KissMeData/080010/min/candle-20240429.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240429	195300	89022940	5290	5290	5290	5290	1702
3	20240429	195200	89022940	5290	5290	5290	5290	0
4	20240429	195100	89022940	5290	5290	5290	5290	0
5	20240429	195000	89022940	5290	5290	5290	5290	0
6	20240429	194900	89022940	5290	5290	5290	5290	0
7	20240429	194800	89022940	5290	5290	5290	5290	0
8	20240429	194700	89022940	5290	5290	5290	5290	0
9	20240429	194600	89022940	5290	5290	5290	5290	0
10	20240429	194500	89022940	5290	5290	5290	5290	0
11	20240429	194400	89022940	5290	5290	5290	5290	0
12	20240429	194300	89022940	5290	5290	5290	5290	0
13	20240429	194200	89022940	5290	5290	5290	5290	0
14	20240429	194100	89022940	5290	5290	5290	5290	0
15	20240429	194000	89022940	5290	5290	5290	5290	0
16	20240429	193900	89022940	5290	5290	5290	5290	0
17	20240429	193800	89022940	5290	5290	5290	5290	0
18	20240429	193700	89022940	5290	5290	5290	5290	0
19	20240429	193600	89022940	5290	5290	5290	5290	0
20	20240429	193500	89022940	5290	5290	5290	5290	0
21	20240429	193400	89022940	5290	5290	5290	5290	0
22	20240429	193300	89022940	5290	5290	5290	5290	0
23	20240429	193200	89022940	5290	5290	5290	5290	0
24	20240429	193100	89022940	5290	5290	5290	5290	0
25	20240429	193000	89022940	5290	5290	5290	5290	0
26	20240429	192900	89022940	5290	5290	5290	5290	0
27	20240429	192800	89022940	5290	5290	5290	5290	0
28	20240429	192700	89022940	5290	5290	5290	5290	0
29	20240429	192600	89022940	5290	5290	5290	5290	0
30	20240429	192500	89022940	5290	5290	5290	5290	0
31	20240429	192400	89022940	5290	5290	5290	5290	0
32	20240429	192300	89022940	5290	5290	5290	5290	1702
33	20240429	192200	89022940	5290	5290	5290	5290	0
34	20240429	192100	89022940	5290	5290	5290	5290	0
35	20240429	192000	89022940	5290	5290	5290	5290	0
36	20240429	191900	89022940	5290	5290	5290	5290	0
37	20240429	191800	89022940	5290	5290	5290	5290	0
38	20240429	191700	89022940	5290	5290	5290	5290	0
39	20240429	191600	89022940	5290	5290	5290	5290	0
40	20240429	191500	89022940	5290	5290	5290	5290	0
41	20240429	191400	89022940	5290	5290	5290	5290	0
42	20240429	191300	89022940	5290	5290	5290	5290	0
43	20240429	191200	89022940	5290	5290	5290	5290	0
44	20240429	191100	89022940	5290	5290	5290	5290	0
45	20240429	191000	89022940	5290	5290	5290	5290	0
46	20240429	190900	89022940	5290	5290	5290	5290	0
47	20240429	190800	89022940	5290	5290	5290	5290	0
48	20240429	190700	89022940	5290	5290	5290	5290	0
49	20240429	190600	89022940	5290	5290	5290	5290	0
50	20240429	190500	89022940	5290	5290	5290	5290	0
51	20240429	190400	89022940	5290	5290	5290	5290	0
52	20240429	190300	89022940	5290	5290	5290	5290	0
53	20240429	190200	89022940	5290	5290	5290	5290	0
54	20240429	190100	89022940	5290	5290	5290	5290	0
55	20240429	190000	89022940	5290	5290	5290	5290	0
56	20240429	185900	89022940	5290	5290	5290	5290	0
57	20240429	185800	89022940	5290	5290	5290	5290	0
58	20240429	185700	89022940	5290	5290	5290	5290	0
59	20240429	185600	89022940	5290	5290	5290	5290	0
60	20240429	185500	89022940	5290	5290	5290	5290	0
61	20240429	185400	89022940	5290	5290	5290	5290	0
62	20240429	185300	89022940	5290	5290	5290	5290	1702
63	20240429	185200	89022940	5290	5290	5290	5290	0
64	20240429	185100	89022940	5290	5290	5290	5290	0
65	20240429	185000	89022940	5290	5290	5290	5290	0
66	20240429	184900	89022940	5290	5290	5290	5290	0
67	20240429	184800	89022940	5290	5290	5290	5290	0
68	20240429	184700	89022940	5290	5290	5290	5290	0
69	20240429	184600	89022940	5290	5290	5290	5290	0
70	20240429	184500	89022940	5290	5290	5290	5290	0
71	20240429	184400	89022940	5290	5290	5290	5290	0
72	20240429	184300	89022940	5290	5290	5290	5290	0
73	20240429	184200	89022940	5290	5290	5290	5290	0
74	20240429	184100	89022940	5290	5290	5290	5290	0
75	20240429	184000	89022940	5290	5290	5290	5290	0
76	20240429	183900	89022940	5290	5290	5290	5290	0
77	20240429	183800	89022940	5290	5290	5290	5290	0
78	20240429	183700	89022940	5290	5290	5290	5290	0
79	20240429	183600	89022940	5290	5290	5290	5290	0
80	20240429	183500	89022940	5290	5290	5290	5290	0
81	20240429	183400	89022940	5290	5290	5290	5290	0
82	20240429	183300	89022940	5290	5290	5290	5290	0
83	20240429	183200	89022940	5290	5290	5290	5290	0
