KissMeData/046440/min/candle-20240429.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240429	192900	292551330	5030	5030	5030	5030	789
3	20240429	192800	292551330	5030	5030	5030	5030	0
4	20240429	192700	292551330	5030	5030	5030	5030	0
5	20240429	192600	292551330	5030	5030	5030	5030	0
6	20240429	192500	292551330	5030	5030	5030	5030	0
7	20240429	192400	292551330	5030	5030	5030	5030	0
8	20240429	192300	292551330	5030	5030	5030	5030	0
9	20240429	192200	292551330	5030	5030	5030	5030	0
10	20240429	192100	292551330	5030	5030	5030	5030	0
11	20240429	192000	292551330	5030	5030	5030	5030	0
12	20240429	191900	292551330	5030	5030	5030	5030	0
13	20240429	191800	292551330	5030	5030	5030	5030	0
14	20240429	191700	292551330	5030	5030	5030	5030	0
15	20240429	191600	292551330	5030	5030	5030	5030	0
16	20240429	191500	292551330	5030	5030	5030	5030	0
17	20240429	191400	292551330	5030	5030	5030	5030	0
18	20240429	191300	292551330	5030	5030	5030	5030	0
19	20240429	191200	292551330	5030	5030	5030	5030	0
20	20240429	191100	292551330	5030	5030	5030	5030	0
21	20240429	191000	292551330	5030	5030	5030	5030	0
22	20240429	190900	292551330	5030	5030	5030	5030	0
23	20240429	190800	292551330	5030	5030	5030	5030	0
24	20240429	190700	292551330	5030	5030	5030	5030	0
25	20240429	190600	292551330	5030	5030	5030	5030	0
26	20240429	190500	292551330	5030	5030	5030	5030	0
27	20240429	190400	292551330	5030	5030	5030	5030	0
28	20240429	190300	292551330	5030	5030	5030	5030	0
29	20240429	190200	292551330	5030	5030	5030	5030	0
30	20240429	190100	292551330	5030	5030	5030	5030	0
31	20240429	190000	292551330	5030	5030	5030	5030	0
32	20240429	185900	292551330	5030	5030	5030	5030	789
33	20240429	185800	292551330	5030	5030	5030	5030	0
34	20240429	185700	292551330	5030	5030	5030	5030	0
35	20240429	185600	292551330	5030	5030	5030	5030	0
36	20240429	185500	292551330	5030	5030	5030	5030	0
37	20240429	185400	292551330	5030	5030	5030	5030	0
38	20240429	185300	292551330	5030	5030	5030	5030	0
39	20240429	185200	292551330	5030	5030	5030	5030	0
40	20240429	185100	292551330	5030	5030	5030	5030	0
41	20240429	185000	292551330	5030	5030	5030	5030	0
42	20240429	184900	292551330	5030	5030	5030	5030	0
43	20240429	184800	292551330	5030	5030	5030	5030	0
44	20240429	184700	292551330	5030	5030	5030	5030	0
45	20240429	184600	292551330	5030	5030	5030	5030	0
46	20240429	184500	292551330	5030	5030	5030	5030	0
47	20240429	184400	292551330	5030	5030	5030	5030	0
48	20240429	184300	292551330	5030	5030	5030	5030	0
49	20240429	184200	292551330	5030	5030	5030	5030	0
50	20240429	184100	292551330	5030	5030	5030	5030	0
51	20240429	184000	292551330	5030	5030	5030	5030	0
52	20240429	183900	292551330	5030	5030	5030	5030	0
53	20240429	183800	292551330	5030	5030	5030	5030	0
54	20240429	183700	292551330	5030	5030	5030	5030	0
55	20240429	183600	292551330	5030	5030	5030	5030	0
56	20240429	183500	292551330	5030	5030	5030	5030	0
57	20240429	183400	292551330	5030	5030	5030	5030	0
58	20240429	183300	292551330	5030	5030	5030	5030	0
59	20240429	183200	292551330	5030	5030	5030	5030	0
60	20240429	183100	292551330	5030	5030	5030	5030	0
61	20240429	183000	292551330	5030	5030	5030	5030	0
62	20240429	182900	292551330	5030	5030	5030	5030	789
63	20240429	182800	292551330	5030	5030	5030	5030	0
64	20240429	182700	292551330	5030	5030	5030	5030	0
65	20240429	182600	292551330	5030	5030	5030	5030	0
66	20240429	182500	292551330	5030	5030	5030	5030	0
67	20240429	182400	292551330	5030	5030	5030	5030	0
68	20240429	182300	292551330	5030	5030	5030	5030	0
69	20240429	182200	292551330	5030	5030	5030	5030	0
70	20240429	182100	292551330	5030	5030	5030	5030	0
71	20240429	182000	292551330	5030	5030	5030	5030	0
72	20240429	181900	292551330	5030	5030	5030	5030	0
73	20240429	181800	292551330	5030	5030	5030	5030	0
74	20240429	181700	292551330	5030	5030	5030	5030	0
75	20240429	181600	292551330	5030	5030	5030	5030	0
76	20240429	181500	292551330	5030	5030	5030	5030	0
77	20240429	181400	292551330	5030	5030	5030	5030	0
78	20240429	181300	292551330	5030	5030	5030	5030	0
79	20240429	181200	292551330	5030	5030	5030	5030	0
80	20240429	181100	292551330	5030	5030	5030	5030	0
