429	151800	44970465	4145	4165	4165	4145	1500
312	20240429	151700	38744540	4165	4165	4165	4165	0
313	20240429	151600	38744540	4165	4165	4165	4165	0
314	20240429	151500	38744540	4165	4165	4165	4165	0
315	20240429	151400	38744540	4165	4165	4165	4165	0
316	20240429	151300	38744540	4165	4165	4165	4165	0
317	20240429	151200	38744540	4165	4165	4165	4165	0
318	20240429	151100	38744540	4165	4165	4165	4165	0
319	20240429	151000	38744540	4165	4165	4165	4165	0
320	20240429	150900	38744540	4165	4165	4165	4165	0
321	20240429	150800	38744540	4165	4165	4165	4165	393
322	20240429	150700	37107695	4165	4165	4165	4165	0
323	20240429	150600	37107695	4165	4165	4165	4165	1
324	20240429	150500	37103530	4160	4160	4160	4160	1
325	20240429	150400	37099370	4165	4165	4165	4165	0
326	20240429	150300	37099370	4165	4165	4165	4165	0
327	20240429	150200	37099370	4165	4165	4165	4165	0
328	20240429	150100	37099370	4165	4165	4165	4165	0
329	20240429	150000	37099370	4165	4165	4165	4165	0
330	20240429	145900	37099370	4165	4165	4165	4165	0
331	20240429	145800	37099370	4165	4165	4165	4165	0
332	20240429	145700	37099370	4165	4165	4165	4165	0
333	20240429	145600	37099370	4165	4165	4165	4165	3
334	20240429	145500	37086875	4165	4165	4165	4165	0
335	20240429	145400	37086875	4165	4165	4165	4165	0
336	20240429	145300	37086875	4165	4165	4165	4165	0
337	20240429	145200	37086875	4165	4165	4165	4165	0
338	20240429	145100	37086875	4165	4165	4165	4165	0
339	20240429	145000	37086875	4165	4165	4165	4165	0
340	20240429	144900	37086875	4165	4165	4165	4165	0
341	20240429	144800	37086875	4165	4165	4165	4165	0
342	20240429	144700	37086875	4165	4165	4165	4165	0
343	20240429	144600	37086875	4165	4165	4165	4165	0
344	20240429	144500	37086875	4165	4165	4165	4165	0
345	20240429	144400	37086875	4165	4165	4165	4165	0
346	20240429	144300	37086875	4165	4165	4165	4165	0
347	20240429	144200	37086875	4165	4165	4165	4165	0
348	20240429	144100	37086875	4165	4165	4165	4165	0
349	20240429	144000	37086875	4165	4165	4165	4165	1
350	20240429	143900	37082710	4160	4160	4160	4160	0
351	20240429	143800	37082710	4160	4160	4160	4160	1
352	20240429	143700	37078550	4165	4165	4165	4165	0
353	20240429	143600	37078550	4165	4165	4165	4165	0
354	20240429	143500	37078550	4165	4165	4165	4165	0
355	20240429	143400	37078550	4165	4165	4165	4165	0
356	20240429	143300	37078550	4165	4165	4165	4165	0
357	20240429	143200	37078550	4165	4165	4165	4165	0
358	20240429	143100	37078550	4165	4165	4165	4165	0
359	20240429	143000	37078550	4165	4165	4165	4165	0
360	20240429	142900	37078550	4165	4165	4165	4165	0
361	20240429	142800	37078550	4165	4165	4165	4165	0
362	20240429	142700	37078550	4165	4165	4165	4165	0
363	20240429	142600	37078550	4165	4165	4165	4165	0
364	20240429	142500	37078550	4165	4165	4165	4165	0
365	20240429	142400	37078550	4165	4165	4165	4165	0
366	20240429	142300	37078550	4165	4165	4165	4165	0
367	20240429	142200	37078550	4165	4165	4165	4165	0
368	20240429	142100	37078550	4165	4165	4165	4165	0
369	20240429	142000	37078550	4165	4165	4165	4165	0
370	20240429	141900	37078550	4165	4165	4165	4165	0
371	20240429	141800	37078550	4165	4165	4165	4165	0
372	20240429	141700	37078550	4165	4165	4165	4165	0
373	20240429	141600	37078550	4165	4165	4165	4165	0