84	20240429	183100	89022940	5290	5290	5290	5290	0
85	20240429	183000	89022940	5290	5290	5290	5290	0
86	20240429	182900	89022940	5290	5290	5290	5290	0
87	20240429	182800	89022940	5290	5290	5290	5290	0
88	20240429	182700	89022940	5290	5290	5290	5290	0
89	20240429	182600	89022940	5290	5290	5290	5290	0
90	20240429	182500	89022940	5290	5290	5290	5290	0
91	20240429	182400	89022940	5290	5290	5290	5290	0
92	20240429	182300	89022940	5290	5290	5290	5290	1702
93	20240429	182200	89022940	5290	5290	5290	5290	0
94	20240429	182100	89022940	5290	5290	5290	5290	0
95	20240429	182000	89022940	5290	5290	5290	5290	0
96	20240429	181900	89022940	5290	5290	5290	5290	0
97	20240429	181800	89022940	5290	5290	5290	5290	0
98	20240429	181700	89022940	5290	5290	5290	5290	0
99	20240429	181600	89022940	5290	5290	5290	5290	0
100	20240429	181500	89022940	5290	5290	5290	5290	0
101	20240429	181400	89022940	5290	5290	5290	5290	0
102	20240429	181300	89022940	5290	5290	5290	5290	0
103	20240429	181200	89022940	5290	5290	5290	5290	0
104	20240429	181100	89022940	5290	5290	5290	5290	0
105	20240429	181000	89022940	5290	5290	5290	5290	0
106	20240429	180900	89022940	5290	5290	5290	5290	0
107	20240429	180800	89022940	5290	5290	5290	5290	0
108	20240429	180700	89022940	5290	5290	5290	5290	0
109	20240429	180600	89022940	5290	5290	5290	5290	0
110	20240429	180500	89022940	5290	5290	5290	5290	0
111	20240429	180400	89022940	5290	5290	5290	5290	0
112	20240429	180300	89022940	5290	5290	5290	5290	0
113	20240429	180200	89022940	5290	5290	5290	5290	0
114	20240429	180100	89022940	5290	5290	5290	5290	0
115	20240429	180000	89022940	5290	5290	5290	5290	0
116	20240429	175900	89022940	5290	5290	5290	5290	0
117	20240429	175800	89022940	5290	5290	5290	5290	0
118	20240429	175700	89022940	5290	5290	5290	5290	0
119	20240429	175600	89022940	5290	5290	5290	5290	0
120	20240429	175500	89022940	5290	5290	5290	5290	0
121	20240429	175400	89022940	5290	5290	5290	5290	0
122	20240429	175300	89022940	5290	5290	5290	5290	1702
123	20240429	175200	89022940	5290	5290	5290	5290	0
124	20240429	175100	89022940	5290	5290	5290	5290	0
125	20240429	175000	89022940	5290	5290	5290	5290	0
126	20240429	174900	89022940	5290	5290	5290	5290	0
127	20240429	174800	89022940	5290	5290	5290	5290	0
128	20240429	174700	89022940	5290	5290	5290	5290	0
129	20240429	174600	89022940	5290	5290	5290	5290	0
130	20240429	174500	89022940	5290	5290	5290	5290	0
131	20240429	174400	89022940	5290	5290	5290	5290	0
132	20240429	174300	89022940	5290	5290	5290	5290	0
133	20240429	174200	89022940	5290	5290	5290	5290	0
134	20240429	174100	89022940	5290	5290	5290	5290	0
135	20240429	174000	89022940	5290	5290	5290	5290	0
136	20240429	173900	89022940	5290	5290	5290	5290	0
137	20240429	173800	89022940	5290	5290	5290	5290	0
138	20240429	173700	89022940	5290	5290	5290	5290	0
139	20240429	173600	89022940	5290	5290	5290	5290	0
140	20240429	173500	89022940	5290	5290	5290	5290	0
141	20240429	173400	89022940	5290	5290	5290	5290	0
142	20240429	173300	89022940	5290	5290	5290	5290	0
143	20240429	173200	89022940	5290	5290	5290	5290	0
144	20240429	173100	89022940	5290	5290	5290	5290	0
145	20240429	173000	89022940	5290	5290	5290	5290	0
146	20240429	172900	89022940	5290	5290	5290	5290	0
147	20240429	172800	89022940	5290	5290	5290	5290	0
148	20240429	172700	89022940	5290	5290	5290	5290	0
149	20240429	172600	89022940	5290	5290	5290	5290	0
150	20240429	172500	89022940	5290	5290	5290	5290	0
151	20240429	172400	89022940	5290	5290	5290	5290	0
152	20240429	172300	89022940	5290	5290	5290	5290	1702
153	20240429	172200	89022940	5290	5290	5290	5290	0
154	20240429	172100	89022940	5290	5290	5290	5290	0
155	20240429	172000	89022940	5290	5290	5290	5290	0
156	20240429	171900	89022940	5290	5290	5290	5290	0
157	20240429	171800	89022940	5290	5290	5290	5290	0
158	20240429	171700	89022940	5290	5290	5290	5290	0
159	20240429	171600	89022940	5290	5290	5290	5290	0
160	20240429	171500	89022940	5290	5290	5290	5290	0
161	20240429	171400	89022940	5290	5290	5290	5290	0
162	20240429	171300	89022940	5290	5290	5290	5290	0
163	20240429	171200	89022940	5290	5290	5290	5290	0
164	20240429	171100	89022940	5290	5290	5290	5290	0
