KissMeData/045060/min/candle-20240429.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240429	192800	146226200	2945	2945	2945	2945	270
3	20240429	192700	146226200	2945	2945	2945	2945	0
4	20240429	192600	146226200	2945	2945	2945	2945	0
5	20240429	192500	146226200	2945	2945	2945	2945	0
6	20240429	192400	146226200	2945	2945	2945	2945	0
7	20240429	192300	146226200	2945	2945	2945	2945	0
8	20240429	192200	146226200	2945	2945	2945	2945	0
9	20240429	192100	146226200	2945	2945	2945	2945	0
10	20240429	192000	146226200	2945	2945	2945	2945	0
11	20240429	191900	146226200	2945	2945	2945	2945	0
12	20240429	191800	146226200	2945	2945	2945	2945	0
13	20240429	191700	146226200	2945	2945	2945	2945	0
14	20240429	191600	146226200	2945	2945	2945	2945	0
15	20240429	191500	146226200	2945	2945	2945	2945	0
16	20240429	191400	146226200	2945	2945	2945	2945	0
17	20240429	191300	146226200	2945	2945	2945	2945	0
18	20240429	191200	146226200	2945	2945	2945	2945	0
19	20240429	191100	146226200	2945	2945	2945	2945	0
20	20240429	191000	146226200	2945	2945	2945	2945	0
21	20240429	190900	146226200	2945	2945	2945	2945	0
22	20240429	190800	146226200	2945	2945	2945	2945	0
23	20240429	190700	146226200	2945	2945	2945	2945	0
24	20240429	190600	146226200	2945	2945	2945	2945	0
25	20240429	190500	146226200	2945	2945	2945	2945	0
26	20240429	190400	146226200	2945	2945	2945	2945	0
27	20240429	190300	146226200	2945	2945	2945	2945	0
28	20240429	190200	146226200	2945	2945	2945	2945	0
29	20240429	190100	146226200	2945	2945	2945	2945	0
30	20240429	190000	146226200	2945	2945	2945	2945	0
31	20240429	185900	146226200	2945	2945	2945	2945	0
32	20240429	185800	146226200	2945	2945	2945	2945	270
33	20240429	185700	146226200	2945	2945	2945	2945	0
34	20240429	185600	146226200	2945	2945	2945	2945	0
35	20240429	185500	146226200	2945	2945	2945	2945	0
36	20240429	185400	146226200	2945	2945	2945	2945	0
37	20240429	185300	146226200	2945	2945	2945	2945	0
38	20240429	185200	146226200	2945	2945	2945	2945	0
39	20240429	185100	146226200	2945	2945	2945	2945	0
40	20240429	185000	146226200	2945	2945	2945	2945	0
41	20240429	184900	146226200	2945	2945	2945	2945	0
42	20240429	184800	146226200	2945	2945	2945	2945	0
43	20240429	184700	146226200	2945	2945	2945	2945	0
44	20240429	184600	146226200	2945	2945	2945	2945	0
45	20240429	184500	146226200	2945	2945	2945	2945	0
46	20240429	184400	146226200	2945	2945	2945	2945	0
47	20240429	184300	146226200	2945	2945	2945	2945	0
48	20240429	184200	146226200	2945	2945	2945	2945	0
49	20240429	184100	146226200	2945	2945	2945	2945	0
50	20240429	184000	146226200	2945	2945	2945	2945	0
51	20240429	183900	146226200	2945	2945	2945	2945	0
52	20240429	183800	146226200	2945	2945	2945	2945	0
53	20240429	183700	146226200	2945	2945	2945	2945	0
54	20240429	183600	146226200	2945	2945	2945	2945	0
55	20240429	183500	146226200	2945	2945	2945	2945	0
56	20240429	183400	146226200	2945	2945	2945	2945	0
57	20240429	183300	146226200	2945	2945	2945	2945	0
58	20240429	183200	146226200	2945	2945	2945	2945	0
59	20240429	183100	146226200	2945	2945	2945	2945	0
60	20240429	183000	146226200	2945	2945	2945	2945	0
61	20240429	182900	146226200	2945	2945	2945	2945	0
62	20240429	182800	146226200	2945	2945	2945	2945	270
63	20240429	182700	146226200	2945	2945	2945	2945	0
64	20240429	182600	146226200	2945	2945	2945	2945	0
65	20240429	182500	146226200	2945	2945	2945	2945	0
66	20240429	182400	146226200	2945	2945	2945	2945	0
67	20240429	182300	146226200	2945	2945	2945	2945	0
68	20240429	182200	146226200	2945	2945	2945	2945	0
69	20240429	182100	146226200	2945	2945	2945	2945	0
70	20240429	182000	146226200	2945	2945	2945	2945	0
71	20240429	181900	146226200	2945	2945	2945	2945	0
72	20240429	181800	146226200	2945	2945	2945	2945	0
73	20240429	181700	146226200	2945	2945	2945	2945	0
74	20240429	181600	146226200	2945	2945	2945	2945	0
75	20240429	181500	146226200	2945	2945	2945	2945	0
76	20240429	181400	146226200	2945	2945	2945	2945	0
77	20240429	181300	146226200	2945	2945	2945	2945	0
78	20240429	181200	146226200	2945	2945	2945	2945	0
79	20240429	181100	146226200	2945	2945	2945	2945	0
80	20240429	181000	146226200	2945	2945	2945	2945	0