374	20240429	141500	37078550	4165	4165	4165	4165	0
375	20240429	141400	37078550	4165	4165	4165	4165	0
376	20240429	141300	37078550	4165	4165	4165	4165	0
377	20240429	141200	37078550	4165	4160	4165	4160	38
378	20240429	141100	36920285	4155	4155	4155	4155	0
379	20240429	141000	36920285	4155	4155	4155	4155	0
380	20240429	140900	36920285	4155	4155	4155	4155	0
381	20240429	140800	36920285	4155	4155	4155	4155	0
382	20240429	140700	36920285	4155	4155	4155	4155	0
383	20240429	140600	36920285	4155	4155	4155	4155	0
384	20240429	140500	36920285	4155	4155	4155	4155	0
385	20240429	140400	36920285	4155	4155	4155	4155	0
386	20240429	140300	36920285	4155	4155	4155	4155	0
387	20240429	140200	36920285	4155	4155	4155	4155	0
388	20240429	140100	36920285	4155	4155	4155	4155	0
389	20240429	140000	36920285	4155	4155	4155	4155	0
390	20240429	135900	36920285	4155	4155	4155	4155	0
391	20240429	135800	36920285	4155	4155	4155	4155	0
392	20240429	135700	36920285	4155	4155	4155	4155	0
393	20240429	135600	36920285	4155	4155	4155	4155	0
394	20240429	135500	36920285	4155	4155	4155	4155	0
395	20240429	135400	36920285	4155	4155	4155	4155	0
396	20240429	135300	36920285	4155	4155	4155	4155	0
397	20240429	135200	36920285	4155	4155	4155	4155	0
398	20240429	135100	36920285	4155	4155	4155	4155	0
399	20240429	135000	36920285	4155	4155	4155	4155	0
400	20240429	134900	36920285	4155	4155	4155	4155	0
401	20240429	134800	36920285	4155	4155	4155	4155	0
402	20240429	134700	36920285	4155	4155	4155	4155	0
403	20240429	134600	36920285	4155	4155	4155	4155	0
404	20240429	134500	36920285	4155	4155	4155	4155	2
405	20240429	134400	36911975	4155	4155	4155	4155	0
406	20240429	134300	36911975	4155	4155	4155	4155	0
407	20240429	134200	36911975	4155	4155	4155	4155	0
408	20240429	134100	36911975	4155	4155	4155	4155	0
409	20240429	134000	36911975	4155	4155	4155	4155	0
410	20240429	133900	36911975	4155	4155	4155	4155	0
411	20240429	133800	36911975	4155	4155	4155	4155	1
412	20240429	133700	36907820	4165	4165	4165	4165	0
413	20240429	133600	36907820	4165	4165	4165	4165	0
414	20240429	133500	36907820	4165	4165	4165	4165	0
415	20240429	133400	36907820	4165	4165	4165	4165	0
416	20240429	133300	36907820	4165	4165	4165	4165	0
417	20240429	133200	36907820	4165	4165	4165	4165	0
418	20240429	133100	36907820	4165	4165	4165	4165	0
419	20240429	133000	36907820	4165	4165	4165	4165	0
420	20240429	132900	36907820	4165	4165	4165	4165	0
421	20240429	132800	36907820	4165	4165	4165	4165	0
422	20240429	132700	36907820	4165	4165	4165	4165	0
423	20240429	132600	36907820	4165	4165	4165	4165	0
424	20240429	132500	36907820	4165	4165	4165	4165	0
425	20240429	132400	36907820	4165	4165	4165	4165	0
426	20240429	132300	36907820	4165	4165	4165	4165	0
427	20240429	132200	36907820	4165	4165	4165	4165	0
428	20240429	132100	36907820	4165	4165	4165	4165	0
429	20240429	132000	36907820	4165	4165	4165	4165	0
430	20240429	131900	36907820	4165	4165	4165	4165	0
431	20240429	131800	36907820	4165	4165	4165	4165	0
432	20240429	131700	36907820	4165	4165	4165	4165	0
433	20240429	131600	36907820	4165	4165	4165	4165	0
434	20240429	131500	36907820	4165	4165	4165	4165	0
435	20240429	131400	36907820	4165	4165	4165	4165	0
436	20240429	131300	36907820	4165	4165	4165	4165	0
