KissMeData/004840/min/candle-20240429.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240429	184300	108840830	5870	5870	5870	5870	576
3	20240429	184200	108840830	5870	5870	5870	5870	0
4	20240429	184100	108840830	5870	5870	5870	5870	0
5	20240429	184000	108840830	5870	5870	5870	5870	0
6	20240429	183900	108840830	5870	5870	5870	5870	0
7	20240429	183800	108840830	5870	5870	5870	5870	0
8	20240429	183700	108840830	5870	5870	5870	5870	0
9	20240429	183600	108840830	5870	5870	5870	5870	0
10	20240429	183500	108840830	5870	5870	5870	5870	0
11	20240429	183400	108840830	5870	5870	5870	5870	0
12	20240429	183300	108840830	5870	5870	5870	5870	0
13	20240429	183200	108840830	5870	5870	5870	5870	0
14	20240429	183100	108840830	5870	5870	5870	5870	0
15	20240429	183000	108840830	5870	5870	5870	5870	0
16	20240429	182900	108840830	5870	5870	5870	5870	0
17	20240429	182800	108840830	5870	5870	5870	5870	0
18	20240429	182700	108840830	5870	5870	5870	5870	0
19	20240429	182600	108840830	5870	5870	5870	5870	0
20	20240429	182500	108840830	5870	5870	5870	5870	0
21	20240429	182400	108840830	5870	5870	5870	5870	0
22	20240429	182300	108840830	5870	5870	5870	5870	0
23	20240429	182200	108840830	5870	5870	5870	5870	0
24	20240429	182100	108840830	5870	5870	5870	5870	0
25	20240429	182000	108840830	5870	5870	5870	5870	0
26	20240429	181900	108840830	5870	5870	5870	5870	0
27	20240429	181800	108840830	5870	5870	5870	5870	0
28	20240429	181700	108840830	5870	5870	5870	5870	0
29	20240429	181600	108840830	5870	5870	5870	5870	0
30	20240429	181500	108840830	5870	5870	5870	5870	0
31	20240429	181400	108840830	5870	5870	5870	5870	0
32	20240429	181300	108840830	5870	5870	5870	5870	576
33	20240429	181200	108840830	5870	5870	5870	5870	0
34	20240429	181100	108840830	5870	5870	5870	5870	0
35	20240429	181000	108840830	5870	5870	5870	5870	0
36	20240429	180900	108840830	5870	5870	5870	5870	0
37	20240429	180800	108840830	5870	5870	5870	5870	0
38	20240429	180700	108840830	5870	5870	5870	5870	0
39	20240429	180600	108840830	5870	5870	5870	5870	0
40	20240429	180500	108840830	5870	5870	5870	5870	0
41	20240429	180400	108840830	5870	5870	5870	5870	0
42	20240429	180300	108840830	5870	5870	5870	5870	0
43	20240429	180200	108840830	5870	5870	5870	5870	0
44	20240429	180100	108840830	5870	5870	5870	5870	0
45	20240429	180000	108840830	5870	5870	5870	5870	0
46	20240429	175900	108840830	5870	5870	5870	5870	0
47	20240429	175800	108840830	5870	5870	5870	5870	0
48	20240429	175700	108840830	5870	5870	5870	5870	0
49	20240429	175600	108840830	5870	5870	5870	5870	0
50	20240429	175500	108840830	5870	5870	5870	5870	0
51	20240429	175400	108840830	5870	5870	5870	5870	0
52	20240429	175300	108840830	5870	5870	5870	5870	0
53	20240429	175200	108840830	5870	5870	5870	5870	0
54	20240429	175100	108840830	5870	5870	5870	5870	0
55	20240429	175000	108840830	5870	5870	5870	5870	0
56	20240429	174900	108840830	5870	5870	5870	5870	0
57	20240429	174800	108840830	5870	5870	5870	5870	0
58	20240429	174700	108840830	5870	5870	5870	5870	0
59	20240429	174600	108840830	5870	5870	5870	5870	0
60	20240429	174500	108840830	5870	5870	5870	5870	0
61	20240429	174400	108840830	5870	5870	5870	5870	0
62	20240429	174300	108840830	5870	5870	5870	5870	576
63	20240429	174200	108840830	5870	5870	5870	5870	0
64	20240429	174100	108840830	5870	5870	5870	5870	0
65	20240429	174000	108840830	5870	5870	5870	5870	0
66	20240429	173900	108840830	5870	5870	5870	5870	0
67	20240429	173800	108840830	5870	5870	5870	5870	0