81	20240429	180900	146226200	2945	2945	2945	2945	0
82	20240429	180800	146226200	2945	2945	2945	2945	0
83	20240429	180700	146226200	2945	2945	2945	2945	0
84	20240429	180600	146226200	2945	2945	2945	2945	0
85	20240429	180500	146226200	2945	2945	2945	2945	0
86	20240429	180400	146226200	2945	2945	2945	2945	0
87	20240429	180300	146226200	2945	2945	2945	2945	0
88	20240429	180200	146226200	2945	2945	2945	2945	0
89	20240429	180100	146226200	2945	2945	2945	2945	0
90	20240429	180000	146226200	2945	2945	2945	2945	0
91	20240429	175900	146226200	2945	2945	2945	2945	0
92	20240429	175800	146226200	2945	2945	2945	2945	270
93	20240429	175700	146226200	2945	2945	2945	2945	0
94	20240429	175600	146226200	2945	2945	2945	2945	0
95	20240429	175500	146226200	2945	2945	2945	2945	0
96	20240429	175400	146226200	2945	2945	2945	2945	0
97	20240429	175300	146226200	2945	2945	2945	2945	0
98	20240429	175200	146226200	2945	2945	2945	2945	0
99	20240429	175100	146226200	2945	2945	2945	2945	0
100	20240429	175000	146226200	2945	2945	2945	2945	0
101	20240429	174900	146226200	2945	2945	2945	2945	0
102	20240429	174800	146226200	2945	2945	2945	2945	0
103	20240429	174700	146226200	2945	2945	2945	2945	0
104	20240429	174600	146226200	2945	2945	2945	2945	0
105	20240429	174500	146226200	2945	2945	2945	2945	0
106	20240429	174400	146226200	2945	2945	2945	2945	0
107	20240429	174300	146226200	2945	2945	2945	2945	0
108	20240429	174200	146226200	2945	2945	2945	2945	0
109	20240429	174100	146226200	2945	2945	2945	2945	0
110	20240429	174000	146226200	2945	2945	2945	2945	0
111	20240429	173900	146226200	2945	2945	2945	2945	0
112	20240429	173800	146226200	2945	2945	2945	2945	0
113	20240429	173700	146226200	2945	2945	2945	2945	0
114	20240429	173600	146226200	2945	2945	2945	2945	0
115	20240429	173500	146226200	2945	2945	2945	2945	0
116	20240429	173400	146226200	2945	2945	2945	2945	0
117	20240429	173300	146226200	2945	2945	2945	2945	0
118	20240429	173200	146226200	2945	2945	2945	2945	0
119	20240429	173100	146226200	2945	2945	2945	2945	0
120	20240429	173000	146226200	2945	2945	2945	2945	0
121	20240429	172900	146226200	2945	2945	2945	2945	0
122	20240429	172800	146226200	2945	2945	2945	2945	270
123	20240429	172700	146226200	2945	2945	2945	2945	0
124	20240429	172600	146226200	2945	2945	2945	2945	0
125	20240429	172500	146226200	2945	2945	2945	2945	0
126	20240429	172400	146226200	2945	2945	2945	2945	0
127	20240429	172300	146226200	2945	2945	2945	2945	0
128	20240429	172200	146226200	2945	2945	2945	2945	0
129	20240429	172100	146226200	2945	2945	2945	2945	0
130	20240429	172000	146226200	2945	2945	2945	2945	0
131	20240429	171900	146226200	2945	2945	2945	2945	0
132	20240429	171800	146226200	2945	2945	2945	2945	0
133	20240429	171700	146226200	2945	2945	2945	2945	0
134	20240429	171600	146226200	2945	2945	2945	2945	0
135	20240429	171500	146226200	2945	2945	2945	2945	0
136	20240429	171400	146226200	2945	2945	2945	2945	0
137	20240429	171300	146226200	2945	2945	2945	2945	0
138	20240429	171200	146226200	2945	2945	2945	2945	0
139	20240429	171100	146226200	2945	2945	2945	2945	0
140	20240429	171000	146226200	2945	2945	2945	2945	0
141	20240429	170900	146226200	2945	2945	2945	2945	0
142	20240429	170800	146226200	2945	2945	2945	2945	0
143	20240429	170700	146226200	2945	2945	2945	2945	0
144	20240429	170600	146226200	2945	2945	2945	2945	0
145	20240429	170500	146226200	2945	2945	2945	2945	0
146	20240429	170400	146226200	2945	2945	2945	2945	0
147	20240429	170300	146226200	2945	2945	2945	2945	0
148	20240429	170200	146226200	2945	2945	2945	2945	0
149	20240429	170100	146226200	2945	2945	2945	2945	0
150	20240429	170000	146226200	2945	2945	2945	2945	0
151	20240429	165900	146226200	2945	2945	2945	2945	0
152	20240429	165800	146226200	2945	2945	2945	2945	270
153	20240429	165700	146226200	2945	2945	2945	2945	0
154	20240429	165600	146226200	2945	2945	2945	2945	0
155	20240429	165500	146226200	2945	2945	2945	2945	0
156	20240429	165400	146226200	2945	2945	2945	2945	0
157	20240429	165300	146226200	2945	2945	2945	2945	0
158	20240429	165200	146226200	2945	2945	2945	2945	0
159	20240429	165100	146226200	2945	2945	2945	2945	0