437	20240429	131200	36907820	4165	4165	4165	4165	0
438	20240429	131100	36907820	4165	4165	4165	4165	0
439	20240429	131000	36907820	4165	4165	4165	4165	0
440	20240429	130900	36907820	4165	4165	4165	4165	0
441	20240429	130800	36907820	4165	4165	4165	4165	0
442	20240429	130700	36907820	4165	4165	4165	4165	0
443	20240429	130600	36907820	4165	4165	4165	4165	0
444	20240429	130500	36907820	4165	4165	4165	4165	0
445	20240429	130400	36907820	4165	4165	4165	4165	0
446	20240429	130300	36907820	4165	4165	4165	4165	0
447	20240429	130200	36907820	4165	4165	4165	4165	0
448	20240429	130100	36907820	4165	4165	4165	4165	1
449	20240429	130000	36903655	4165	4165	4165	4165	0
450	20240429	125900	36903655	4165	4165	4165	4165	0
451	20240429	125800	36903655	4165	4165	4165	4165	12
452	20240429	125700	36853675	4165	4165	4165	4165	0
453	20240429	125600	36853675	4165	4165	4165	4165	0
454	20240429	125500	36853675	4165	4165	4165	4165	0
455	20240429	125400	36853675	4165	4165	4165	4165	0
456	20240429	125300	36853675	4165	4165	4165	4165	0
457	20240429	125200	36853675	4165	4165	4165	4165	0
458	20240429	125100	36853675	4165	4165	4165	4165	0
459	20240429	125000	36853675	4165	4165	4165	4165	0
460	20240429	124900	36853675	4165	4165	4165	4165	0
461	20240429	124800	36853675	4165	4165	4165	4165	0
462	20240429	124700	36853675	4165	4165	4165	4165	0
463	20240429	124600	36853675	4165	4165	4165	4165	0
464	20240429	124500	36853675	4165	4165	4165	4165	0
465	20240429	124400	36853675	4165	4165	4165	4165	0
466	20240429	124300	36853675	4165	4165	4165	4165	0
467	20240429	124200	36853675	4165	4165	4165	4165	0
468	20240429	124100	36853675	4165	4165	4165	4165	0
469	20240429	124000	36853675	4165	4165	4165	4165	0
470	20240429	123900	36853675	4165	4165	4165	4165	0
471	20240429	123800	36853675	4165	4165	4165	4165	0
472	20240429	123700	36853675	4165	4165	4165	4165	0
473	20240429	123600	36853675	4165	4165	4165	4165	0
474	20240429	123500	36853675	4165	4165	4165	4165	0
475	20240429	123400	36853675	4165	4165	4165	4165	0
476	20240429	123300	36853675	4165	4165	4165	4165	0
477	20240429	123200	36853675	4165	4165	4165	4165	0
478	20240429	123100	36853675	4165	4165	4165	4165	0
479	20240429	123000	36853675	4165	4165	4165	4165	0
480	20240429	122900	36853675	4165	4165	4165	4165	0
481	20240429	122800	36853675	4165	4165	4165	4165	0
482	20240429	122700	36853675	4165	4165	4165	4165	0
483	20240429	122600	36853675	4165	4165	4165	4165	0
484	20240429	122500	36853675	4165	4165	4165	4165	0
485	20240429	122400	36853675	4165	4165	4165	4165	0
486	20240429	122300	36853675	4165	4165	4165	4165	0
487	20240429	122200	36853675	4165	4165	4165	4165	0
488	20240429	122100	36853675	4165	4165	4165	4165	0
489	20240429	122000	36853675	4165	4165	4165	4165	0
490	20240429	121900	36853675	4165	4165	4165	4165	0
491	20240429	121800	36853675	4165	4165	4165	4165	0
492	20240429	121700	36853675	4165	4165	4165	4165	0
493	20240429	121600	36853675	4165	4165	4165	4165	0
494	20240429	121500	36853675	4165	4165	4165	4165	0
495	20240429	121400	36853675	4165	4165	4165	4165	0
496	20240429	121300	36853675	4165	4165	4165	4165	0
497	20240429	121200	36853675	4165	4165	4165	4165	0
498	20240429	121100	36853675	4165	4165	4165	4165	3
499	20240429	121000	36841180	4165	4165	4165	4165	0