81	20240429	181000	292551330	5030	5030	5030	5030	0
82	20240429	180900	292551330	5030	5030	5030	5030	0
83	20240429	180800	292551330	5030	5030	5030	5030	0
84	20240429	180700	292551330	5030	5030	5030	5030	0
85	20240429	180600	292551330	5030	5030	5030	5030	0
86	20240429	180500	292551330	5030	5030	5030	5030	0
87	20240429	180400	292551330	5030	5030	5030	5030	0
88	20240429	180300	292551330	5030	5030	5030	5030	0
89	20240429	180200	292551330	5030	5030	5030	5030	0
90	20240429	180100	292551330	5030	5030	5030	5030	0
91	20240429	180000	292551330	5030	5030	5030	5030	0
92	20240429	175900	292551330	5030	5030	5030	5030	789
93	20240429	175800	292551330	5030	5030	5030	5030	0
94	20240429	175700	292551330	5030	5030	5030	5030	0
95	20240429	175600	292551330	5030	5030	5030	5030	0
96	20240429	175500	292551330	5030	5030	5030	5030	0
97	20240429	175400	292551330	5030	5030	5030	5030	0
98	20240429	175300	292551330	5030	5030	5030	5030	0
99	20240429	175200	292551330	5030	5030	5030	5030	0
100	20240429	175100	292551330	5030	5030	5030	5030	0
101	20240429	175000	292551330	5030	5030	5030	5030	0
102	20240429	174900	292551330	5030	5030	5030	5030	0
103	20240429	174800	292551330	5030	5030	5030	5030	0
104	20240429	174700	292551330	5030	5030	5030	5030	0
105	20240429	174600	292551330	5030	5030	5030	5030	0
106	20240429	174500	292551330	5030	5030	5030	5030	0
107	20240429	174400	292551330	5030	5030	5030	5030	0
108	20240429	174300	292551330	5030	5030	5030	5030	0
109	20240429	174200	292551330	5030	5030	5030	5030	0
110	20240429	174100	292551330	5030	5030	5030	5030	0
111	20240429	174000	292551330	5030	5030	5030	5030	0
112	20240429	173900	292551330	5030	5030	5030	5030	0
113	20240429	173800	292551330	5030	5030	5030	5030	0
114	20240429	173700	292551330	5030	5030	5030	5030	0
115	20240429	173600	292551330	5030	5030	5030	5030	0
116	20240429	173500	292551330	5030	5030	5030	5030	0
117	20240429	173400	292551330	5030	5030	5030	5030	0
118	20240429	173300	292551330	5030	5030	5030	5030	0
119	20240429	173200	292551330	5030	5030	5030	5030	0
120	20240429	173100	292551330	5030	5030	5030	5030	0
121	20240429	173000	292551330	5030	5030	5030	5030	0
122	20240429	172900	292551330	5030	5030	5030	5030	789
123	20240429	172800	292551330	5030	5030	5030	5030	0
124	20240429	172700	292551330	5030	5030	5030	5030	0
125	20240429	172600	292551330	5030	5030	5030	5030	0
126	20240429	172500	292551330	5030	5030	5030	5030	0
127	20240429	172400	292551330	5030	5030	5030	5030	0
128	20240429	172300	292551330	5030	5030	5030	5030	0
129	20240429	172200	292551330	5030	5030	5030	5030	0
130	20240429	172100	292551330	5030	5030	5030	5030	0
131	20240429	172000	292551330	5030	5030	5030	5030	0
132	20240429	171900	292551330	5030	5030	5030	5030	0
133	20240429	171800	292551330	5030	5030	5030	5030	0
134	20240429	171700	292551330	5030	5030	5030	5030	0
135	20240429	171600	292551330	5030	5030	5030	5030	0
136	20240429	171500	292551330	5030	5030	5030	5030	0
137	20240429	171400	292551330	5030	5030	5030	5030	0
138	20240429	171300	292551330	5030	5030	5030	5030	0
139	20240429	171200	292551330	5030	5030	5030	5030	0
140	20240429	171100	292551330	5030	5030	5030	5030	0
141	20240429	171000	292551330	5030	5030	5030	5030	0
142	20240429	170900	292551330	5030	5030	5030	5030	0
143	20240429	170800	292551330	5030	5030	5030	5030	0
144	20240429	170700	292551330	5030	5030	5030	5030	0
145	20240429	170600	292551330	5030	5030	5030	5030	0
146	20240429	170500	292551330	5030	5030	5030	5030	0
147	20240429	170400	292551330	5030	5030	5030	5030	0
148	20240429	170300	292551330	5030	5030	5030	5030	0
149	20240429	170200	292551330	5030	5030	5030	5030	0
150	20240429	170100	292551330	5030	5030	5030	5030	0
151	20240429	170000	292551330	5030	5030	5030	5030	0
152	20240429	165900	292551330	5030	5030	5030	5030	789
153	20240429	165800	292551330	5030	5030	5030	5030	0
154	20240429	165700	292551330	5030	5030	5030	5030	0
155	20240429	165600	292551330	5030	5030	5030	5030	0
156	20240429	165500	292551330	5030	5030	5030	5030	0
157	20240429	165400	292551330	5030	5030	5030	5030	0
158	20240429	165300	292551330	5030	5030	5030	5030	0
159	20240429	165200	292551330	5030	5030	5030	5030	0