160	20240429	165000	146226200	2945	2945	2945	2945	0
161	20240429	164900	146226200	2945	2945	2945	2945	0
162	20240429	164800	146226200	2945	2945	2945	2945	0
163	20240429	164700	146226200	2945	2945	2945	2945	0
164	20240429	164600	146226200	2945	2945	2945	2945	0
165	20240429	164500	146226200	2945	2945	2945	2945	0
166	20240429	164400	146226200	2945	2945	2945	2945	0
167	20240429	164300	146226200	2945	2945	2945	2945	0
168	20240429	164200	146226200	2945	2945	2945	2945	0
169	20240429	164100	146226200	2945	2945	2945	2945	0
170	20240429	164000	146226200	2945	2945	2945	2945	0
171	20240429	163900	146226200	2945	2945	2945	2945	0
172	20240429	163800	146226200	2945	2945	2945	2945	0
173	20240429	163700	146226200	2945	2945	2945	2945	0
174	20240429	163600	146226200	2945	2945	2945	2945	0
175	20240429	163500	146226200	2945	2945	2945	2945	0
176	20240429	163400	146226200	2945	2945	2945	2945	0
177	20240429	163300	146226200	2945	2945	2945	2945	0
178	20240429	163200	146226200	2945	2945	2945	2945	0
179	20240429	163100	146226200	2945	2945	2945	2945	0
180	20240429	163000	146226200	2945	2945	2945	2945	0
181	20240429	162900	146226200	2945	2945	2945	2945	0
182	20240429	162800	146226200	2945	2945	2945	2945	270
183	20240429	162700	146226200	2945	2945	2945	2945	0
184	20240429	162600	146226200	2945	2945	2945	2945	0
185	20240429	162500	146226200	2945	2945	2945	2945	0
186	20240429	162400	146226200	2945	2945	2945	2945	0
187	20240429	162300	146226200	2945	2945	2945	2945	0
188	20240429	162200	146226200	2945	2945	2945	2945	0
189	20240429	162100	146226200	2945	2945	2945	2945	0
190	20240429	162000	146226200	2945	2945	2945	2945	0
191	20240429	161900	146226200	2945	2945	2945	2945	0
192	20240429	161800	146226200	2945	2945	2945	2945	0
193	20240429	161700	146226200	2945	2945	2945	2945	0
194	20240429	161600	146226200	2945	2945	2945	2945	0
195	20240429	161500	146226200	2945	2945	2945	2945	0
196	20240429	161400	146226200	2945	2945	2945	2945	0
197	20240429	161300	146226200	2945	2945	2945	2945	0
198	20240429	161200	146226200	2945	2945	2945	2945	0
199	20240429	161100	146226200	2945	2945	2945	2945	0
200	20240429	161000	146226200	2945	2945	2945	2945	0
201	20240429	160900	146226200	2945	2945	2945	2945	0
202	20240429	160800	146226200	2945	2945	2945	2945	0
203	20240429	160700	146226200	2945	2945	2945	2945	0
204	20240429	160600	146226200	2945	2945	2945	2945	0
205	20240429	160500	146226200	2945	2945	2945	2945	0
206	20240429	160400	146226200	2945	2945	2945	2945	0
207	20240429	160300	146226200	2945	2945	2945	2945	0
208	20240429	160200	146226200	2945	2945	2945	2945	0
209	20240429	160100	146226200	2945	2945	2945	2945	0
210	20240429	160000	146226200	2945	2945	2945	2945	0
211	20240429	155900	146226200	2945	2945	2945	2945	0
212	20240429	155800	146226200	2945	2945	2945	2945	270
213	20240429	155700	146226200	2945	2945	2945	2945	0
214	20240429	155600	146226200	2945	2945	2945	2945	0
215	20240429	155500	146226200	2945	2945	2945	2945	0
216	20240429	155400	146226200	2945	2945	2945	2945	0
217	20240429	155300	146226200	2945	2945	2945	2945	0
218	20240429	155200	146226200	2945	2945	2945	2945	0
219	20240429	155100	146226200	2945	2945	2945	2945	0
220	20240429	155000	146226200	2945	2945	2945	2945	0
221	20240429	154900	146226200	2945	2945	2945	2945	0
222	20240429	154800	146226200	2945	2945	2945	2945	0
223	20240429	154700	146226200	2945	2945	2945	2945	0
224	20240429	154600	146226200	2945	2945	2945	2945	0
225	20240429	154500	146226200	2945	2945	2945	2945	0
226	20240429	154400	146226200	2945	2945	2945	2945	0
227	20240429	154300	146226200	2945	2945	2945	2945	0
228	20240429	154200	146226200	2945	2945	2945	2945	0
229	20240429	154100	146226200	2945	2945	2945	2945	0
230	20240429	154000	146226200	2945	2945	2945	2945	0
231	20240429	153900	146226200	2945	2945	2945	2945	0
232	20240429	153800	146226200	2945	2945	2945	2945	0
233	20240429	153700	146226200	2945	2945	2945	2945	0
234	20240429	153600	146226200	2945	2945	2945	2945	0
235	20240429	153500	146226200	2945	2945	2945	2945	0
236	20240429	153400	146226200	2945	2945	2945	2945	0
237	20240429	153300	146226200	2945	2945	2945	2945	0