500	20240429	120900	36841180	4165	4165	4165	4165	0
501	20240429	120800	36841180	4165	4165	4165	4165	0
502	20240429	120700	36841180	4165	4165	4165	4165	0
503	20240429	120600	36841180	4165	4165	4165	4165	0
504	20240429	120500	36841180	4165	4165	4165	4165	0
505	20240429	120400	36841180	4165	4165	4165	4165	0
506	20240429	120300	36841180	4165	4165	4165	4165	0
507	20240429	120200	36841180	4165	4165	4165	4165	0
508	20240429	120100	36841180	4165	4165	4165	4165	0
509	20240429	120000	36841180	4165	4165	4165	4165	0
510	20240429	115900	36841180	4165	4165	4165	4165	0
511	20240429	115800	36841180	4165	4165	4165	4165	1
512	20240429	115700	36837015	4165	4165	4165	4165	0
513	20240429	115600	36837015	4165	4165	4165	4165	0
514	20240429	115500	36837015	4165	4165	4165	4165	0
515	20240429	115400	36837015	4165	4165	4165	4165	0
516	20240429	115300	36837015	4165	4165	4165	4165	0
517	20240429	115200	36837015	4165	4165	4165	4165	0
518	20240429	115100	36837015	4165	4165	4165	4165	0
519	20240429	115000	36837015	4165	4165	4165	4165	0
520	20240429	114900	36837015	4165	4165	4165	4165	0
521	20240429	114800	36837015	4165	4165	4165	4165	0
522	20240429	114700	36837015	4165	4165	4165	4165	0
523	20240429	114600	36837015	4165	4165	4165	4165	0
524	20240429	114500	36837015	4165	4165	4165	4165	0
525	20240429	114400	36837015	4165	4165	4165	4165	0
526	20240429	114300	36837015	4165	4165	4165	4165	0
527	20240429	114200	36837015	4165	4165	4165	4165	0
528	20240429	114100	36837015	4165	4165	4165	4165	0
529	20240429	114000	36837015	4165	4165	4165	4165	1
530	20240429	113900	36832850	4150	4150	4150	4150	0
531	20240429	113800	36832850	4150	4150	4150	4150	0
532	20240429	113700	36832850	4150	4150	4150	4150	0
533	20240429	113600	36832850	4150	4150	4150	4150	0
534	20240429	113500	36832850	4150	4150	4150	4150	0
535	20240429	113400	36832850	4150	4150	4150	4150	0
536	20240429	113300	36832850	4150	4150	4150	4150	0
537	20240429	113200	36832850	4150	4150	4150	4150	0
538	20240429	113100	36832850	4150	4150	4150	4150	62
539	20240429	113000	36575550	4150	4150	4150	4150	0
540	20240429	112900	36575550	4150	4150	4150	4150	0
541	20240429	112800	36575550	4150	4150	4150	4150	0
542	20240429	112700	36575550	4150	4150	4150	4150	0
543	20240429	112600	36575550	4150	4150	4150	4150	0
544	20240429	112500	36575550	4150	4150	4150	4150	1473
545	20240429	112400	30462600	4150	4150	4150	4150	0
546	20240429	112300	30462600	4150	4150	4150	4150	0
547	20240429	112200	30462600	4150	4150	4150	4150	0
548	20240429	112100	30462600	4150	4150	4150	4150	36
549	20240429	112000	30313200	4150	4150	4150	4150	10
550	20240429	111900	30271700	4155	4155	4155	4155	0
551	20240429	111800	30271700	4155	4155	4155	4155	0
552	20240429	111700	30271700	4155	4155	4155	4155	0
553	20240429	111600	30271700	4155	4155	4155	4155	0
554	20240429	111500	30271700	4155	4155	4155	4155	0
555	20240429	111400	30271700	4155	4155	4155	4155	0
556	20240429	111300	30271700	4155	4155	4155	4155	0
557	20240429	111200	30271700	4155	4155	4155	4155	0
558	20240429	111100	30271700	4155	4155	4155	4155	0
559	20240429	111000	30271700	4155	4155	4155	4155	0
560	20240429	110900	30271700	4155	4155	4155	4155	0
561	20240429	110800	30271700	4155	4155	4155	4155	0
562	20240429	110700	30271700	4155	4155	4155	4155	0
563	20240429	110600	30271700	4155	4155	4155	4155	0