165	20240429	171000	89022940	5290	5290	5290	5290	0
166	20240429	170900	89022940	5290	5290	5290	5290	0
167	20240429	170800	89022940	5290	5290	5290	5290	0
168	20240429	170700	89022940	5290	5290	5290	5290	0
169	20240429	170600	89022940	5290	5290	5290	5290	0
170	20240429	170500	89022940	5290	5290	5290	5290	0
171	20240429	170400	89022940	5290	5290	5290	5290	0
172	20240429	170300	89022940	5290	5290	5290	5290	0
173	20240429	170200	89022940	5290	5290	5290	5290	0
174	20240429	170100	89022940	5290	5290	5290	5290	0
175	20240429	170000	89022940	5290	5290	5290	5290	0
176	20240429	165900	89022940	5290	5290	5290	5290	0
177	20240429	165800	89022940	5290	5290	5290	5290	0
178	20240429	165700	89022940	5290	5290	5290	5290	0
179	20240429	165600	89022940	5290	5290	5290	5290	0
180	20240429	165500	89022940	5290	5290	5290	5290	0
181	20240429	165400	89022940	5290	5290	5290	5290	0
182	20240429	165300	89022940	5290	5290	5290	5290	1702
183	20240429	165200	89022940	5290	5290	5290	5290	0
184	20240429	165100	89022940	5290	5290	5290	5290	0
185	20240429	165000	89022940	5290	5290	5290	5290	0
186	20240429	164900	89022940	5290	5290	5290	5290	0
187	20240429	164800	89022940	5290	5290	5290	5290	0
188	20240429	164700	89022940	5290	5290	5290	5290	0
189	20240429	164600	89022940	5290	5290	5290	5290	0
190	20240429	164500	89022940	5290	5290	5290	5290	0
191	20240429	164400	89022940	5290	5290	5290	5290	0
192	20240429	164300	89022940	5290	5290	5290	5290	0
193	20240429	164200	89022940	5290	5290	5290	5290	0
194	20240429	164100	89022940	5290	5290	5290	5290	0
195	20240429	164000	89022940	5290	5290	5290	5290	0
196	20240429	163900	89022940	5290	5290	5290	5290	0
197	20240429	163800	89022940	5290	5290	5290	5290	0
198	20240429	163700	89022940	5290	5290	5290	5290	0
199	20240429	163600	89022940	5290	5290	5290	5290	0
200	20240429	163500	89022940	5290	5290	5290	5290	0
201	20240429	163400	89022940	5290	5290	5290	5290	0
202	20240429	163300	89022940	5290	5290	5290	5290	0
203	20240429	163200	89022940	5290	5290	5290	5290	0
204	20240429	163100	89022940	5290	5290	5290	5290	0
205	20240429	163000	89022940	5290	5290	5290	5290	0
206	20240429	162900	89022940	5290	5290	5290	5290	0
207	20240429	162800	89022940	5290	5290	5290	5290	0
208	20240429	162700	89022940	5290	5290	5290	5290	0
209	20240429	162600	89022940	5290	5290	5290	5290	0
210	20240429	162500	89022940	5290	5290	5290	5290	0
211	20240429	162400	89022940	5290	5290	5290	5290	0
212	20240429	162300	89022940	5290	5290	5290	5290	1702
213	20240429	162200	89022940	5290	5290	5290	5290	0
214	20240429	162100	89022940	5290	5290	5290	5290	0
215	20240429	162000	89022940	5290	5290	5290	5290	0
216	20240429	161900	89022940	5290	5290	5290	5290	0
217	20240429	161800	89022940	5290	5290	5290	5290	0
218	20240429	161700	89022940	5290	5290	5290	5290	0
219	20240429	161600	89022940	5290	5290	5290	5290	0
220	20240429	161500	89022940	5290	5290	5290	5290	0
221	20240429	161400	89022940	5290	5290	5290	5290	0
222	20240429	161300	89022940	5290	5290	5290	5290	0
223	20240429	161200	89022940	5290	5290	5290	5290	0
224	20240429	161100	89022940	5290	5290	5290	5290	0
225	20240429	161000	89022940	5290	5290	5290	5290	0
226	20240429	160900	89022940	5290	5290	5290	5290	0
227	20240429	160800	89022940	5290	5290	5290	5290	0
228	20240429	160700	89022940	5290	5290	5290	5290	0
229	20240429	160600	89022940	5290	5290	5290	5290	0
230	20240429	160500	89022940	5290	5290	5290	5290	0
231	20240429	160400	89022940	5290	5290	5290	5290	0
232	20240429	160300	89022940	5290	5290	5290	5290	0
233	20240429	160200	89022940	5290	5290	5290	5290	0
234	20240429	160100	89022940	5290	5290	5290	5290	0
235	20240429	160000	89022940	5290	5290	5290	5290	0
236	20240429	155900	89022940	5290	5290	5290	5290	0
237	20240429	155800	89022940	5290	5290	5290	5290	0
238	20240429	155700	89022940	5290	5290	5290	5290	0
239	20240429	155600	89022940	5290	5290	5290	5290	0
240	20240429	155500	89022940	5290	5290	5290	5290	0
241	20240429	155400	89022940	5290	5290	5290	5290	0
242	20240429	155300	89022940	5290	5290	5290	5290	1702
243	20240429	155200	89022940	5290	5290	5290	5290	0
244	20240429	155100	89022940	5290	5290	5290	5290	0
245	20240429	155000	89022940	5290	5290	5290	5290	0
246	20240429	154900	89022940	5290	5290	5290	5290	0