238	20240429	153200	146226200	2945	2945	2945	2945	0
239	20240429	153100	146226200	2945	2945	2945	2945	0
240	20240429	153000	146226200	2945	2945	2945	2945	270
241	20240429	152900	145431050	2930	2930	2930	2930	0
242	20240429	152800	145431050	2930	2930	2930	2930	0
243	20240429	152700	145431050	2930	2930	2930	2930	0
244	20240429	152600	145431050	2930	2930	2930	2930	0
245	20240429	152500	145431050	2930	2930	2930	2930	0
246	20240429	152400	145431050	2930	2930	2930	2930	0
247	20240429	152300	145431050	2930	2930	2930	2930	0
248	20240429	152200	145431050	2930	2930	2930	2930	0
249	20240429	152100	145431050	2930	2930	2930	2930	0
250	20240429	152000	145431050	2930	2930	2930	2930	0
251	20240429	151900	145431050	2930	2930	2930	2930	32
252	20240429	151800	145337290	2945	2945	2945	2945	1
253	20240429	151700	145334345	2945	2945	2945	2945	0
254	20240429	151600	145334345	2945	2940	2945	2940	17
255	20240429	151500	145284295	2935	2935	2935	2935	759
256	20240429	151400	143056630	2930	2930	2930	2930	0
257	20240429	151300	143056630	2930	2930	2930	2930	0
258	20240429	151200	143056630	2930	2930	2930	2930	0
259	20240429	151100	143056630	2930	2930	2930	2930	500
260	20240429	151000	141591630	2930	2930	2930	2930	45
261	20240429	150900	141459780	2935	2935	2935	2935	0
262	20240429	150800	141459780	2935	2935	2935	2935	0
263	20240429	150700	141459780	2935	2935	2935	2935	0
264	20240429	150600	141459780	2935	2935	2935	2935	0
265	20240429	150500	141459780	2935	2935	2935	2935	120
266	20240429	150400	141107580	2925	2925	2925	2925	0
267	20240429	150300	141107580	2925	2925	2925	2925	0
268	20240429	150200	141107580	2925	2925	2925	2925	0
269	20240429	150100	141107580	2925	2925	2925	2925	0
270	20240429	150000	141107580	2925	2925	2925	2925	0
271	20240429	145900	141107580	2925	2925	2925	2925	0
272	20240429	145800	141107580	2925	2925	2925	2925	0
273	20240429	145700	141107580	2925	2925	2925	2925	0
274	20240429	145600	141107580	2925	2925	2925	2925	0
275	20240429	145500	141107580	2925	2925	2925	2925	0
276	20240429	145400	141107580	2925	2925	2925	2925	0
277	20240429	145300	141107580	2925	2925	2925	2925	0
278	20240429	145200	141107580	2925	2925	2925	2925	5
279	20240429	145100	141092955	2935	2930	2935	2930	174
280	20240429	145000	140583110	2925	2925	2925	2925	0
281	20240429	144900	140583110	2925	2925	2925	2925	0
282	20240429	144800	140583110	2925	2925	2925	2925	0
283	20240429	144700	140583110	2925	2925	2925	2925	79
284	20240429	144600	140352035	2930	2930	2930	2930	0
285	20240429	144500	140352035	2930	2930	2930	2930	0
286	20240429	144400	140352035	2930	2930	2930	2930	23
287	20240429	144300	140284645	2925	2925	2925	2925	0
288	20240429	144200	140284645	2925	2925	2925	2925	0
289	20240429	144100	140284645	2925	2925	2925	2925	0
290	20240429	144000	140284645	2925	2925	2925	2925	0
291	20240429	143900	140284645	2925	2925	2925	2925	0
292	20240429	143800	140284645	2925	2925	2925	2925	0
293	20240429	143700	140284645	2925	2925	2925	2925	0
294	20240429	143600	140284645	2925	2925	2925	2925	76
295	20240429	143500	140062345	2925	2925	2925	2925	0
296	20240429	143400	140062345	2925	2925	2925	2925	0
297	20240429	143300	140062345	2925	2925	2925	2925	50
298	20240429	143200	139916095	2925	2925	2925	2925	0
299	20240429	143100	139916095	2925	2925	2925	2925	0
300	20240429	143000	139916095	2925	2925	2925	2925	0
301	20240429	142900	139916095	2925	2925	2925	2925	1
302	20240429	142800	139913170	2920	2920	2920	2920	0
303	20240429	142700	139913170	2920	2920	2920	2920	100
304	20240429	142600	139621170	2920	2920	2920	2920	0
305	20240429	142500	139621170	2920	2920	2920	2920	0
306	20240429	142400	139621170	2920	2920	2920	2920	0
307	20240429	142300	139621170	2920	2920	2920	2920	0
308	20240429	142200	139621170	2920	2920	2920	2920	0
309	20240429	142100	139621170	2920	2920	2920	2920	0
310	20240429	142000	139621170	2920	2920	2920	2920	0
311	20240429	141900	139621170	2920	2920	2920	2920	0
312	20240429	141800	139621170	2920	2920	2920	2920	0
313	20240429	141700	139621170	2920	2920	2920	2920	0
314	20240429	141600	139621170	2920	2920	2920	2920	0
315	20240429	141500	139621170	2920	2920	2920	2920	0