68	20240429	173700	108840830	5870	5870	5870	5870	0
69	20240429	173600	108840830	5870	5870	5870	5870	0
70	20240429	173500	108840830	5870	5870	5870	5870	0
71	20240429	173400	108840830	5870	5870	5870	5870	0
72	20240429	173300	108840830	5870	5870	5870	5870	0
73	20240429	173200	108840830	5870	5870	5870	5870	0
74	20240429	173100	108840830	5870	5870	5870	5870	0
75	20240429	173000	108840830	5870	5870	5870	5870	0
76	20240429	172900	108840830	5870	5870	5870	5870	0
77	20240429	172800	108840830	5870	5870	5870	5870	0
78	20240429	172700	108840830	5870	5870	5870	5870	0
79	20240429	172600	108840830	5870	5870	5870	5870	0
80	20240429	172500	108840830	5870	5870	5870	5870	0
81	20240429	172400	108840830	5870	5870	5870	5870	0
82	20240429	172300	108840830	5870	5870	5870	5870	0
83	20240429	172200	108840830	5870	5870	5870	5870	0
84	20240429	172100	108840830	5870	5870	5870	5870	0
85	20240429	172000	108840830	5870	5870	5870	5870	0
86	20240429	171900	108840830	5870	5870	5870	5870	0
87	20240429	171800	108840830	5870	5870	5870	5870	0
88	20240429	171700	108840830	5870	5870	5870	5870	0
89	20240429	171600	108840830	5870	5870	5870	5870	0
90	20240429	171500	108840830	5870	5870	5870	5870	0
91	20240429	171400	108840830	5870	5870	5870	5870	0
92	20240429	171300	108840830	5870	5870	5870	5870	576
93	20240429	171200	108840830	5870	5870	5870	5870	0
94	20240429	171100	108840830	5870	5870	5870	5870	0
95	20240429	171000	108840830	5870	5870	5870	5870	0
96	20240429	170900	108840830	5870	5870	5870	5870	0
97	20240429	170800	108840830	5870	5870	5870	5870	0
98	20240429	170700	108840830	5870	5870	5870	5870	0
99	20240429	170600	108840830	5870	5870	5870	5870	0
100	20240429	170500	108840830	5870	5870	5870	5870	0
101	20240429	170400	108840830	5870	5870	5870	5870	0
102	20240429	170300	108840830	5870	5870	5870	5870	0
103	20240429	170200	108840830	5870	5870	5870	5870	0
104	20240429	170100	108840830	5870	5870	5870	5870	0
105	20240429	170000	108840830	5870	5870	5870	5870	0
106	20240429	165900	108840830	5870	5870	5870	5870	0
107	20240429	165800	108840830	5870	5870	5870	5870	0
108	20240429	165700	108840830	5870	5870	5870	5870	0
109	20240429	165600	108840830	5870	5870	5870	5870	0
110	20240429	165500	108840830	5870	5870	5870	5870	0
111	20240429	165400	108840830	5870	5870	5870	5870	0
112	20240429	165300	108840830	5870	5870	5870	5870	0
113	20240429	165200	108840830	5870	5870	5870	5870	0
114	20240429	165100	108840830	5870	5870	5870	5870	0
115	20240429	165000	108840830	5870	5870	5870	5870	0
116	20240429	164900	108840830	5870	5870	5870	5870	0
117	20240429	164800	108840830	5870	5870	5870	5870	0
118	20240429	164700	108840830	5870	5870	5870	5870	0
119	20240429	164600	108840830	5870	5870	5870	5870	0
120	20240429	164500	108840830	5870	5870	5870	5870	0
121	20240429	164400	108840830	5870	5870	5870	5870	0
122	20240429	164300	108840830	5870	5870	5870	5870	576
123	20240429	164200	108840830	5870	5870	5870	5870	0
124	20240429	164100	108840830	5870	5870	5870	5870	0
125	20240429	164000	108840830	5870	5870	5870	5870	0
126	20240429	163900	108840830	5870	5870	5870	5870	0
127	20240429	163800	108840830	5870	5870	5870	5870	0
128	20240429	163700	108840830	5870	5870	5870	5870	0
129	20240429	163600	108840830	5870	5870	5870	5870	0
130	20240429	163500	108840830	5870	5870	5870	5870	0
131	20240429	163400	108840830	5870	5870	5870	5870	0
132	20240429	163300	108840830	5870	5870	5870	5870	0
133	20240429	163200	108840830	5870	5870	5870	5870	0
134	20240429	163100	108840830	5870	5870	5870	5870	0
135	20240429	163000	108840830	5870	5870	5870	5870	0