160	20240429	165100	292551330	5030	5030	5030	5030	0
161	20240429	165000	292551330	5030	5030	5030	5030	0
162	20240429	164900	292551330	5030	5030	5030	5030	0
163	20240429	164800	292551330	5030	5030	5030	5030	0
164	20240429	164700	292551330	5030	5030	5030	5030	0
165	20240429	164600	292551330	5030	5030	5030	5030	0
166	20240429	164500	292551330	5030	5030	5030	5030	0
167	20240429	164400	292551330	5030	5030	5030	5030	0
168	20240429	164300	292551330	5030	5030	5030	5030	0
169	20240429	164200	292551330	5030	5030	5030	5030	0
170	20240429	164100	292551330	5030	5030	5030	5030	0
171	20240429	164000	292551330	5030	5030	5030	5030	0
172	20240429	163900	292551330	5030	5030	5030	5030	0
173	20240429	163800	292551330	5030	5030	5030	5030	0
174	20240429	163700	292551330	5030	5030	5030	5030	0
175	20240429	163600	292551330	5030	5030	5030	5030	0
176	20240429	163500	292551330	5030	5030	5030	5030	0
177	20240429	163400	292551330	5030	5030	5030	5030	0
178	20240429	163300	292551330	5030	5030	5030	5030	0
179	20240429	163200	292551330	5030	5030	5030	5030	0
180	20240429	163100	292551330	5030	5030	5030	5030	0
181	20240429	163000	292551330	5030	5030	5030	5030	0
182	20240429	162900	292551330	5030	5030	5030	5030	789
183	20240429	162800	292551330	5030	5030	5030	5030	0
184	20240429	162700	292551330	5030	5030	5030	5030	0
185	20240429	162600	292551330	5030	5030	5030	5030	0
186	20240429	162500	292551330	5030	5030	5030	5030	0
187	20240429	162400	292551330	5030	5030	5030	5030	0
188	20240429	162300	292551330	5030	5030	5030	5030	0
189	20240429	162200	292551330	5030	5030	5030	5030	0
190	20240429	162100	292551330	5030	5030	5030	5030	0
191	20240429	162000	292551330	5030	5030	5030	5030	0
192	20240429	161900	292551330	5030	5030	5030	5030	0
193	20240429	161800	292551330	5030	5030	5030	5030	0
194	20240429	161700	292551330	5030	5030	5030	5030	0
195	20240429	161600	292551330	5030	5030	5030	5030	0
196	20240429	161500	292551330	5030	5030	5030	5030	0
197	20240429	161400	292551330	5030	5030	5030	5030	0
198	20240429	161300	292551330	5030	5030	5030	5030	0
199	20240429	161200	292551330	5030	5030	5030	5030	0
200	20240429	161100	292551330	5030	5030	5030	5030	0
201	20240429	161000	292551330	5030	5030	5030	5030	0
202	20240429	160900	292551330	5030	5030	5030	5030	0
203	20240429	160800	292551330	5030	5030	5030	5030	0
204	20240429	160700	292551330	5030	5030	5030	5030	0
205	20240429	160600	292551330	5030	5030	5030	5030	0
206	20240429	160500	292551330	5030	5030	5030	5030	0
207	20240429	160400	292551330	5030	5030	5030	5030	0
208	20240429	160300	292551330	5030	5030	5030	5030	0
209	20240429	160200	292551330	5030	5030	5030	5030	0
210	20240429	160100	292551330	5030	5030	5030	5030	0
211	20240429	160000	292551330	5030	5030	5030	5030	0
212	20240429	155900	292551330	5030	5030	5030	5030	789
213	20240429	155800	292551330	5030	5030	5030	5030	0
214	20240429	155700	292551330	5030	5030	5030	5030	0
215	20240429	155600	292551330	5030	5030	5030	5030	0
216	20240429	155500	292551330	5030	5030	5030	5030	0
217	20240429	155400	292551330	5030	5030	5030	5030	0
218	20240429	155300	292551330	5030	5030	5030	5030	0
219	20240429	155200	292551330	5030	5030	5030	5030	0
220	20240429	155100	292551330	5030	5030	5030	5030	0
221	20240429	155000	292551330	5030	5030	5030	5030	0
222	20240429	154900	292551330	5030	5030	5030	5030	0
223	20240429	154800	292551330	5030	5030	5030	5030	0
224	20240429	154700	292551330	5030	5030	5030	5030	0
225	20240429	154600	292551330	5030	5030	5030	5030	0
226	20240429	154500	292551330	5030	5030	5030	5030	0
227	20240429	154400	292551330	5030	5030	5030	5030	0
228	20240429	154300	292551330	5030	5030	5030	5030	0
229	20240429	154200	292551330	5030	5030	5030	5030	0
230	20240429	154100	292551330	5030	5030	5030	5030	0
231	20240429	154000	292551330	5030	5030	5030	5030	0
232	20240429	153900	292551330	5030	5030	5030	5030	0
233	20240429	153800	292551330	5030	5030	5030	5030	0
234	20240429	153700	292551330	5030	5030	5030	5030	0
235	20240429	153600	292551330	5030	5030	5030	5030	0
236	20240429	153500	292551330	5030	5030	5030	5030	0
237	20240429	153400	292551330	5030	5030	5030	5030	0
238	20240429	153300	292551330	5030	5030	5030	5030	0
239	20240429	153200	292551330	5030	5030	5030	5030	0