247	20240429	154800	89022940	5290	5290	5290	5290	0
248	20240429	154700	89022940	5290	5290	5290	5290	0
249	20240429	154600	89022940	5290	5290	5290	5290	0
250	20240429	154500	89022940	5290	5290	5290	5290	0
251	20240429	154400	89022940	5290	5290	5290	5290	0
252	20240429	154300	89022940	5290	5290	5290	5290	0
253	20240429	154200	89022940	5290	5290	5290	5290	0
254	20240429	154100	89022940	5290	5290	5290	5290	0
255	20240429	154000	89022940	5290	5290	5290	5290	0
256	20240429	153900	89022940	5290	5290	5290	5290	0
257	20240429	153800	89022940	5290	5290	5290	5290	0
258	20240429	153700	89022940	5290	5290	5290	5290	0
259	20240429	153600	89022940	5290	5290	5290	5290	0
260	20240429	153500	89022940	5290	5290	5290	5290	0
261	20240429	153400	89022940	5290	5290	5290	5290	0
262	20240429	153300	89022940	5290	5290	5290	5290	0
263	20240429	153200	89022940	5290	5290	5290	5290	0
264	20240429	153100	89022940	5290	5290	5290	5290	0
265	20240429	153000	89022940	5290	5290	5290	5290	1702
266	20240429	152900	80019360	5320	5320	5320	5320	0
267	20240429	152800	80019360	5320	5320	5320	5320	0
268	20240429	152700	80019360	5320	5320	5320	5320	0
269	20240429	152600	80019360	5320	5320	5320	5320	0
270	20240429	152500	80019360	5320	5320	5320	5320	0
271	20240429	152400	80019360	5320	5320	5320	5320	0
272	20240429	152300	80019360	5320	5320	5320	5320	0
273	20240429	152200	80019360	5320	5320	5320	5320	0
274	20240429	152100	80019360	5320	5320	5320	5320	0
275	20240429	152000	80019360	5320	5320	5320	5320	0
276	20240429	151900	80019360	5320	5320	5320	5320	0
277	20240429	151800	80019360	5320	5320	5320	5320	0
278	20240429	151700	80019360	5320	5320	5320	5320	0
279	20240429	151600	80019360	5320	5320	5320	5320	0
280	20240429	151500	80019360	5320	5320	5320	5320	653
281	20240429	151400	76545400	5300	5300	5300	5300	0
282	20240429	151300	76545400	5300	5300	5300	5300	0
283	20240429	151200	76545400	5300	5300	5300	5300	500
284	20240429	151100	73895400	5300	5300	5300	5300	1
285	20240429	151000	73890100	5310	5320	5320	5310	964
286	20240429	150900	68761870	5320	5320	5320	5320	0
287	20240429	150800	68761870	5320	5320	5320	5320	0
288	20240429	150700	68761870	5320	5320	5320	5320	0
289	20240429	150600	68761870	5320	5320	5320	5320	0
290	20240429	150500	68761870	5320	5320	5320	5320	0
291	20240429	150400	68761870	5320	5320	5320	5320	0
292	20240429	150300	68761870	5320	5320	5320	5320	0
293	20240429	150200	68761870	5320	5320	5320	5320	1
294	20240429	150100	68756550	5310	5310	5310	5310	0
295	20240429	150000	68756550	5310	5310	5310	5310	0
296	20240429	145900	68756550	5310	5310	5310	5310	0
297	20240429	145800	68756550	5310	5310	5310	5310	0
298	20240429	145700	68756550	5310	5310	5310	5310	1
299	20240429	145600	68751240	5290	5290	5290	5290	0
300	20240429	145500	68751240	5290	5290	5290	5290	0
301	20240429	145400	68751240	5290	5290	5290	5290	0
302	20240429	145300	68751240	5290	5290	5290	5290	0
303	20240429	145200	68751240	5290	5290	5290	5290	0
304	20240429	145100	68751240	5290	5290	5290	5290	0
305	20240429	145000	68751240	5290	5290	5290	5290	0
306	20240429	144900	68751240	5290	5290	5290	5290	0
307	20240429	144800	68751240	5290	5290	5290	5290	0
308	20240429	144700	68751240	5290	5290	5290	5290	0
309	20240429	144600	68751240	5290	5290	5290	5290	0
310	20240429	144500	68751240	5290	5290	5290	5290	0
311	20240429	144400	68751240	5290	5290	5290	5290	0
312	20240429	144300	68751240	5290	5290	5290	5290	0
313	20240429	144200	68751240	5290	5290	5290	5290	0
314	20240429	144100	68751240	5290	5300	5300	5290	195
315	20240429	144000	67718010	5300	5300	5300	5300	0
316	20240429	143900	67718010	5300	5300	5300	5300	0
317	20240429	143800	67718010	5300	5300	5300	5300	0
318	20240429	143700	67718010	5300	5300	5300	5300	0
319	20240429	143600	67718010	5300	5300	5300	5300	0
320	20240429	143500	67718010	5300	5300	5300	5300	12
321	20240429	143400	67654410	5300	5300	5300	5300	213
322	20240429	143300	66525510	5300	5300	5300	5300	500
323	20240429	143200	63875510	5300	5300	5300	5300	139
324	20240429	143100	63138810	5310	5310	5310	5310	0
325	20240429	143000	63138810	5310	5310	5310	5310	0
326	20240429	142900	63138810	5310	5310	5310	5310	0
327	20240429	142800	63138810	5310	5310	5310	5310	2