136	20240429	162900	108840830	5870	5870	5870	5870	0
137	20240429	162800	108840830	5870	5870	5870	5870	0
138	20240429	162700	108840830	5870	5870	5870	5870	0
139	20240429	162600	108840830	5870	5870	5870	5870	0
140	20240429	162500	108840830	5870	5870	5870	5870	0
141	20240429	162400	108840830	5870	5870	5870	5870	0
142	20240429	162300	108840830	5870	5870	5870	5870	0
143	20240429	162200	108840830	5870	5870	5870	5870	0
144	20240429	162100	108840830	5870	5870	5870	5870	0
145	20240429	162000	108840830	5870	5870	5870	5870	0
146	20240429	161900	108840830	5870	5870	5870	5870	0
147	20240429	161800	108840830	5870	5870	5870	5870	0
148	20240429	161700	108840830	5870	5870	5870	5870	0
149	20240429	161600	108840830	5870	5870	5870	5870	0
150	20240429	161500	108840830	5870	5870	5870	5870	0
151	20240429	161400	108840830	5870	5870	5870	5870	0
152	20240429	161300	108840830	5870	5870	5870	5870	576
153	20240429	161200	108840830	5870	5870	5870	5870	0
154	20240429	161100	108840830	5870	5870	5870	5870	0
155	20240429	161000	108840830	5870	5870	5870	5870	0
156	20240429	160900	108840830	5870	5870	5870	5870	0
157	20240429	160800	108840830	5870	5870	5870	5870	0
158	20240429	160700	108840830	5870	5870	5870	5870	0
159	20240429	160600	108840830	5870	5870	5870	5870	0
160	20240429	160500	108840830	5870	5870	5870	5870	0
161	20240429	160400	108840830	5870	5870	5870	5870	0
162	20240429	160300	108840830	5870	5870	5870	5870	0
163	20240429	160200	108840830	5870	5870	5870	5870	0
164	20240429	160100	108840830	5870	5870	5870	5870	0
165	20240429	160000	108840830	5870	5870	5870	5870	0
166	20240429	155900	108840830	5870	5870	5870	5870	0
167	20240429	155800	108840830	5870	5870	5870	5870	0
168	20240429	155700	108840830	5870	5870	5870	5870	0
169	20240429	155600	108840830	5870	5870	5870	5870	0
170	20240429	155500	108840830	5870	5870	5870	5870	0
171	20240429	155400	108840830	5870	5870	5870	5870	0
172	20240429	155300	108840830	5870	5870	5870	5870	0
173	20240429	155200	108840830	5870	5870	5870	5870	0
174	20240429	155100	108840830	5870	5870	5870	5870	0
175	20240429	155000	108840830	5870	5870	5870	5870	0
176	20240429	154900	108840830	5870	5870	5870	5870	0
177	20240429	154800	108840830	5870	5870	5870	5870	0
178	20240429	154700	108840830	5870	5870	5870	5870	0
179	20240429	154600	108840830	5870	5870	5870	5870	0
180	20240429	154500	108840830	5870	5870	5870	5870	0
181	20240429	154400	108840830	5870	5870	5870	5870	0
182	20240429	154300	108840830	5870	5870	5870	5870	576
183	20240429	154200	108840830	5870	5870	5870	5870	0
184	20240429	154100	108840830	5870	5870	5870	5870	0
185	20240429	154000	108840830	5870	5870	5870	5870	0
186	20240429	153900	108840830	5870	5870	5870	5870	0
187	20240429	153800	108840830	5870	5870	5870	5870	0
188	20240429	153700	108840830	5870	5870	5870	5870	0
189	20240429	153600	108840830	5870	5870	5870	5870	0
190	20240429	153500	108840830	5870	5870	5870	5870	0
191	20240429	153400	108840830	5870	5870	5870	5870	0
192	20240429	153300	108840830	5870	5870	5870	5870	0
193	20240429	153200	108840830	5870	5870	5870	5870	0
194	20240429	153100	108840830	5870	5870	5870	5870	0
195	20240429	153000	108840830	5870	5870	5870	5870	576
196	20240429	152900	105459710	5850	5850	5850	5850	0
197	20240429	152800	105459710	5850	5850	5850	5850	0
198	20240429	152700	105459710	5850	5850	5850	5850	0
199	20240429	152600	105459710	5850	5850	5850	5850	0
200	20240429	152500	105459710	5850	5850	5850	5850	0
201	20240429	152400	105459710	5850	5850	5850	5850	0