240	20240429	153100	292551330	5030	5030	5030	5030	0
241	20240429	153000	292551330	5030	5030	5030	5030	789
242	20240429	152900	288582660	5000	5000	5000	5000	0
243	20240429	152800	288582660	5000	5000	5000	5000	0
244	20240429	152700	288582660	5000	5000	5000	5000	0
245	20240429	152600	288582660	5000	5000	5000	5000	0
246	20240429	152500	288582660	5000	5000	5000	5000	0
247	20240429	152400	288582660	5000	5000	5000	5000	0
248	20240429	152300	288582660	5000	5000	5000	5000	0
249	20240429	152200	288582660	5000	5000	5000	5000	0
250	20240429	152100	288582660	5000	5000	5000	5000	0
251	20240429	152000	288582660	5000	5000	5000	5000	0
252	20240429	151900	288582660	5000	5030	5030	5000	181
253	20240429	151800	287676730	5030	5030	5030	5030	0
254	20240429	151700	287676730	5030	5030	5030	5030	1
255	20240429	151600	287671700	5040	5010	5040	5010	4
256	20240429	151500	287651630	5040	5030	5040	5030	269
257	20240429	151400	286298550	5030	5030	5030	5030	493
258	20240429	151300	283818760	5030	5030	5030	5030	0
259	20240429	151200	283818760	5030	5030	5030	5030	0
260	20240429	151100	283818760	5030	5010	5030	5000	448
261	20240429	151000	281570880	5010	5010	5010	5010	254
262	20240429	150900	280298340	5010	5030	5030	5010	75
263	20240429	150800	279922570	5010	5030	5030	5010	220
264	20240429	150700	278820150	5010	5010	5010	5010	321
265	20240429	150600	277211940	5010	5010	5010	5010	126
266	20240429	150500	276580680	5010	5010	5010	5010	274
267	20240429	150400	275207940	5010	5010	5030	5010	404
268	20240429	150300	273179900	5010	5000	5010	5000	215
269	20240429	150200	272104150	5030	5000	5030	5000	923
270	20240429	150100	267464400	5000	5000	5000	5000	164
271	20240429	150000	266644400	5000	5010	5010	5000	238
272	20240429	145900	265454390	5000	5000	5000	5000	155
273	20240429	145800	264679390	5000	5030	5030	5000	419
274	20240429	145700	262575910	5000	5000	5000	5000	564
275	20240429	145600	259755910	5000	5010	5010	5000	349
276	20240429	145500	258010880	5010	5010	5010	5010	141
277	20240429	145400	257304470	5010	5010	5010	5010	251
278	20240429	145300	256046960	5010	5010	5010	5010	145
279	20240429	145200	255320510	5010	5010	5010	5010	180
280	20240429	145100	254418710	5010	5010	5040	5010	303
281	20240429	145000	252900650	5040	5040	5040	5010	106
282	20240429	144900	252369530	5040	5010	5040	5010	276
283	20240429	144800	250986740	5020	5020	5020	5020	42
284	20240429	144700	250775900	5030	5030	5030	5030	0
285	20240429	144600	250775900	5030	5030	5030	5030	0
286	20240429	144500	250775900	5030	5030	5030	5030	683
287	20240429	144400	247340410	5010	5000	5010	5000	219
288	20240429	144300	246243910	5000	5010	5010	5000	273
289	20240429	144200	244878700	5030	5000	5030	5000	168
290	20240429	144100	244038670	5030	5000	5030	5000	225
291	20240429	144000	242913610	5010	5000	5010	5000	188
292	20240429	143900	241973010	5030	5010	5030	5000	255
293	20240429	143800	240696740	5010	5010	5010	5010	95
294	20240429	143700	240220790	5010	5010	5010	5010	277
295	20240429	143600	238833020	5010	5010	5010	5010	86
296	20240429	143500	238402160	5030	5030	5030	5030	300
297	20240429	143400	236893160	5010	5020	5030	5010	266
298	20240429	143300	235560340	5010	5010	5010	5010	268
299	20240429	143200	234217660	5010	5010	5010	5010	159
300	20240429	143100	233421070	5010	5010	5010	5010	239
301	20240429	143000	232223680	5010	5010	5010	5010	215
302	20240429	142900	231146530	5010	5010	5010	5010	136
303	20240429	142800	230465170	5010	5010	5010	5010	153
304	20240429	142700	229698640	5010	5010	5010	5010	256
305	20240429	142600	228416080	5010	5020	5040	5010	205
306	20240429	142500	227388830	5020	5020	5020	5020	100
307	20240429	142400	226886830	5020	5020	5020	5020	133
308	20240429	142300	226219170	5020	5020	5020	5020	126
309	20240429	142200	225586650	5010	5010	5010	5010	132
310	20240429	142100	224925330	5010	5010	5020	5010	219
311	20240429	142000	223828120	5010	5010	5010	5010	332
312	20240429	141900	222164800	5010	5040	5040	5010	79
313	20240429	141800	221768980	5010	5010	5040	5010	218
314	20240429	141700	220676770	5010	5010	5010	5010	107
315	20240429	141600	220140700	5010	5050	5050	5010	200
316	20240429	141500	219138580	5010	5010	5020	5010	129