328	20240429	142700	63128190	5310	5310	5310	5310	0
329	20240429	142600	63128190	5310	5310	5310	5310	0
330	20240429	142500	63128190	5310	5310	5310	5310	0
331	20240429	142400	63128190	5310	5310	5310	5310	0
332	20240429	142300	63128190	5310	5310	5310	5310	0
333	20240429	142200	63128190	5310	5310	5310	5310	0
334	20240429	142100	63128190	5310	5310	5310	5310	0
335	20240429	142000	63128190	5310	5310	5310	5310	0
336	20240429	141900	63128190	5310	5310	5310	5310	1
337	20240429	141800	63122880	5290	5290	5290	5290	0
338	20240429	141700	63122880	5290	5290	5290	5290	0
339	20240429	141600	63122880	5290	5300	5300	5290	70
340	20240429	141500	62752280	5310	5310	5310	5310	0
341	20240429	141400	62752280	5310	5310	5310	5310	5
342	20240429	141300	62725730	5310	5310	5310	5310	0
343	20240429	141200	62725730	5310	5310	5310	5310	0
344	20240429	141100	62725730	5310	5310	5310	5310	0
345	20240429	141000	62725730	5310	5310	5310	5310	0
346	20240429	140900	62725730	5310	5310	5310	5310	26
347	20240429	140800	62587670	5310	5310	5310	5310	0
348	20240429	140700	62587670	5310	5310	5310	5310	0
349	20240429	140600	62587670	5310	5310	5310	5310	0
350	20240429	140500	62587670	5310	5310	5310	5310	4
351	20240429	140400	62566430	5310	5310	5310	5310	6
352	20240429	140300	62534570	5290	5290	5290	5290	71
353	20240429	140200	62158980	5310	5310	5310	5310	11
354	20240429	140100	62100570	5310	5310	5310	5310	119
355	20240429	140000	61468680	5310	5310	5310	5310	10
356	20240429	135900	61415580	5310	5310	5310	5310	0
357	20240429	135800	61415580	5310	5310	5310	5310	0
358	20240429	135700	61415580	5310	5310	5310	5310	0
359	20240429	135600	61415580	5310	5310	5310	5310	0
360	20240429	135500	61415580	5310	5310	5310	5310	0
361	20240429	135400	61415580	5310	5310	5310	5310	0
362	20240429	135300	61415580	5310	5310	5310	5310	0
363	20240429	135200	61415580	5310	5310	5310	5310	0
364	20240429	135100	61415580	5310	5310	5310	5310	1261
365	20240429	135000	54719670	5300	5300	5300	5300	0
366	20240429	134900	54719670	5300	5290	5310	5290	37
367	20240429	134800	54523590	5310	5310	5310	5310	0
368	20240429	134700	54523590	5310	5310	5310	5310	1
369	20240429	134600	54518280	5280	5280	5280	5280	0
370	20240429	134500	54518280	5280	5280	5280	5280	0
371	20240429	134400	54518280	5280	5290	5290	5280	290
372	20240429	134300	52986960	5280	5280	5280	5280	0
373	20240429	134200	52986960	5280	5280	5280	5280	0
374	20240429	134100	52986960	5280	5280	5280	5280	0
375	20240429	134000	52986960	5280	5280	5280	5280	0
376	20240429	133900	52986960	5280	5280	5280	5280	0
377	20240429	133800	52986960	5280	5310	5310	5280	1508
378	20240429	133700	45008660	5310	5310	5310	5310	27
379	20240429	133600	44865290	5320	5320	5320	5320	0
380	20240429	133500	44865290	5320	5320	5320	5320	1
381	20240429	133400	44859970	5320	5320	5320	5320	0
382	20240429	133300	44859970	5320	5320	5320	5320	0
383	20240429	133200	44859970	5320	5320	5320	5320	0
384	20240429	133100	44859970	5320	5320	5320	5320	0
385	20240429	133000	44859970	5320	5320	5320	5320	0
386	20240429	132900	44859970	5320	5320	5320	5320	0
387	20240429	132800	44859970	5320	5320	5320	5320	0
388	20240429	132700	44859970	5320	5320	5320	5320	0
389	20240429	132600	44859970	5320	5320	5320	5320	0
390	20240429	132500	44859970	5320	5320	5320	5320	0
391	20240429	132400	44859970	5320	5320	5320	5320	0
392	20240429	132300	44859970	5320	5320	5320	5320	0
393	20240429	132200	44859970	5320	5320	5320	5320	0
394	20240429	132100	44859970	5320	5320	5320	5320	0
395	20240429	132000	44859970	5320	5320	5320	5320	0
396	20240429	131900	44859970	5320	5320	5320	5320	0
397	20240429	131800	44859970	5320	5320	5320	5320	0
398	20240429	131700	44859970	5320	5320	5320	5320	1
399	20240429	131600	44854650	5300	5300	5300	5300	0
400	20240429	131500	44854650	5300	5300	5300	5300	0
401	20240429	131400	44854650	5300	5300	5300	5300	0
402	20240429	131300	44854650	5300	5300	5300	5300	0
403	20240429	131200	44854650	5300	5300	5300	5300	0
404	20240429	131100	44854650	5300	5300	5300	5300	0
405	20240429	131000	44854650	5300	5300	5300	5300	11
406	20240429	130900	44796350	5310	5310	5310	5310	0
407	20240429	130800	44796350	5310	5310	5310	5310	0
408	20240429	130700	44796350	5310	5310	5310	5310	194
409	20240429	130600	43766210	5320	5320	5320	5320	0