316	20240429	141400	139621170	2920	2920	2920	2920	0
317	20240429	141300	139621170	2920	2920	2920	2920	0
318	20240429	141200	139621170	2920	2920	2920	2920	0
319	20240429	141100	139621170	2920	2920	2920	2920	0
320	20240429	141000	139621170	2920	2920	2920	2920	715
321	20240429	140900	137533370	2920	2920	2920	2920	0
322	20240429	140800	137533370	2920	2920	2920	2920	10
323	20240429	140700	137504170	2920	2920	2920	2920	0
324	20240429	140600	137504170	2920	2920	2920	2920	2
325	20240429	140500	137498330	2915	2915	2915	2915	0
326	20240429	140400	137498330	2915	2920	2920	2915	155
327	20240429	140300	137046405	2920	2920	2920	2920	0
328	20240429	140200	137046405	2920	2920	2920	2920	0
329	20240429	140100	137046405	2920	2920	2920	2920	0
330	20240429	140000	137046405	2920	2920	2920	2920	0
331	20240429	135900	137046405	2920	2920	2920	2920	0
332	20240429	135800	137046405	2920	2920	2920	2920	0
333	20240429	135700	137046405	2920	2920	2920	2920	14
334	20240429	135600	137005525	2920	2920	2920	2920	0
335	20240429	135500	137005525	2920	2920	2920	2920	0
336	20240429	135400	137005525	2920	2920	2920	2920	0
337	20240429	135300	137005525	2920	2920	2920	2920	0
338	20240429	135200	137005525	2920	2920	2920	2920	0
339	20240429	135100	137005525	2920	2920	2920	2920	0
340	20240429	135000	137005525	2920	2920	2920	2920	0
341	20240429	134900	137005525	2920	2920	2920	2920	0
342	20240429	134800	137005525	2920	2920	2920	2920	0
343	20240429	134700	137005525	2920	2920	2920	2920	0
344	20240429	134600	137005525	2920	2920	2920	2920	0
345	20240429	134500	137005525	2920	2920	2920	2920	0
346	20240429	134400	137005525	2920	2920	2920	2920	0
347	20240429	134300	137005525	2920	2920	2920	2920	0
348	20240429	134200	137005525	2920	2920	2920	2920	0
349	20240429	134100	137005525	2920	2915	2920	2915	41
350	20240429	134000	136886005	2920	2920	2920	2920	0
351	20240429	133900	136886005	2920	2920	2920	2920	0
352	20240429	133800	136886005	2920	2920	2920	2920	0
353	20240429	133700	136886005	2920	2920	2920	2920	0
354	20240429	133600	136886005	2920	2920	2920	2920	0
355	20240429	133500	136886005	2920	2920	2920	2920	2
356	20240429	133400	136880165	2920	2920	2920	2920	2
357	20240429	133300	136874325	2920	2920	2920	2920	0
358	20240429	133200	136874325	2920	2920	2920	2920	0
359	20240429	133100	136874325	2920	2920	2920	2920	0
360	20240429	133000	136874325	2920	2920	2920	2920	0
361	20240429	132900	136874325	2920	2920	2920	2920	0
362	20240429	132800	136874325	2920	2920	2920	2920	0
363	20240429	132700	136874325	2920	2920	2920	2920	37
364	20240429	132600	136766285	2920	2920	2920	2920	0
365	20240429	132500	136766285	2920	2920	2920	2920	0
366	20240429	132400	136766285	2920	2920	2920	2920	0
367	20240429	132300	136766285	2920	2920	2920	2920	60
368	20240429	132200	136591085	2915	2915	2915	2915	0
369	20240429	132100	136591085	2915	2915	2915	2915	0
370	20240429	132000	136591085	2915	2915	2915	2915	367
371	20240429	131900	135521280	2915	2915	2915	2915	0
372	20240429	131800	135521280	2915	2915	2915	2915	0
373	20240429	131700	135521280	2915	2915	2915	2915	0
374	20240429	131600	135521280	2915	2915	2915	2915	0
375	20240429	131500	135521280	2915	2915	2915	2915	20
376	20240429	131400	135462980	2915	2915	2915	2915	0
377	20240429	131300	135462980	2915	2915	2915	2915	0
378	20240429	131200	135462980	2915	2915	2915	2915	67
379	20240429	131100	135267675	2915	2915	2915	2915	0
380	20240429	131000	135267675	2915	2915	2915	2915	0
381	20240429	130900	135267675	2915	2915	2915	2915	0
382	20240429	130800	135267675	2915	2915	2915	2915	1
383	20240429	130700	135264760	2915	2915	2915	2915	0
384	20240429	130600	135264760	2915	2915	2915	2915	0
385	20240429	130500	135264760	2915	2915	2915	2915	0
386	20240429	130400	135264760	2915	2915	2915	2915	0
387	20240429	130300	135264760	2915	2915	2915	2915	171
388	20240429	130200	134766295	2915	2915	2915	2915	0
389	20240429	130100	134766295	2915	2915	2915	2915	0
390	20240429	130000	134766295	2915	2915	2915	2915	6
391	20240429	125900	134748805	2915	2915	2915	2915	0
392	20240429	125800	134748805	2915	2915	2915	2915	463
393	20240429	125700	133399160	2915	2915	2915	2915	0
394	20240429	125600	133399160	2915	2915	2915	2915	0