317	20240429	141400	218492270	5050	5020	5050	5010	205
318	20240429	141300	217463520	5020	5020	5020	5020	206
319	20240429	141200	216429400	5020	5030	5030	5020	181
320	20240429	141100	215519500	5030	5030	5030	5030	176
321	20240429	141000	214634220	5030	5040	5040	5030	233
322	20240429	140900	213461420	5040	5040	5040	5040	48
323	20240429	140800	213219500	5050	5050	5050	5050	0
324	20240429	140700	213219500	5050	5050	5050	5050	10
325	20240429	140600	213169000	5050	5040	5050	5040	31
326	20240429	140500	213012750	5040	5040	5040	5040	0
327	20240429	140400	213012750	5040	5040	5040	5040	1952
328	20240429	140300	203174670	5050	5050	5050	5050	8
329	20240429	140200	203134270	5050	5050	5050	5050	0
330	20240429	140100	203134270	5050	5050	5050	5050	1
331	20240429	140000	203129220	5040	5040	5040	5040	0
332	20240429	135900	203129220	5040	5040	5040	5040	15
333	20240429	135800	203053620	5050	5050	5050	5050	0
334	20240429	135700	203053620	5050	5050	5050	5050	0
335	20240429	135600	203053620	5050	5050	5050	5050	0
336	20240429	135500	203053620	5050	5050	5050	5050	0
337	20240429	135400	203053620	5050	5050	5050	5050	0
338	20240429	135300	203053620	5050	5050	5050	5050	0
339	20240429	135200	203053620	5050	5050	5050	5050	0
340	20240429	135100	203053620	5050	5050	5050	5050	0
341	20240429	135000	203053620	5050	5050	5050	5050	0
342	20240429	134900	203053620	5050	5050	5050	5050	0
343	20240429	134800	203053620	5050	5050	5050	5050	0
344	20240429	134700	203053620	5050	5050	5050	5050	0
345	20240429	134600	203053620	5050	5050	5050	5050	0
346	20240429	134500	203053620	5050	5050	5050	5050	0
347	20240429	134400	203053620	5050	5050	5050	5050	0
348	20240429	134300	203053620	5050	5050	5050	5050	50
349	20240429	134200	202801120	5050	5050	5050	5050	10
350	20240429	134100	202750620	5050	5050	5050	5050	0
351	20240429	134000	202750620	5050	5050	5050	5050	0
352	20240429	133900	202750620	5050	5050	5050	5050	452
353	20240429	133800	200468020	5060	5060	5060	5060	0
354	20240429	133700	200468020	5060	5060	5060	5060	0
355	20240429	133600	200468020	5060	5060	5060	5060	0
356	20240429	133500	200468020	5060	5060	5060	5060	0
357	20240429	133400	200468020	5060	5060	5060	5060	1
358	20240429	133300	200462960	5050	5050	5050	5050	60
359	20240429	133200	200159960	5050	5050	5050	5050	503
360	20240429	133100	197619810	5050	5040	5050	5040	3200
361	20240429	133000	181461540	5040	5040	5040	5040	0
362	20240429	132900	181461540	5040	5040	5040	5040	0
363	20240429	132800	181461540	5040	5040	5040	5040	3
364	20240429	132700	181446420	5030	5030	5030	5030	15
365	20240429	132600	181370970	5040	5040	5040	5040	4
366	20240429	132500	181350810	5040	5040	5040	5040	0
367	20240429	132400	181350810	5040	5040	5040	5040	0
368	20240429	132300	181350810	5040	5040	5040	5040	0
369	20240429	132200	181350810	5040	5040	5040	5040	0
370	20240429	132100	181350810	5040	5040	5040	5040	0
371	20240429	132000	181350810	5040	5040	5040	5040	0
372	20240429	131900	181350810	5040	5040	5040	5040	0
373	20240429	131800	181350810	5040	5040	5040	5040	0
374	20240429	131700	181350810	5040	5030	5040	5030	1668
375	20240429	131600	172956950	5040	5040	5040	5040	0
376	20240429	131500	172956950	5040	5040	5040	5040	0
377	20240429	131400	172956950	5040	5040	5040	5040	1
378	20240429	131300	172951910	5030	5030	5030	5030	21
379	20240429	131200	172846280	5030	5030	5030	5030	0
380	20240429	131100	172846280	5030	5030	5030	5030	200
381	20240429	131000	171840280	5050	5050	5050	5050	0
382	20240429	130900	171840280	5050	5050	5050	5050	0
383	20240429	130800	171840280	5050	5050	5050	5050	0
384	20240429	130700	171840280	5050	5050	5050	5050	1
385	20240429	130600	171835230	5040	5040	5040	5040	100
386	20240429	130500	171331230	5050	5050	5050	5050	0
387	20240429	130400	171331230	5050	5050	5050	5050	0
388	20240429	130300	171331230	5050	5050	5050	5050	0
389	20240429	130200	171331230	5050	5050	5050	5050	2
390	20240429	130100	171321130	5030	5030	5030	5030	1
391	20240429	130000	171316100	5050	5050	5050	5050	0
392	20240429	125900	171316100	5050	5050	5050	5050	0
393	20240429	125800	171316100	5050	5050	5050	5050	0
394	20240429	125700	171316100	5050	5050	5050	5050	0