202	20240429	152300	105459710	5850	5850	5850	5850	0
203	20240429	152200	105459710	5850	5850	5850	5850	0
204	20240429	152100	105459710	5850	5850	5850	5850	0
205	20240429	152000	105459710	5850	5850	5850	5850	0
206	20240429	151900	105459710	5850	5870	5870	5850	87
207	20240429	151800	104950630	5870	5870	5870	5870	0
208	20240429	151700	104950630	5870	5870	5870	5870	6
209	20240429	151600	104915410	5870	5870	5870	5870	0
210	20240429	151500	104915410	5870	5870	5870	5870	20
211	20240429	151400	104798010	5870	5880	5880	5870	639
212	20240429	151300	101044490	5880	5880	5880	5880	11
213	20240429	151200	100979810	5870	5870	5870	5870	0
214	20240429	151100	100979810	5870	5870	5870	5870	0
215	20240429	151000	100979810	5870	5870	5870	5870	0
216	20240429	150900	100979810	5870	5870	5870	5870	0
217	20240429	150800	100979810	5870	5870	5870	5870	0
218	20240429	150700	100979810	5870	5870	5870	5870	143
219	20240429	150600	100140400	5860	5860	5860	5860	65
220	20240429	150500	99759500	5870	5870	5870	5870	0
221	20240429	150400	99759500	5870	5870	5870	5870	4
222	20240429	150300	99736020	5870	5870	5870	5870	1
223	20240429	150200	99730150	5870	5870	5870	5870	0
224	20240429	150100	99730150	5870	5870	5870	5870	3
225	20240429	150000	99712540	5870	5870	5870	5870	10
226	20240429	145900	99653840	5870	5870	5870	5870	5
227	20240429	145800	99624490	5870	5870	5870	5870	0
228	20240429	145700	99624490	5870	5870	5870	5870	0
229	20240429	145600	99624490	5870	5870	5870	5870	0
230	20240429	145500	99624490	5870	5860	5870	5860	211
231	20240429	145400	98387150	5850	5850	5850	5850	20
232	20240429	145300	98270150	5850	5850	5850	5850	301
233	20240429	145200	96509300	5860	5860	5860	5860	0
234	20240429	145100	96509300	5860	5860	5860	5860	0
235	20240429	145000	96509300	5860	5860	5860	5860	37
236	20240429	144900	96292480	5870	5870	5870	5870	0
237	20240429	144800	96292480	5870	5870	5870	5870	2
238	20240429	144700	96280740	5870	5870	5870	5870	1
239	20240429	144600	96274870	5870	5870	5870	5870	0
240	20240429	144500	96274870	5870	5870	5870	5870	0
241	20240429	144400	96274870	5870	5870	5870	5870	0
242	20240429	144300	96274870	5870	5870	5870	5870	32
243	20240429	144200	96087030	5850	5850	5850	5850	1
244	20240429	144100	96081180	5860	5860	5860	5860	1
245	20240429	144000	96075320	5860	5860	5860	5860	23
246	20240429	143900	95940540	5860	5860	5860	5860	0
247	20240429	143800	95940540	5860	5860	5860	5860	0
248	20240429	143700	95940540	5860	5860	5860	5860	5
249	20240429	143600	95911240	5860	5860	5860	5860	0
250	20240429	143500	95911240	5860	5860	5860	5860	0
251	20240429	143400	95911240	5860	5860	5860	5860	7
252	20240429	143300	95870220	5850	5850	5850	5850	0
253	20240429	143200	95870220	5850	5850	5850	5850	0
254	20240429	143100	95870220	5850	5850	5850	5850	0
255	20240429	143000	95870220	5850	5850	5850	5850	0
256	20240429	142900	95870220	5850	5850	5850	5850	0
257	20240429	142800	95870220	5850	5850	5850	5850	1
258	20240429	142700	95864370	5850	5850	5850	5850	5
259	20240429	142600	95835120	5870	5870	5870	5870	20
260	20240429	142500	95717720	5850	5850	5850	5850	0
261	20240429	142400	95717720	5850	5850	5850	5850	0
262	20240429	142300	95717720	5850	5880	5890	5850	349
263	20240429	142200	93671720	5890	5890	5890	5890	110
264	20240429	142100	93023820	5890	5890	5890	5880	130
265	20240429	142000	92258150	5880	5860	5880	5860	101
266	20240429	141900	91664390	5860	5860	5860	5860	27
267	20240429	141800	91506170	5860	5860	5860	5850	13
268	20240429	141700	91430000	5860	5850	5860	5850	45