410	20240429	130500	43766210	5320	5320	5320	5320	0
411	20240429	130400	43766210	5320	5320	5320	5320	0
412	20240429	130300	43766210	5320	5320	5320	5320	6
413	20240429	130200	43734290	5320	5320	5320	5320	0
414	20240429	130100	43734290	5320	5320	5320	5320	0
415	20240429	130000	43734290	5320	5320	5320	5320	0
416	20240429	125900	43734290	5320	5320	5320	5320	0
417	20240429	125800	43734290	5320	5320	5320	5320	0
418	20240429	125700	43734290	5320	5320	5320	5320	0
419	20240429	125600	43734290	5320	5320	5320	5320	0
420	20240429	125500	43734290	5320	5320	5320	5320	0
421	20240429	125400	43734290	5320	5320	5320	5320	0
422	20240429	125300	43734290	5320	5320	5320	5320	186
423	20240429	125200	42744770	5320	5320	5320	5320	0
424	20240429	125100	42744770	5320	5320	5320	5320	0
425	20240429	125000	42744770	5320	5320	5320	5320	0
426	20240429	124900	42744770	5320	5320	5320	5320	0
427	20240429	124800	42744770	5320	5320	5320	5320	0
428	20240429	124700	42744770	5320	5320	5320	5320	0
429	20240429	124600	42744770	5320	5320	5320	5320	0
430	20240429	124500	42744770	5320	5320	5320	5320	0
431	20240429	124400	42744770	5320	5320	5320	5320	0
432	20240429	124300	42744770	5320	5320	5320	5320	0
433	20240429	124200	42744770	5320	5320	5320	5320	0
434	20240429	124100	42744770	5320	5320	5320	5320	0
435	20240429	124000	42744770	5320	5320	5320	5320	0
436	20240429	123900	42744770	5320	5320	5320	5320	0
437	20240429	123800	42744770	5320	5320	5320	5320	0
438	20240429	123700	42744770	5320	5320	5320	5320	92
439	20240429	123600	42255330	5330	5330	5330	5330	5
440	20240429	123500	42228680	5330	5330	5330	5330	0
441	20240429	123400	42228680	5330	5330	5330	5330	0
442	20240429	123300	42228680	5330	5330	5330	5330	0
443	20240429	123200	42228680	5330	5330	5330	5330	2
444	20240429	123100	42218020	5330	5330	5330	5330	2
445	20240429	123000	42207360	5330	5330	5330	5330	8
446	20240429	122900	42164720	5330	5330	5330	5330	0
447	20240429	122800	42164720	5330	5330	5330	5330	0
448	20240429	122700	42164720	5330	5330	5330	5330	0
449	20240429	122600	42164720	5330	5330	5330	5330	0
450	20240429	122500	42164720	5330	5330	5330	5330	0
451	20240429	122400	42164720	5330	5330	5330	5330	0
452	20240429	122300	42164720	5330	5330	5330	5330	10
453	20240429	122200	42111420	5330	5330	5330	5330	1
454	20240429	122100	42106090	5320	5320	5320	5320	0
455	20240429	122000	42106090	5320	5320	5320	5320	0
456	20240429	121900	42106090	5320	5320	5320	5320	0
457	20240429	121800	42106090	5320	5320	5320	5320	0
458	20240429	121700	42106090	5320	5320	5320	5320	0
459	20240429	121600	42106090	5320	5320	5320	5320	0
460	20240429	121500	42106090	5320	5320	5320	5320	0
461	20240429	121400	42106090	5320	5320	5320	5320	0
462	20240429	121300	42106090	5320	5320	5320	5320	0
463	20240429	121200	42106090	5320	5320	5320	5320	0
464	20240429	121100	42106090	5320	5320	5320	5320	0
465	20240429	121000	42106090	5320	5320	5320	5320	0
466	20240429	120900	42106090	5320	5320	5320	5320	0
467	20240429	120800	42106090	5320	5320	5320	5320	0
468	20240429	120700	42106090	5320	5320	5320	5320	0
469	20240429	120600	42106090	5320	5320	5320	5320	0
470	20240429	120500	42106090	5320	5320	5320	5320	0
471	20240429	120400	42106090	5320	5320	5320	5320	945
472	20240429	120300	37078690	5320	5320	5320	5320	16
473	20240429	120200	36993570	5320	5320	5320	5320	514
474	20240429	120100	34259090	5320	5320	5320	5320	6
475	20240429	120000	34227170	5320	5320	5320	5320	9
476	20240429	115900	34179290	5320	5320	5320	5320	0
477	20240429	115800	34179290	5320	5320	5320	5320	24
478	20240429	115700	34051610	5320	5320	5320	5320	39
479	20240429	115600	33844130	5310	5310	5310	5310	0
480	20240429	115500	33844130	5310	5310	5310	5310	0
481	20240429	115400	33844130	5310	5310	5310	5310	0
482	20240429	115300	33844130	5310	5310	5310	5310	2
483	20240429	115200	33833510	5300	5300	5300	5300	0
484	20240429	115100	33833510	5300	5300	5300	5300	0
485	20240429	115000	33833510	5300	5300	5300	5300	0
486	20240429	114900	33833510	5300	5300	5300	5300	0
487	20240429	114800	33833510	5300	5300	5300	5300	0
488	20240429	114700	33833510	5300	5300	5300	5300	0
489	20240429	114600	33833510	5300	5300	5300	5300	0
490	20240429	114500	33833510	5300	5300	5300	5300	0