395	20240429	125600	171316100	5050	5050	5050	5050	0
396	20240429	125500	171316100	5050	5050	5050	5050	0
397	20240429	125400	171316100	5050	5050	5050	5050	3
398	20240429	125300	171300950	5030	5030	5030	5030	2
399	20240429	125200	171290890	5030	5030	5030	5030	2
400	20240429	125100	171280830	5050	5050	5050	5050	12
401	20240429	125000	171220230	5050	5050	5050	5050	19
402	20240429	124900	171124280	5050	5050	5050	5050	0
403	20240429	124800	171124280	5050	5050	5050	5050	0
404	20240429	124700	171124280	5050	5050	5050	5050	0
405	20240429	124600	171124280	5050	5050	5050	5050	3
406	20240429	124500	171109130	5050	5050	5050	5050	0
407	20240429	124400	171109130	5050	5050	5050	5050	4
408	20240429	124300	171088930	5050	5050	5050	5050	11
409	20240429	124200	171033380	5050	5050	5050	5050	391
410	20240429	124100	169058830	5040	5040	5040	5040	0
411	20240429	124000	169058830	5040	5040	5040	5040	595
412	20240429	123900	166060030	5040	5040	5040	5040	0
413	20240429	123800	166060030	5040	5040	5040	5040	10
414	20240429	123700	166009630	5040	5040	5040	5040	0
415	20240429	123600	166009630	5040	5040	5040	5040	0
416	20240429	123500	166009630	5040	5040	5040	5040	522
417	20240429	123400	163378750	5040	5040	5040	5040	910
418	20240429	123300	158792350	5040	5030	5040	5030	1600
419	20240429	123200	150743350	5030	5030	5030	5030	0
420	20240429	123100	150743350	5030	5030	5030	5030	0
421	20240429	123000	150743350	5030	5030	5030	5030	0
422	20240429	122900	150743350	5030	5030	5030	5030	0
423	20240429	122800	150743350	5030	5030	5030	5030	700
424	20240429	122700	147222350	5050	5050	5050	5050	0
425	20240429	122600	147222350	5050	5050	5050	5050	0
426	20240429	122500	147222350	5050	5050	5050	5050	0
427	20240429	122400	147222350	5050	5050	5050	5050	0
428	20240429	122300	147222350	5050	5050	5050	5050	0
429	20240429	122200	147222350	5050	5050	5050	5050	0
430	20240429	122100	147222350	5050	5050	5050	5050	18
431	20240429	122000	147131450	5050	5050	5050	5050	0
432	20240429	121900	147131450	5050	5050	5050	5050	0
433	20240429	121800	147131450	5050	5050	5050	5050	5
434	20240429	121700	147106200	5050	5050	5050	5050	765
435	20240429	121600	143242950	5040	5040	5040	5040	0
436	20240429	121500	143242950	5040	5040	5040	5040	0
437	20240429	121400	143242950	5040	5040	5040	5040	0
438	20240429	121300	143242950	5040	5040	5040	5040	0
439	20240429	121200	143242950	5040	5040	5040	5040	500
440	20240429	121100	140722950	5040	5040	5040	5040	1004
441	20240429	121000	135662790	5040	5040	5040	5040	275
442	20240429	120900	134276790	5050	5050	5050	5050	0
443	20240429	120800	134276790	5050	5050	5050	5050	20
444	20240429	120700	134175790	5040	5040	5040	5040	483
445	20240429	120600	131741470	5050	5050	5050	5050	0
446	20240429	120500	131741470	5050	5050	5050	5050	382
447	20240429	120400	129812370	5050	5050	5050	5050	4
448	20240429	120300	129792170	5050	5050	5050	5050	3
449	20240429	120200	129777020	5040	5040	5040	5040	0
450	20240429	120100	129777020	5040	5040	5040	5040	0
451	20240429	120000	129777020	5040	5040	5040	5040	0
452	20240429	115900	129777020	5040	5040	5040	5040	0
453	20240429	115800	129777020	5040	5040	5040	5040	0
454	20240429	115700	129777020	5040	5040	5040	5040	0
455	20240429	115600	129777020	5040	5040	5040	5040	0
456	20240429	115500	129777020	5040	5040	5040	5040	0
457	20240429	115400	129777020	5040	5040	5040	5040	20
458	20240429	115300	129676220	5050	5040	5050	5040	2
459	20240429	115200	129666130	5050	5050	5050	5050	0
460	20240429	115100	129666130	5050	5050	5050	5050	2
461	20240429	115000	129656030	5040	5050	5050	5040	2
462	20240429	114900	129645940	5040	5040	5040	5040	310
463	20240429	114800	128083540	5030	5040	5040	5000	1870
464	20240429	114700	118709960	5050	5050	5050	5050	0
465	20240429	114600	118709960	5050	5050	5050	5050	0
466	20240429	114500	118709960	5050	5050	5050	5050	1
467	20240429	114400	118704910	5030	5030	5030	5030	0
468	20240429	114300	118704910	5030	5030	5030	5030	0
469	20240429	114200	118704910	5030	5030	5030	5030	0
470	20240429	114100	118704910	5030	5030	5030	5030	0
471	20240429	114000	118704910	5030	5040	5040	5030	694
472	20240429	113900	115208010	5040	5040	5040	5040	737