564	20240429	110500	30271700	4155	4155	4155	4155	0
565	20240429	110400	30271700	4155	4155	4155	4155	0
566	20240429	110300	30271700	4155	4155	4155	4155	0
567	20240429	110200	30271700	4155	4155	4155	4155	0
568	20240429	110100	30271700	4155	4155	4155	4155	0
569	20240429	110000	30271700	4155	4155	4155	4155	39
570	20240429	105900	30109655	4155	4155	4155	4155	0
571	20240429	105800	30109655	4155	4155	4155	4155	11
572	20240429	105700	30063950	4160	4160	4160	4160	0
573	20240429	105600	30063950	4160	4160	4160	4160	0
574	20240429	105500	30063950	4160	4160	4160	4160	1
575	20240429	105400	30059790	4155	4155	4155	4155	0
576	20240429	105300	30059790	4155	4155	4155	4155	0
577	20240429	105200	30059790	4155	4155	4155	4155	0
578	20240429	105100	30059790	4155	4155	4155	4155	0
579	20240429	105000	30059790	4155	4155	4155	4155	0
580	20240429	104900	30059790	4155	4155	4155	4155	0
581	20240429	104800	30059790	4155	4155	4155	4155	0
582	20240429	104700	30059790	4155	4155	4155	4155	25
583	20240429	104600	29955915	4155	4155	4155	4155	1
584	20240429	104500	29951760	4155	4155	4155	4155	21
585	20240429	104400	29864505	4155	4155	4155	4155	100
586	20240429	104300	29449005	4160	4160	4160	4160	531
587	20240429	104200	27240045	4160	4160	4160	4160	82
588	20240429	104100	26898925	4165	4165	4165	4165	0
589	20240429	104000	26898925	4165	4165	4165	4165	0
590	20240429	103900	26898925	4165	4165	4165	4165	0
591	20240429	103800	26898925	4165	4165	4165	4165	0
592	20240429	103700	26898925	4165	4165	4165	4165	0
593	20240429	103600	26898925	4165	4165	4165	4165	0
594	20240429	103500	26898925	4165	4165	4165	4165	0
595	20240429	103400	26898925	4165	4165	4165	4165	0
596	20240429	103300	26898925	4165	4165	4165	4165	0
597	20240429	103200	26898925	4165	4165	4165	4165	1
598	20240429	103100	26894760	4165	4165	4165	4165	0
599	20240429	103000	26894760	4165	4165	4165	4165	0
600	20240429	102900	26894760	4165	4165	4165	4165	0
601	20240429	102800	26894760	4165	4165	4165	4165	8
602	20240429	102700	26861440	4165	4165	4165	4165	0
603	20240429	102600	26861440	4165	4165	4165	4165	0
604	20240429	102500	26861440	4165	4165	4165	4165	0
605	20240429	102400	26861440	4165	4165	4165	4165	0
606	20240429	102300	26861440	4165	4165	4165	4165	0
607	20240429	102200	26861440	4165	4165	4165	4165	0
608	20240429	102100	26861440	4165	4165	4165	4165	0
609	20240429	102000	26861440	4165	4165	4165	4165	3
610	20240429	101900	26848945	4165	4165	4165	4165	0
611	20240429	101800	26848945	4165	4165	4165	4165	0
612	20240429	101700	26848945	4165	4165	4165	4165	0
613	20240429	101600	26848945	4165	4165	4165	4165	0
614	20240429	101500	26848945	4165	4165	4165	4165	0
615	20240429	101400	26848945	4165	4165	4165	4165	6
616	20240429	101300	26823955	4165	4165	4165	4165	0
617	20240429	101200	26823955	4165	4165	4165	4165	1
618	20240429	101100	26819790	4170	4170	4170	4170	10
619	20240429	101000	26778090	4170	4170	4170	4170	0
620	20240429	100900	26778090	4170	4170	4170	4170	0
621	20240429	100800	26778090	4170	4170	4170	4170	1
622	20240429	100700	26773920	4170	4170	4170	4170	0
623	20240429	100600	26773920	4170	4170	4170	4170	1
624	20240429	100500	26769750	4170	4170	4170	4170	0
625	20240429	100400	26769750	4170	4170	4170	4170	0