491	20240429	114400	33833510	5300	5300	5300	5300	0
492	20240429	114300	33833510	5300	5300	5300	5300	0
493	20240429	114200	33833510	5300	5300	5300	5300	460
494	20240429	114100	31395510	5300	5300	5300	5300	0
495	20240429	114000	31395510	5300	5300	5300	5300	40
496	20240429	113900	31183510	5300	5300	5300	5300	0
497	20240429	113800	31183510	5300	5300	5300	5300	0
498	20240429	113700	31183510	5300	5300	5300	5300	0
499	20240429	113600	31183510	5300	5310	5310	5300	161
500	20240429	113500	30329540	5300	5300	5300	5300	0
501	20240429	113400	30329540	5300	5300	5300	5300	0
502	20240429	113300	30329540	5300	5300	5300	5300	0
503	20240429	113200	30329540	5300	5300	5300	5300	0
504	20240429	113100	30329540	5300	5300	5300	5300	0
505	20240429	113000	30329540	5300	5300	5300	5300	0
506	20240429	112900	30329540	5300	5300	5300	5300	0
507	20240429	112800	30329540	5300	5300	5300	5300	0
508	20240429	112700	30329540	5300	5300	5300	5300	0
509	20240429	112600	30329540	5300	5300	5300	5300	0
510	20240429	112500	30329540	5300	5300	5300	5300	0
511	20240429	112400	30329540	5300	5300	5300	5300	0
512	20240429	112300	30329540	5300	5300	5300	5300	0
513	20240429	112200	30329540	5300	5300	5300	5300	0
514	20240429	112100	30329540	5300	5310	5310	5300	231
515	20240429	112000	29104530	5320	5320	5320	5320	0
516	20240429	111900	29104530	5320	5320	5320	5320	0
517	20240429	111800	29104530	5320	5320	5320	5320	0
518	20240429	111700	29104530	5320	5320	5320	5320	6
519	20240429	111600	29072610	5320	5320	5320	5320	0
520	20240429	111500	29072610	5320	5320	5320	5320	0
521	20240429	111400	29072610	5320	5320	5320	5320	1
522	20240429	111300	29067290	5320	5320	5320	5320	5
523	20240429	111200	29040690	5320	5320	5320	5320	0
524	20240429	111100	29040690	5320	5320	5320	5320	0
525	20240429	111000	29040690	5320	5320	5320	5320	0
526	20240429	110900	29040690	5320	5320	5320	5320	4
527	20240429	110800	29019410	5320	5320	5320	5320	200
528	20240429	110700	27955410	5320	5320	5320	5320	0
529	20240429	110600	27955410	5320	5320	5320	5320	10
530	20240429	110500	27902210	5320	5320	5320	5320	0
531	20240429	110400	27902210	5320	5320	5320	5320	0
532	20240429	110300	27902210	5320	5320	5320	5320	0
533	20240429	110200	27902210	5320	5320	5320	5320	20
534	20240429	110100	27795810	5310	5310	5310	5310	0
535	20240429	110000	27795810	5310	5310	5310	5310	0
536	20240429	105900	27795810	5310	5310	5310	5310	0
537	20240429	105800	27795810	5310	5310	5310	5310	0
538	20240429	105700	27795810	5310	5310	5310	5310	3
539	20240429	105600	27779880	5320	5320	5320	5320	0
540	20240429	105500	27779880	5320	5320	5320	5320	0
541	20240429	105400	27779880	5320	5320	5320	5320	1
542	20240429	105300	27774560	5310	5310	5310	5310	0
543	20240429	105200	27774560	5310	5310	5310	5310	0
544	20240429	105100	27774560	5310	5310	5310	5310	1
545	20240429	105000	27769250	5310	5310	5310	5310	21
546	20240429	104900	27657740	5320	5320	5320	5320	0
547	20240429	104800	27657740	5320	5320	5320	5320	0
548	20240429	104700	27657740	5320	5320	5320	5320	0
549	20240429	104600	27657740	5320	5300	5320	5300	109
550	20240429	104500	27079260	5320	5320	5320	5320	0
551	20240429	104400	27079260	5320	5320	5320	5320	0
552	20240429	104300	27079260	5320	5320	5320	5320	0
553	20240429	104200	27079260	5320	5320	5320	5320	0
554	20240429	104100	27079260	5320	5320	5320	5320	0
555	20240429	104000	27079260	5320	5320	5320	5320	0
556	20240429	103900	27079260	5320	5320	5320	5320	0
557	20240429	103800	27079260	5320	5320	5320	5320	0
558	20240429	103700	27079260	5320	5320	5320	5320	0
559	20240429	103600	27079260	5320	5320	5320	5320	0
560	20240429	103500	27079260	5320	5320	5320	5320	0
561	20240429	103400	27079260	5320	5320	5320	5320	0
562	20240429	103300	27079260	5320	5320	5320	5320	0
563	20240429	103200	27079260	5320	5320	5320	5320	0
564	20240429	103100	27079260	5320	5320	5320	5320	7
565	20240429	103000	27042020	5320	5320	5320	5320	0
566	20240429	102900	27042020	5320	5320	5320	5320	0
567	20240429	102800	27042020	5320	5320	5320	5320	0
568	20240429	102700	27042020	5320	5320	5320	5320	0
569	20240429	102600	27042020	5320	5320	5320	5320	0
570	20240429	102500	27042020	5320	5320	5320	5320	0
571	20240429	102400	27042020	5320	5320	5320	5320	1
572	20240429	102300	27036700	5300	5300	5300	5300	22