473	20240429	113800	111493530	5040	5040	5040	5040	0
474	20240429	113700	111493530	5040	5040	5040	5040	5
475	20240429	113600	111468330	5050	5050	5050	5050	0
476	20240429	113500	111468330	5050	5050	5050	5050	0
477	20240429	113400	111468330	5050	5040	5050	5040	2
478	20240429	113300	111458240	5050	5050	5050	5050	0
479	20240429	113200	111458240	5050	5050	5050	5050	257
480	20240429	113100	110160390	5050	5050	5050	5050	10
481	20240429	113000	110109890	5040	5040	5040	5040	111
482	20240429	112900	109550450	5040	5040	5040	5040	0
483	20240429	112800	109550450	5040	5040	5040	5040	0
484	20240429	112700	109550450	5040	5040	5040	5040	0
485	20240429	112600	109550450	5040	5040	5040	5040	0
486	20240429	112500	109550450	5040	5040	5040	5040	10
487	20240429	112400	109500050	5040	5040	5040	5040	0
488	20240429	112300	109500050	5040	5040	5040	5040	0
489	20240429	112200	109500050	5040	5040	5040	5040	0
490	20240429	112100	109500050	5040	5040	5040	5040	1069
491	20240429	112000	104112290	5040	5050	5050	5040	13
492	20240429	111900	104046720	5050	5050	5050	5050	0
493	20240429	111800	104046720	5050	5050	5050	5050	1
494	20240429	111700	104041670	5040	5040	5040	5040	0
495	20240429	111600	104041670	5040	5040	5040	5040	0
496	20240429	111500	104041670	5040	5040	5040	5040	0
497	20240429	111400	104041670	5040	5040	5040	5040	0
498	20240429	111300	104041670	5040	5040	5040	5040	0
499	20240429	111200	104041670	5040	5040	5040	5040	0
500	20240429	111100	104041670	5040	5040	5040	5040	0
501	20240429	111000	104041670	5040	5040	5040	5040	0
502	20240429	110900	104041670	5040	5040	5040	5040	0
503	20240429	110800	104041670	5040	5040	5040	5040	150
504	20240429	110700	103285670	5050	5050	5050	5050	160
505	20240429	110600	102477670	5060	5060	5060	5060	0
506	20240429	110500	102477670	5060	5060	5060	5060	0
507	20240429	110400	102477670	5060	5060	5060	5060	0
508	20240429	110300	102477670	5060	5050	5060	5050	101
509	20240429	110200	101967610	5050	5050	5050	5050	0
510	20240429	110100	101967610	5050	5050	5050	5050	0
511	20240429	110000	101967610	5050	5050	5050	5050	39
512	20240429	105900	101770660	5050	5050	5050	5050	11
513	20240429	105800	101715110	5060	5060	5060	5060	5
514	20240429	105700	101689810	5060	5060	5060	5040	5
515	20240429	105600	101664570	5050	5050	5050	5050	15
516	20240429	105500	101588820	5040	5040	5040	5040	10
517	20240429	105400	101538420	5050	5050	5050	5050	600
518	20240429	105300	98508420	5050	5050	5050	5050	0
519	20240429	105200	98508420	5050	5050	5050	5050	5
520	20240429	105100	98483170	5050	5050	5050	5050	0
521	20240429	105000	98483170	5050	5050	5050	5050	0
522	20240429	104900	98483170	5050	5050	5050	5050	199
523	20240429	104800	97478220	5040	5040	5040	5040	0
524	20240429	104700	97478220	5040	5040	5040	5040	0
525	20240429	104600	97478220	5040	5040	5040	5040	0
526	20240429	104500	97478220	5040	5040	5040	5040	20
527	20240429	104400	97377420	5050	5050	5050	5050	0
528	20240429	104300	97377420	5050	5050	5050	5050	0
529	20240429	104200	97377420	5050	5050	5050	5050	0
530	20240429	104100	97377420	5050	5050	5050	5050	0
531	20240429	104000	97377420	5050	5050	5050	5050	0
532	20240429	103900	97377420	5050	5050	5050	5050	0
533	20240429	103800	97377420	5050	5050	5050	5050	25
534	20240429	103700	97251170	5060	5060	5060	5060	0
535	20240429	103600	97251170	5060	5030	5060	5030	243
536	20240429	103500	96026020	5060	5050	5060	5050	275
537	20240429	103400	94634750	5050	5050	5050	5050	628
538	20240429	103300	91463350	5050	5050	5050	5050	0
539	20240429	103200	91463350	5050	5050	5050	5050	0
540	20240429	103100	91463350	5050	5050	5050	5050	50
541	20240429	103000	91210850	5050	5050	5050	5050	98
542	20240429	102900	90715950	5030	5040	5040	5030	1039
543	20240429	102800	85484720	5040	5040	5040	5040	0
544	20240429	102700	85484720	5040	5040	5040	5040	0
545	20240429	102600	85484720	5040	5040	5040	5040	102
546	20240429	102500	84970640	5040	5040	5040	5040	0
547	20240429	102400	84970640	5040	5040	5040	5040	0
548	20240429	102300	84970640	5040	5040	5040	5040	55
549	20240429	102200	84693440	5050	5050	5050	5050	0
550	20240429	102100	84693440	5050	5050	5050	5050	0
551	20240429	102000	84693440	5050	5050	5050	5050	300