269	20240429	141600	91166650	5850	5850	5850	5850	65
270	20240429	141500	90786400	5860	5850	5860	5850	22
271	20240429	141400	90657680	5850	5850	5850	5850	50
272	20240429	141300	90365180	5850	5850	5850	5850	0
273	20240429	141200	90365180	5850	5850	5850	5850	0
274	20240429	141100	90365180	5850	5850	5850	5850	0
275	20240429	141000	90365180	5850	5850	5850	5850	3
276	20240429	140900	90347630	5850	5850	5850	5850	0
277	20240429	140800	90347630	5850	5850	5850	5850	0
278	20240429	140700	90347630	5850	5850	5850	5850	4
279	20240429	140600	90324230	5840	5840	5840	5840	171
280	20240429	140500	89325590	5840	5840	5840	5840	0
281	20240429	140400	89325590	5840	5810	5840	5810	2220
282	20240429	140300	76361590	5810	5810	5810	5810	0
283	20240429	140200	76361590	5810	5810	5810	5810	0
284	20240429	140100	76361590	5810	5810	5810	5810	100
285	20240429	140000	75780590	5830	5820	5830	5800	172
286	20240429	135900	74780700	5820	5820	5820	5820	0
287	20240429	135800	74780700	5820	5820	5820	5820	0
288	20240429	135700	74780700	5820	5820	5820	5820	0
289	20240429	135600	74780700	5820	5820	5820	5820	0
290	20240429	135500	74780700	5820	5820	5820	5820	191
291	20240429	135400	73669080	5820	5820	5820	5820	0
292	20240429	135300	73669080	5820	5820	5820	5820	0
293	20240429	135200	73669080	5820	5820	5820	5820	0
294	20240429	135100	73669080	5820	5820	5820	5820	28
295	20240429	135000	73506120	5820	5820	5820	5820	0
296	20240429	134900	73506120	5820	5820	5820	5820	0
297	20240429	134800	73506120	5820	5820	5820	5820	0
298	20240429	134700	73506120	5820	5820	5820	5820	22
299	20240429	134600	73378080	5820	5820	5820	5820	0
300	20240429	134500	73378080	5820	5820	5820	5820	0
301	20240429	134400	73378080	5820	5820	5820	5820	0
302	20240429	134300	73378080	5820	5820	5820	5820	0
303	20240429	134200	73378080	5820	5820	5820	5820	20
304	20240429	134100	73261680	5820	5820	5820	5820	0
305	20240429	134000	73261680	5820	5820	5820	5820	0
306	20240429	133900	73261680	5820	5820	5820	5820	0
307	20240429	133800	73261680	5820	5820	5820	5820	46
308	20240429	133700	72993960	5830	5830	5830	5830	0
309	20240429	133600	72993960	5830	5830	5830	5830	0
310	20240429	133500	72993960	5830	5830	5830	5830	0
311	20240429	133400	72993960	5830	5830	5830	5830	0
312	20240429	133300	72993960	5830	5830	5830	5830	0
313	20240429	133200	72993960	5830	5830	5830	5830	49
314	20240429	133100	72708290	5840	5840	5840	5840	0
315	20240429	133000	72708290	5840	5840	5840	5840	0
316	20240429	132900	72708290	5840	5840	5840	5840	0
317	20240429	132800	72708290	5840	5840	5840	5840	0
318	20240429	132700	72708290	5840	5840	5840	5840	0
319	20240429	132600	72708290	5840	5840	5840	5840	37
320	20240429	132500	72492210	5840	5840	5840	5840	0
321	20240429	132400	72492210	5840	5840	5840	5840	0
322	20240429	132300	72492210	5840	5840	5840	5840	0
323	20240429	132200	72492210	5840	5840	5840	5840	34
324	20240429	132100	72293650	5840	5840	5840	5840	0
325	20240429	132000	72293650	5840	5840	5840	5840	0
326	20240429	131900	72293650	5840	5840	5840	5840	4
327	20240429	131800	72270290	5840	5840	5840	5840	0
328	20240429	131700	72270290	5840	5840	5840	5840	0
329	20240429	131600	72270290	5840	5840	5840	5840	0
330	20240429	131500	72270290	5840	5840	5840	5840	0
331	20240429	131400	72270290	5840	5840	5840	5840	0
332	20240429	131300	72270290	5840	5840	5840	5840	0
333	20240429	131200	72270290	5840	5840	5840	5840	98
334	20240429	131100	71697970	5840	5840	5840	5840	0
335	20240429	131000	71697970	5840	5840	5840	5840	0
336	20240429	130900	71697970	5840	5840	5840	5840	0