395	20240429	125500	133399160	2915	2915	2915	2915	0
396	20240429	125400	133399160	2915	2915	2915	2915	0
397	20240429	125300	133399160	2915	2915	2915	2915	0
398	20240429	125200	133399160	2915	2915	2915	2915	11
399	20240429	125100	133367095	2920	2920	2920	2920	0
400	20240429	125000	133367095	2920	2920	2920	2920	0
401	20240429	124900	133367095	2920	2920	2920	2920	0
402	20240429	124800	133367095	2920	2920	2920	2920	7
403	20240429	124700	133346655	2920	2920	2920	2920	0
404	20240429	124600	133346655	2920	2920	2920	2920	0
405	20240429	124500	133346655	2920	2920	2920	2920	10
406	20240429	124400	133317455	2920	2920	2920	2920	0
407	20240429	124300	133317455	2920	2920	2920	2920	0
408	20240429	124200	133317455	2920	2920	2920	2920	0
409	20240429	124100	133317455	2920	2920	2920	2920	1
410	20240429	124000	133314535	2920	2920	2920	2920	0
411	20240429	123900	133314535	2920	2920	2920	2920	6
412	20240429	123800	133297015	2920	2920	2920	2920	17
413	20240429	123700	133247375	2920	2920	2920	2920	0
414	20240429	123600	133247375	2920	2920	2920	2920	0
415	20240429	123500	133247375	2920	2920	2920	2920	0
416	20240429	123400	133247375	2920	2920	2920	2920	0
417	20240429	123300	133247375	2920	2920	2920	2920	1017
418	20240429	123200	130277735	2920	2920	2920	2920	0
419	20240429	123100	130277735	2920	2920	2920	2920	0
420	20240429	123000	130277735	2920	2920	2920	2920	0
421	20240429	122900	130277735	2920	2920	2920	2920	10
422	20240429	122800	130248535	2920	2920	2920	2920	0
423	20240429	122700	130248535	2920	2920	2920	2920	0
424	20240429	122600	130248535	2920	2920	2920	2920	0
425	20240429	122500	130248535	2920	2920	2920	2920	52
426	20240429	122400	130096695	2915	2915	2915	2915	0
427	20240429	122300	130096695	2915	2915	2915	2915	0
428	20240429	122200	130096695	2915	2915	2915	2915	0
429	20240429	122100	130096695	2915	2915	2915	2915	0
430	20240429	122000	130096695	2915	2915	2915	2915	0
431	20240429	121900	130096695	2915	2915	2915	2915	64
432	20240429	121800	129910135	2915	2915	2915	2915	0
433	20240429	121700	129910135	2915	2915	2915	2915	22
434	20240429	121600	129846005	2910	2910	2910	2910	0
435	20240429	121500	129846005	2910	2910	2910	2910	0
436	20240429	121400	129846005	2910	2910	2910	2910	0
437	20240429	121300	129846005	2910	2910	2910	2910	34
438	20240429	121200	129747065	2905	2905	2905	2905	0
439	20240429	121100	129747065	2905	2905	2905	2905	0
440	20240429	121000	129747065	2905	2905	2905	2905	0
441	20240429	120900	129747065	2905	2910	2910	2905	13
442	20240429	120800	129709275	2900	2900	2900	2900	0
443	20240429	120700	129709275	2900	2900	2900	2900	0
444	20240429	120600	129709275	2900	2900	2900	2900	0
445	20240429	120500	129709275	2900	2900	2900	2900	0
446	20240429	120400	129709275	2900	2900	2900	2900	0
447	20240429	120300	129709275	2900	2900	2900	2900	0
448	20240429	120200	129709275	2900	2900	2900	2900	0
449	20240429	120100	129709275	2900	2900	2900	2900	0
450	20240429	120000	129709275	2900	2900	2900	2900	0
451	20240429	115900	129709275	2900	2900	2900	2900	0
452	20240429	115800	129709275	2900	2900	2900	2900	0
453	20240429	115700	129709275	2900	2900	2900	2900	0
454	20240429	115600	129709275	2900	2900	2900	2900	0
455	20240429	115500	129709275	2900	2900	2900	2900	0
456	20240429	115400	129709275	2900	2900	2900	2900	0
457	20240429	115300	129709275	2900	2910	2910	2900	775
458	20240429	115200	127460960	2920	2915	2920	2915	394
459	20240429	115100	126310490	2915	2915	2915	2915	0
460	20240429	115000	126310490	2915	2915	2915	2915	0
461	20240429	114900	126310490	2915	2915	2915	2915	0
462	20240429	114800	126310490	2915	2915	2915	2915	0
463	20240429	114700	126310490	2915	2915	2915	2915	0
464	20240429	114600	126310490	2915	2915	2915	2915	0
465	20240429	114500	126310490	2915	2915	2915	2915	0
466	20240429	114400	126310490	2915	2915	2915	2915	0
467	20240429	114300	126310490	2915	2915	2915	2915	0
468	20240429	114200	126310490	2915	2915	2915	2915	0
469	20240429	114100	126310490	2915	2915	2915	2915	125
470	20240429	114000	125946115	2915	2915	2915	2915	0
471	20240429	113900	125946115	2915	2915	2915	2915	0
472	20240429	113800	125946115	2915	2915	2915	2915	7