552	20240429	101900	83178440	5040	5040	5040	5040	4
553	20240429	101800	83158280	5050	5040	5050	5040	25
554	20240429	101700	83032040	5050	5050	5050	5050	0
555	20240429	101600	83032040	5050	5050	5050	5050	1050
556	20240429	101500	77729540	5050	5050	5050	5050	0
557	20240429	101400	77729540	5050	5050	5050	5050	400
558	20240429	101300	75709540	5050	5040	5050	5040	310
559	20240429	101200	74147110	5040	5040	5040	5040	0
560	20240429	101100	74147110	5040	5040	5040	5040	3
561	20240429	101000	74131990	5040	5040	5040	5040	331
562	20240429	100900	72463750	5040	5040	5040	5040	193
563	20240429	100800	71491030	5040	5040	5040	5040	503
564	20240429	100700	68955910	5040	5040	5040	5040	215
565	20240429	100600	67872310	5040	5040	5040	5040	41
566	20240429	100500	67665670	5030	5030	5030	5030	0
567	20240429	100400	67665670	5030	5030	5030	5030	148
568	20240429	100300	66921230	5030	5030	5030	5030	4
569	20240429	100200	66901110	5040	5040	5040	5040	0
570	20240429	100100	66901110	5040	5030	5040	5030	152
571	20240429	100000	66136530	5040	5040	5040	5040	0
572	20240429	095900	66136530	5040	5040	5040	5040	0
573	20240429	095800	66136530	5040	5040	5040	5040	19
574	20240429	095700	66040770	5030	5030	5030	5030	130
575	20240429	095600	65386870	5040	5040	5040	5040	1
576	20240429	095500	65381830	5030	5040	5040	5030	105
577	20240429	095400	64853630	5040	5040	5040	5040	0
578	20240429	095300	64853630	5040	5040	5040	5040	0
579	20240429	095200	64853630	5040	5040	5040	5040	0
580	20240429	095100	64853630	5040	5040	5040	5040	20
581	20240429	095000	64752830	5040	5040	5040	5040	0
582	20240429	094900	64752830	5040	5040	5040	5020	14
583	20240429	094800	64682450	5030	5030	5030	5030	137
584	20240429	094700	63993340	5040	5030	5040	5030	161
585	20240429	094600	63182000	5030	5030	5030	5030	458
586	20240429	094500	60878260	5030	5030	5030	5030	200
587	20240429	094400	59872260	5010	5010	5010	5010	0
588	20240429	094300	59872260	5010	5010	5010	5010	0
589	20240429	094200	59872260	5010	5010	5010	5010	1
590	20240429	094100	59867250	5020	5020	5020	5020	0
591	20240429	094000	59867250	5020	5020	5020	5020	102
592	20240429	093900	59355210	5020	5020	5020	5020	111
593	20240429	093800	58797990	5030	5030	5030	5030	1839
594	20240429	093700	49547820	5010	5010	5010	5010	0
595	20240429	093600	49547820	5010	5010	5030	5010	5710
596	20240429	093500	20909240	5010	5010	5010	5010	200
597	20240429	093400	19907240	5010	5010	5010	5010	100
598	20240429	093300	19406240	5010	5010	5010	5010	795
599	20240429	093200	15423290	4990	4990	4990	4990	0
600	20240429	093100	15423290	4990	4990	4990	4990	0
601	20240429	093000	15423290	4990	4980	4990	4980	11
602	20240429	092900	15368410	4980	4995	4995	4980	300
603	20240429	092800	13871935	4995	4995	4995	4995	0
604	20240429	092700	13871935	4995	5000	5000	4995	340
605	20240429	092600	12173470	5000	5000	5000	5000	60
606	20240429	092500	11873470	5010	5010	5010	5010	1
607	20240429	092400	11868460	4995	4995	4995	4995	0
608	20240429	092300	11868460	4995	4995	4995	4995	0
609	20240429	092200	11868460	4995	4995	4995	4995	0
610	20240429	092100	11868460	4995	4995	4995	4995	1
611	20240429	092000	11863465	4995	4995	4995	4995	0
612	20240429	091900	11863465	4995	4995	4995	4995	0
613	20240429	091800	11863465	4995	4995	4995	4995	25
614	20240429	091700	11738590	5000	5000	5000	5000	0
615	20240429	091600	11738590	5000	5000	5000	5000	150
616	20240429	091500	10988590	5000	5000	5000	5000	1000
617	20240429	091400	5988590	5020	5020	5020	5020	0
618	20240429	091300	5988590	5020	5020	5020	5020	0
619	20240429	091200	5988590	5020	5020	5020	5020	20
620	20240429	091100	5888190	5020	5020	5020	5020	1
621	20240429	091000	5883170	5010	5010	5010	5010	80
622	20240429	090900	5482370	5010	5010	5010	5010	5
623	20240429	090800	5457320	5000	5000	5000	5000	360
624	20240429	090700	3657320	5010	5010	5010	5010	0
625	20240429	090600	3657320	5010	5010	5010	5010	6
626	20240429	090500	3627260	5000	5000	5000	5000	10
627	20240429	090400	3577260	5000	5000	5000	5000	0
628	20240429	090300	3577260	5000	5000	5000	5000	10
629	20240429	090200	3527260	5020	5020	5020	4995	360
630	20240429	090100	1727220	5000	5020	5020	5000	324
631	20240429	090000	105420	5020	5020	5020	5020	21