337	20240429	130800	71697970	5840	5840	5840	5840	1
338	20240429	130700	71692130	5850	5850	5850	5850	0
339	20240429	130600	71692130	5850	5850	5850	5850	0
340	20240429	130500	71692130	5850	5850	5850	5850	0
341	20240429	130400	71692130	5850	5850	5850	5850	0
342	20240429	130300	71692130	5850	5850	5850	5850	0
343	20240429	130200	71692130	5850	5850	5850	5850	0
344	20240429	130100	71692130	5850	5850	5850	5850	37
345	20240429	130000	71475680	5850	5850	5850	5850	0
346	20240429	125900	71475680	5850	5850	5850	5850	0
347	20240429	125800	71475680	5850	5850	5850	5850	0
348	20240429	125700	71475680	5850	5850	5850	5850	0
349	20240429	125600	71475680	5850	5850	5850	5850	0
350	20240429	125500	71475680	5850	5850	5850	5850	0
351	20240429	125400	71475680	5850	5850	5850	5850	0
352	20240429	125300	71475680	5850	5850	5850	5850	0
353	20240429	125200	71475680	5850	5850	5850	5850	1
354	20240429	125100	71469830	5840	5840	5840	5840	100
355	20240429	125000	70885830	5850	5850	5850	5850	0
356	20240429	124900	70885830	5850	5850	5850	5850	2
357	20240429	124800	70874130	5840	5840	5840	5840	0
358	20240429	124700	70874130	5840	5840	5840	5840	0
359	20240429	124600	70874130	5840	5840	5840	5840	0
360	20240429	124500	70874130	5840	5840	5840	5840	0
361	20240429	124400	70874130	5840	5840	5840	5840	0
362	20240429	124300	70874130	5840	5840	5840	5840	0
363	20240429	124200	70874130	5840	5840	5840	5840	0
364	20240429	124100	70874130	5840	5840	5840	5840	0
365	20240429	124000	70874130	5840	5840	5840	5840	0
366	20240429	123900	70874130	5840	5840	5840	5840	0
367	20240429	123800	70874130	5840	5840	5840	5840	0
368	20240429	123700	70874130	5840	5840	5840	5840	0
369	20240429	123600	70874130	5840	5840	5840	5840	100
370	20240429	123500	70290130	5840	5840	5840	5840	0
371	20240429	123400	70290130	5840	5840	5840	5840	27
372	20240429	123300	70132450	5840	5840	5840	5840	73
373	20240429	123200	69706130	5840	5840	5840	5840	130
374	20240429	123100	68946930	5850	5850	5850	5850	5
375	20240429	123000	68917680	5850	5850	5850	5850	0
376	20240429	122900	68917680	5850	5860	5860	5850	5
377	20240429	122800	68888420	5860	5860	5860	5860	0
378	20240429	122700	68888420	5860	5860	5860	5860	2
379	20240429	122600	68876700	5850	5850	5850	5850	400
380	20240429	122500	66536700	5840	5840	5840	5840	0
381	20240429	122400	66536700	5840	5840	5840	5840	0
382	20240429	122300	66536700	5840	5840	5840	5840	0
383	20240429	122200	66536700	5840	5830	5840	5830	1068
384	20240429	122100	60301400	5830	5830	5830	5830	0
385	20240429	122000	60301400	5830	5830	5830	5830	0
386	20240429	121900	60301400	5830	5830	5830	5830	32
387	20240429	121800	60114840	5820	5820	5820	5820	0
388	20240429	121700	60114840	5820	5820	5820	5820	0
389	20240429	121600	60114840	5820	5820	5820	5820	100
390	20240429	121500	59532840	5830	5830	5830	5830	0
391	20240429	121400	59532840	5830	5830	5830	5830	0
392	20240429	121300	59532840	5830	5830	5830	5830	0
393	20240429	121200	59532840	5830	5830	5830	5830	0
394	20240429	121100	59532840	5830	5830	5830	5830	0
395	20240429	121000	59532840	5830	5830	5830	5830	0
396	20240429	120900	59532840	5830	5830	5830	5830	0
397	20240429	120800	59532840	5830	5830	5830	5830	0
398	20240429	120700	59532840	5830	5830	5830	5830	0
399	20240429	120600	59532840	5830	5830	5830	5830	0
400	20240429	120500	59532840	5830	5830	5830	5830	0
401	20240429	120400	59532840	5830	5830	5830	5830	0
402	20240429	120300	59532840	5830	5830	5830	5830	0
403	20240429	120200	59532840	5830	5830	5830	5830	0