573	20240429	102200	26920100	5300	5300	5300	5300	7
574	20240429	102100	26883000	5300	5300	5300	5300	0
575	20240429	102000	26883000	5300	5300	5300	5300	109
576	20240429	101900	26305300	5300	5300	5300	5300	261
577	20240429	101800	24922000	5300	5300	5300	5300	20
578	20240429	101700	24816000	5290	5290	5290	5290	105
579	20240429	101600	24260550	5290	5310	5310	5290	33
580	20240429	101500	24085690	5290	5290	5290	5290	0
581	20240429	101400	24085690	5290	5320	5320	5290	504
582	20240429	101300	21417010	5320	5320	5320	5320	0
583	20240429	101200	21417010	5320	5320	5320	5320	0
584	20240429	101100	21417010	5320	5320	5320	5320	100
585	20240429	101000	20885010	5310	5310	5310	5310	23
586	20240429	100900	20762880	5320	5320	5320	5320	39
587	20240429	100800	20555400	5320	5320	5320	5320	0
588	20240429	100700	20555400	5320	5320	5320	5320	0
589	20240429	100600	20555400	5320	5320	5320	5320	4
590	20240429	100500	20534120	5320	5320	5320	5320	1
591	20240429	100400	20528800	5320	5320	5320	5320	2
592	20240429	100300	20518160	5310	5310	5320	5310	332
593	20240429	100200	18755060	5310	5320	5320	5310	71
594	20240429	100100	18378040	5310	5310	5320	5310	203
595	20240429	100000	17300030	5320	5320	5320	5310	228
596	20240429	095900	16089010	5330	5330	5330	5330	0
597	20240429	095800	16089010	5330	5330	5330	5330	0
598	20240429	095700	16089010	5330	5330	5330	5330	0
599	20240429	095600	16089010	5330	5330	5330	5330	17
600	20240429	095500	15998400	5300	5300	5300	5300	18
601	20240429	095400	15903000	5300	5300	5300	5300	341
602	20240429	095300	14095700	5300	5310	5310	5300	500
603	20240429	095200	11444760	5320	5320	5320	5320	0
604	20240429	095100	11444760	5320	5330	5330	5320	1191
605	20240429	095000	5107950	5340	5340	5340	5340	0
606	20240429	094900	5107950	5340	5340	5340	5340	0
607	20240429	094800	5107950	5340	5340	5340	5340	0
608	20240429	094700	5107950	5340	5340	5340	5340	31
609	20240429	094600	4942410	5340	5340	5340	5340	45
610	20240429	094500	4702110	5350	5350	5350	5350	0
611	20240429	094400	4702110	5350	5350	5350	5350	0
612	20240429	094300	4702110	5350	5350	5350	5350	0
613	20240429	094200	4702110	5350	5350	5350	5350	0
614	20240429	094100	4702110	5350	5350	5350	5350	0
615	20240429	094000	4702110	5350	5350	5350	5350	0
616	20240429	093900	4702110	5350	5350	5350	5350	0
617	20240429	093800	4702110	5350	5350	5350	5350	0
618	20240429	093700	4702110	5350	5350	5350	5350	1
619	20240429	093600	4696760	5350	5350	5350	5350	0
620	20240429	093500	4696760	5350	5340	5350	5340	2
621	20240429	093400	4686070	5330	5330	5330	5330	28
622	20240429	093300	4536830	5320	5320	5320	5320	0
623	20240429	093200	4536830	5320	5320	5320	5320	0
624	20240429	093100	4536830	5320	5320	5320	5320	0
625	20240429	093000	4536830	5320	5320	5320	5320	0
626	20240429	092900	4536830	5320	5320	5320	5320	0
627	20240429	092800	4536830	5320	5320	5320	5320	0
628	20240429	092700	4536830	5320	5320	5320	5320	0
629	20240429	092600	4536830	5320	5320	5320	5320	1
630	20240429	092500	4531510	5310	5310	5310	5310	0
631	20240429	092400	4531510	5310	5310	5310	5310	0
632	20240429	092300	4531510	5310	5310	5310	5310	0
633	20240429	092200	4531510	5310	5310	5310	5310	3
634	20240429	092100	4515580	5310	5310	5310	5310	312
635	20240429	092000	2858860	5310	5310	5310	5310	0
636	20240429	091900	2858860	5310	5310	5310	5310	404
637	20240429	091800	713620	5320	5320	5320	5320	10
638	20240429	091700	660420	5320	5320	5320	5320	88
639	20240429	091600	192260	5330	5330	5330	5330	0
640	20240429	091500	192260	5330	5330	5330	5330	0
641	20240429	091400	192260	5330	5350	5350	5330	35
642	20240429	091300	5350	5350	5350	5350	5350	0
643	20240429	091200	5350	5350	5350	5350	5350	0
644	20240429	091100	5350	5350	5350	5350	5350	0
645	20240429	091000	5350	5350	5350	5350	5350	1
646	20240429	090900	0	5350	5350	5350	5350	0
647	20240429	090800	0	5350	5350	5350	5350	0
648	20240429	090700	0	5350	5350	5350	5350	0
649	20240429	090600	0	5350	5350	5350	5350	0
650	20240429	090500	0	5350	5350	5350	5350	0
651	20240429	090400	0	5350	5350	5350	5350	0
652	20240429	090300	0	5350	5350	5350	5350	0
653	20240429	090200	0	5350	5350	5350	5350	0
654	20240429	090100	0	5350	5350	5350	5350	0
655	20240429	090000	0	5350	5350	5350	5350	0