473	20240429	113700	125925710	2915	2915	2915	2915	0
474	20240429	113600	125925710	2915	2915	2915	2915	203
475	20240429	113500	125333965	2920	2920	2920	2920	0
476	20240429	113400	125333965	2920	2920	2920	2920	0
477	20240429	113300	125333965	2920	2920	2920	2920	0
478	20240429	113200	125333965	2920	2920	2920	2920	0
479	20240429	113100	125333965	2920	2920	2920	2920	0
480	20240429	113000	125333965	2920	2920	2920	2920	0
481	20240429	112900	125333965	2920	2920	2920	2920	0
482	20240429	112800	125333965	2920	2920	2920	2920	0
483	20240429	112700	125333965	2920	2920	2920	2920	19
484	20240429	112600	125278485	2920	2920	2920	2920	0
485	20240429	112500	125278485	2920	2920	2920	2920	0
486	20240429	112400	125278485	2920	2920	2920	2920	0
487	20240429	112300	125278485	2920	2920	2920	2920	0
488	20240429	112200	125278485	2920	2920	2920	2920	0
489	20240429	112100	125278485	2920	2920	2920	2920	0
490	20240429	112000	125278485	2920	2920	2920	2920	0
491	20240429	111900	125278485	2920	2920	2920	2920	0
492	20240429	111800	125278485	2920	2920	2920	2920	1
493	20240429	111700	125275565	2920	2920	2920	2920	0
494	20240429	111600	125275565	2920	2920	2920	2920	0
495	20240429	111500	125275565	2920	2920	2920	2920	0
496	20240429	111400	125275565	2920	2920	2920	2920	0
497	20240429	111300	125275565	2920	2920	2920	2920	0
498	20240429	111200	125275565	2920	2920	2920	2920	0
499	20240429	111100	125275565	2920	2920	2920	2920	0
500	20240429	111000	125275565	2920	2920	2920	2920	0
501	20240429	110900	125275565	2920	2920	2920	2920	0
502	20240429	110800	125275565	2920	2920	2920	2920	1
503	20240429	110700	125272645	2920	2920	2920	2920	0
504	20240429	110600	125272645	2920	2920	2920	2920	0
505	20240429	110500	125272645	2920	2920	2920	2920	0
506	20240429	110400	125272645	2920	2920	2920	2920	3
507	20240429	110300	125263885	2920	2920	2920	2920	0
508	20240429	110200	125263885	2920	2920	2920	2920	0
509	20240429	110100	125263885	2920	2920	2920	2920	0
510	20240429	110000	125263885	2920	2920	2920	2920	53
511	20240429	105900	125109125	2920	2920	2920	2920	0
512	20240429	105800	125109125	2920	2920	2920	2920	120
513	20240429	105700	124758725	2920	2920	2920	2920	0
514	20240429	105600	124758725	2920	2920	2920	2920	0
515	20240429	105500	124758725	2920	2920	2920	2920	0
516	20240429	105400	124758725	2920	2920	2920	2920	0
517	20240429	105300	124758725	2920	2920	2920	2920	0
518	20240429	105200	124758725	2920	2920	2920	2920	0
519	20240429	105100	124758725	2920	2920	2920	2920	0
520	20240429	105000	124758725	2920	2920	2920	2920	0
521	20240429	104900	124758725	2920	2920	2920	2920	3
522	20240429	104800	124749965	2915	2915	2915	2915	0
523	20240429	104700	124749965	2915	2915	2915	2915	0
524	20240429	104600	124749965	2915	2915	2915	2915	3
525	20240429	104500	124741220	2920	2920	2920	2920	0
526	20240429	104400	124741220	2920	2920	2920	2920	1
527	20240429	104300	124738300	2920	2920	2920	2920	0
528	20240429	104200	124738300	2920	2920	2920	2920	0
529	20240429	104100	124738300	2920	2920	2920	2920	2
530	20240429	104000	124732460	2930	2920	2930	2920	3
531	20240429	103900	124723685	2915	2915	2915	2915	0
532	20240429	103800	124723685	2915	2915	2915	2915	1194
533	20240429	103700	121243175	2915	2915	2915	2915	0
534	20240429	103600	121243175	2915	2915	2915	2915	42
535	20240429	103500	121120745	2915	2915	2915	2915	3
536	20240429	103400	121112000	2905	2905	2905	2905	0
537	20240429	103300	121112000	2905	2905	2905	2905	100
538	20240429	103200	120821500	2915	2915	2915	2915	1720
539	20240429	103100	115807700	2915	2915	2915	2915	59
540	20240429	103000	115635715	2915	2910	2915	2905	1647
541	20240429	102900	110847300	2915	2915	2915	2915	0
542	20240429	102800	110847300	2915	2915	2915	2915	0
543	20240429	102700	110847300	2915	2915	2915	2915	0
544	20240429	102600	110847300	2915	2915	2915	2915	0
545	20240429	102500	110847300	2915	2915	2915	2915	5
546	20240429	102400	110832725	2915	2915	2915	2915	0
547	20240429	102300	110832725	2915	2915	2915	2915	0
548	20240429	102200	110832725	2915	2915	2915	2915	0
549	20240429	102100	110832725	2915	2915	2915	2915	0
550	20240429	102000	110832725	2915	2915	2915	2915	0