404	20240429	120100	59532840	5830	5830	5830	5830	0
405	20240429	120000	59532840	5830	5830	5830	5830	0
406	20240429	115900	59532840	5830	5830	5830	5830	0
407	20240429	115800	59532840	5830	5830	5830	5830	32
408	20240429	115700	59346280	5830	5830	5830	5830	0
409	20240429	115600	59346280	5830	5830	5830	5830	0
410	20240429	115500	59346280	5830	5830	5830	5830	0
411	20240429	115400	59346280	5830	5830	5830	5830	0
412	20240429	115300	59346280	5830	5830	5830	5830	0
413	20240429	115200	59346280	5830	5830	5830	5830	0
414	20240429	115100	59346280	5830	5830	5830	5830	0
415	20240429	115000	59346280	5830	5830	5830	5830	0
416	20240429	114900	59346280	5830	5830	5830	5830	0
417	20240429	114800	59346280	5830	5830	5830	5830	0
418	20240429	114700	59346280	5830	5830	5830	5830	0
419	20240429	114600	59346280	5830	5830	5830	5830	0
420	20240429	114500	59346280	5830	5830	5830	5830	0
421	20240429	114400	59346280	5830	5830	5830	5830	0
422	20240429	114300	59346280	5830	5830	5830	5830	0
423	20240429	114200	59346280	5830	5830	5830	5830	0
424	20240429	114100	59346280	5830	5830	5830	5830	9
425	20240429	114000	59293810	5800	5800	5800	5800	0
426	20240429	113900	59293810	5800	5800	5800	5800	0
427	20240429	113800	59293810	5800	5800	5800	5800	0
428	20240429	113700	59293810	5800	5800	5800	5800	40
429	20240429	113600	59061810	5800	5800	5800	5800	3
430	20240429	113500	59044410	5800	5810	5810	5800	20
431	20240429	113400	58928390	5810	5810	5810	5810	147
432	20240429	113300	58074320	5830	5830	5830	5830	0
433	20240429	113200	58074320	5830	5830	5830	5830	291
434	20240429	113100	56377790	5830	5830	5830	5830	100
435	20240429	113000	55794790	5840	5840	5840	5840	0
436	20240429	112900	55794790	5840	5840	5840	5840	4
437	20240429	112800	55771430	5830	5830	5830	5830	0
438	20240429	112700	55771430	5830	5830	5830	5830	0
439	20240429	112600	55771430	5830	5830	5830	5830	18
440	20240429	112500	55666490	5830	5830	5830	5830	0
441	20240429	112400	55666490	5830	5830	5830	5830	0
442	20240429	112300	55666490	5830	5830	5830	5830	0
443	20240429	112200	55666490	5830	5830	5830	5830	10
444	20240429	112100	55608190	5830	5830	5830	5830	0
445	20240429	112000	55608190	5830	5830	5830	5830	0
446	20240429	111900	55608190	5830	5830	5830	5830	10
447	20240429	111800	55549890	5830	5830	5830	5830	0
448	20240429	111700	55549890	5830	5830	5830	5830	0
449	20240429	111600	55549890	5830	5830	5830	5830	0
450	20240429	111500	55549890	5830	5830	5830	5830	0
451	20240429	111400	55549890	5830	5830	5830	5830	0
452	20240429	111300	55549890	5830	5830	5830	5830	0
453	20240429	111200	55549890	5830	5830	5830	5830	0
454	20240429	111100	55549890	5830	5830	5830	5830	0
455	20240429	111000	55549890	5830	5830	5830	5830	12
456	20240429	110900	55479930	5810	5810	5810	5810	0
457	20240429	110800	55479930	5810	5810	5810	5810	0
458	20240429	110700	55479930	5810	5810	5810	5810	0
459	20240429	110600	55479930	5810	5810	5810	5810	0
460	20240429	110500	55479930	5810	5810	5810	5810	0
461	20240429	110400	55479930	5810	5810	5810	5810	2
462	20240429	110300	55468310	5810	5810	5810	5810	0
463	20240429	110200	55468310	5810	5810	5810	5810	0
464	20240429	110100	55468310	5810	5810	5810	5810	0
465	20240429	110000	55468310	5810	5810	5810	5810	0
466	20240429	105900	55468310	5810	5820	5820	5810	190
467	20240429	105800	54364040	5830	5830	5830	5830	0
468	20240429	105700	54364040	5830	5830	5830	5830	0
469	20240429	105600	54364040	5830	5830	5830	5830	0
470	20240429	105500	54364040	5830	5830	5830	5830	0
471	20240429	105400	54364040	5830	5830	5830	5830	0