626	20240429	100300	26769750	4170	4170	4170	4170	0
627	20240429	100200	26769750	4170	4170	4170	4170	0
628	20240429	100100	26769750	4170	4170	4170	4170	6
629	20240429	100000	26744730	4175	4175	4175	4175	0
630	20240429	095900	26744730	4175	4175	4175	4175	0
631	20240429	095800	26744730	4175	4175	4175	4175	0
632	20240429	095700	26744730	4175	4175	4175	4175	0
633	20240429	095600	26744730	4175	4175	4175	4175	10
634	20240429	095500	26702980	4175	4175	4175	4175	0
635	20240429	095400	26702980	4175	4175	4175	4175	0
636	20240429	095300	26702980	4175	4175	4175	4175	0
637	20240429	095200	26702980	4175	4175	4175	4175	0
638	20240429	095100	26702980	4175	4175	4175	4175	0
639	20240429	095000	26702980	4175	4175	4175	4175	0
640	20240429	094900	26702980	4175	4175	4175	4175	1
641	20240429	094800	26698805	4175	4175	4175	4175	0
642	20240429	094700	26698805	4175	4175	4175	4175	0
643	20240429	094600	26698805	4175	4175	4175	4175	0
644	20240429	094500	26698805	4175	4175	4175	4175	0
645	20240429	094400	26698805	4175	4175	4175	4175	0
646	20240429	094300	26698805	4175	4175	4175	4175	0
647	20240429	094200	26698805	4175	4175	4175	4175	0
648	20240429	094100	26698805	4175	4175	4175	4175	0
649	20240429	094000	26698805	4175	4175	4175	4175	0
650	20240429	093900	26698805	4175	4165	4175	4165	3
651	20240429	093800	26686300	4160	4160	4160	4160	0
652	20240429	093700	26686300	4160	4160	4160	4160	0
653	20240429	093600	26686300	4160	4160	4160	4160	0
654	20240429	093500	26686300	4160	4160	4160	4160	0
655	20240429	093400	26686300	4160	4160	4160	4160	0
656	20240429	093300	26686300	4160	4160	4160	4160	27
657	20240429	093200	26573980	4150	4160	4160	4145	3986
658	20240429	093100	10043985	4160	4160	4160	4160	0
659	20240429	093000	10043985	4160	4160	4160	4160	0
660	20240429	092900	10043985	4160	4160	4160	4160	0
661	20240429	092800	10043985	4160	4160	4160	4160	0
662	20240429	092700	10043985	4160	4160	4160	4160	50
663	20240429	092600	9835985	4165	4165	4165	4165	0
664	20240429	092500	9835985	4165	4165	4165	4165	148
665	20240429	092400	9219565	4170	4170	4170	4170	0
666	20240429	092300	9219565	4170	4170	4170	4170	0
667	20240429	092200	9219565	4170	4170	4170	4170	0
668	20240429	092100	9219565	4170	4170	4170	4170	0
669	20240429	092000	9219565	4170	4170	4170	4170	0
670	20240429	091900	9219565	4170	4170	4170	4170	0
671	20240429	091800	9219565	4170	4170	4170	4170	0
672	20240429	091700	9219565	4170	4170	4170	4170	0
673	20240429	091600	9219565	4170	4170	4170	4170	0
674	20240429	091500	9219565	4170	4170	4170	4170	1
675	20240429	091400	9215395	4180	4180	4180	4180	0
676	20240429	091300	9215395	4180	4180	4180	4180	0
677	20240429	091200	9215395	4180	4180	4180	4180	1
678	20240429	091100	9211215	4160	4160	4160	4160	0
679	20240429	091000	9211215	4160	4160	4160	4160	0
680	20240429	090900	9211215	4160	4160	4160	4160	0
681	20240429	090800	9211215	4160	4160	4160	4160	0
682	20240429	090700	9211215	4160	4175	4180	4160	1137
683	20240429	090600	4480690	4170	4170	4170	4170	0
684	20240429	090500	4480690	4170	4160	4170	4160	970
685	20240429	090400	445420	4160	4170	4170	4160	39
686	20240429	090300	283160	4160	4160	4160	4160	0
687	20240429	090200	283160	4160	4160	4160	4160	12
688	20240429	090100	233240	4165	4165	4165	4165	50
689	20240429	090000	24990	4165	4165	4165	4165	6