551	20240429	101900	110832725	2915	2915	2915	2915	100
552	20240429	101800	110541225	2910	2910	2910	2910	102
553	20240429	101700	110244405	2915	2915	2915	2915	0
554	20240429	101600	110244405	2915	2910	2915	2910	2
555	20240429	101500	110238580	2915	2915	2915	2915	0
556	20240429	101400	110238580	2915	2910	2915	2910	4
557	20240429	101300	110226930	2915	2915	2915	2915	0
558	20240429	101200	110226930	2915	2915	2915	2915	0
559	20240429	101100	110226930	2915	2910	2915	2910	2440
560	20240429	101000	103126525	2910	2910	2910	2910	101
561	20240429	100900	102832615	2905	2905	2905	2905	980
562	20240429	100800	99985715	2905	2905	2905	2905	0
563	20240429	100700	99985715	2905	2905	2905	2905	1
564	20240429	100600	99982810	2905	2905	2905	2895	559
565	20240429	100500	98363630	2900	2905	2905	2900	225
566	20240429	100400	97711005	2905	2905	2905	2905	1
567	20240429	100300	97708100	2905	2905	2905	2905	0
568	20240429	100200	97708100	2905	2905	2905	2905	2
569	20240429	100100	97702290	2905	2905	2905	2905	3
570	20240429	100000	97693575	2905	2905	2905	2905	50
571	20240429	095900	97548325	2905	2905	2905	2905	0
572	20240429	095800	97548325	2905	2905	2905	2905	0
573	20240429	095700	97548325	2905	2905	2905	2905	3
574	20240429	095600	97539610	2905	2905	2905	2905	132
575	20240429	095500	97156150	2905	2905	2905	2900	654
576	20240429	095400	95257125	2900	2900	2900	2900	10
577	20240429	095300	95228125	2900	2905	2905	2900	115
578	20240429	095200	94894585	2910	2930	2930	2880	14962
579	20240429	095100	51716515	2935	2955	2955	2905	11579
580	20240429	095000	17844595	2960	2960	2960	2960	125
581	20240429	094900	17474595	2960	2960	2960	2960	0
582	20240429	094800	17474595	2960	2960	2960	2960	79
583	20240429	094700	17240755	2960	2960	2960	2960	0
584	20240429	094600	17240755	2960	2960	2960	2960	0
585	20240429	094500	17240755	2960	2960	2960	2960	0
586	20240429	094400	17240755	2960	2960	2960	2960	0
587	20240429	094300	17240755	2960	2960	2960	2960	409
588	20240429	094200	16030115	2960	2960	2960	2960	2
589	20240429	094100	16024195	2960	2960	2960	2960	0
590	20240429	094000	16024195	2960	2960	2960	2960	0
591	20240429	093900	16024195	2960	2960	2960	2960	0
592	20240429	093800	16024195	2960	2940	2960	2940	1355
593	20240429	093700	12037490	2940	2940	2940	2940	20
594	20240429	093600	11978690	2940	2940	2940	2940	10
595	20240429	093500	11949290	2940	2930	2940	2930	1737
596	20240429	093400	6851075	2930	2930	2930	2930	3
597	20240429	093300	6842285	2935	2935	2935	2935	0
598	20240429	093200	6842285	2935	2935	2935	2935	101
599	20240429	093100	6545850	2935	2935	2935	2935	0
600	20240429	093000	6545850	2935	2930	2935	2930	64
601	20240429	092900	6358255	2935	2935	2935	2935	0
602	20240429	092800	6358255	2935	2935	2935	2935	0
603	20240429	092700	6358255	2935	2935	2935	2935	6
604	20240429	092600	6340645	2935	2935	2935	2935	0
605	20240429	092500	6340645	2935	2935	2935	2935	0
606	20240429	092400	6340645	2935	2935	2935	2935	0
607	20240429	092300	6340645	2935	2935	2935	2935	124
608	20240429	092200	5976705	2935	2935	2935	2935	0
609	20240429	092100	5976705	2935	2935	2935	2935	0
610	20240429	092000	5976705	2935	2935	2935	2935	17
611	20240429	091900	5926810	2940	2940	2940	2940	0
612	20240429	091800	5926810	2940	2930	2940	2930	621
613	20240429	091700	4106160	2930	2930	2930	2930	0
614	20240429	091600	4106160	2930	2930	2930	2930	230
615	20240429	091500	3432260	2940	2940	2940	2940	27
616	20240429	091400	3352880	2940	2940	2940	2940	78
617	20240429	091300	3123560	2940	2930	2940	2930	6
618	20240429	091200	3105930	2940	2940	2940	2940	0
619	20240429	091100	3105930	2940	2940	2940	2940	0
620	20240429	091000	3105930	2940	2940	2940	2940	0
621	20240429	090900	3105930	2940	2940	2940	2940	0
622	20240429	090800	3105930	2940	2930	2940	2930	11
623	20240429	090700	3073690	2935	2935	2935	2935	1
624	20240429	090600	3070755	2940	2925	2940	2925	36
625	20240429	090500	2965425	2940	2935	2940	2935	19
626	20240429	090400	2909620	2940	2940	2940	2940	0
627	20240429	090300	2909620	2940	2940	2940	2940	0
628	20240429	090200	2909620	2940	2940	2940	2940	0
629	20240429	090100	2909620	2940	2930	2940	2930	342
630	20240429	090000	1907100	2925	2925	2925	2925	652