472	20240429	105300	54364040	5830	5830	5830	5830	0
473	20240429	105200	54364040	5830	5830	5830	5830	3
474	20240429	105100	54346550	5830	5830	5830	5830	0
475	20240429	105000	54346550	5830	5830	5830	5830	0
476	20240429	104900	54346550	5830	5830	5830	5830	0
477	20240429	104800	54346550	5830	5830	5830	5830	0
478	20240429	104700	54346550	5830	5830	5830	5830	2
479	20240429	104600	54334890	5800	5800	5800	5800	0
480	20240429	104500	54334890	5800	5800	5800	5800	0
481	20240429	104400	54334890	5800	5810	5810	5800	195
482	20240429	104300	53202030	5840	5840	5840	5840	0
483	20240429	104200	53202030	5840	5840	5840	5840	0
484	20240429	104100	53202030	5840	5840	5840	5840	0
485	20240429	104000	53202030	5840	5840	5840	5840	0
486	20240429	103900	53202030	5840	5840	5840	5840	0
487	20240429	103800	53202030	5840	5840	5840	5840	0
488	20240429	103700	53202030	5840	5840	5840	5840	192
489	20240429	103600	52080750	5840	5820	5840	5820	744
490	20240429	103500	47737460	5810	5810	5810	5810	10
491	20240429	103400	47679360	5830	5830	5830	5830	1
492	20240429	103300	47673530	5840	5840	5840	5840	0
493	20240429	103200	47673530	5840	5840	5840	5840	0
494	20240429	103100	47673530	5840	5840	5840	5840	0
495	20240429	103000	47673530	5840	5840	5840	5840	0
496	20240429	102900	47673530	5840	5840	5840	5840	0
497	20240429	102800	47673530	5840	5840	5840	5840	0
498	20240429	102700	47673530	5840	5840	5840	5840	0
499	20240429	102600	47673530	5840	5840	5840	5840	0
500	20240429	102500	47673530	5840	5840	5840	5840	0
501	20240429	102400	47673530	5840	5840	5840	5840	6
502	20240429	102300	47638490	5810	5810	5810	5810	0
503	20240429	102200	47638490	5810	5810	5810	5810	0
504	20240429	102100	47638490	5810	5810	5810	5810	0
505	20240429	102000	47638490	5810	5810	5810	5810	0
506	20240429	101900	47638490	5810	5810	5810	5810	0
507	20240429	101800	47638490	5810	5810	5810	5810	0
508	20240429	101700	47638490	5810	5810	5810	5810	0
509	20240429	101600	47638490	5810	5810	5810	5810	0
510	20240429	101500	47638490	5810	5810	5810	5810	0
511	20240429	101400	47638490	5810	5810	5810	5810	0
512	20240429	101300	47638490	5810	5810	5810	5810	0
513	20240429	101200	47638490	5810	5810	5810	5810	0
514	20240429	101100	47638490	5810	5810	5810	5810	0
515	20240429	101000	47638490	5810	5810	5810	5810	0
516	20240429	100900	47638490	5810	5820	5820	5810	500
517	20240429	100800	44732160	5830	5830	5830	5830	0
518	20240429	100700	44732160	5830	5830	5830	5830	86
519	20240429	100600	44230780	5810	5810	5810	5810	0
520	20240429	100500	44230780	5810	5810	5810	5810	265
521	20240429	100400	42691130	5830	5830	5830	5830	0
522	20240429	100300	42691130	5830	5830	5830	5830	10
523	20240429	100200	42632830	5830	5830	5830	5830	4
524	20240429	100100	42609510	5810	5820	5820	5810	67
525	20240429	100000	42219740	5830	5830	5830	5830	100
526	20240429	095900	41636740	5830	5830	5830	5830	100
527	20240429	095800	41053740	5820	5820	5820	5820	0
528	20240429	095700	41053740	5820	5820	5820	5820	0
529	20240429	095600	41053740	5820	5820	5820	5820	0
530	20240429	095500	41053740	5820	5820	5820	5820	0
531	20240429	095400	41053740	5820	5820	5820	5820	0
532	20240429	095300	41053740	5820	5820	5820	5820	40
533	20240429	095200	40820940	5830	5830	5830	5830	0
534	20240429	095100	40820940	5830	5830	5830	5830	0
535	20240429	095000	40820940	5830	5830	5830	5830	0
536	20240429	094900	40820940	5830	5830	5830	5830	0
537	20240429	094800	40820940	5830	5830	5830	5830	0
538	20240429	094700	40820940	5830	5830	5830	5830	181
539	20240429	094600	39765710	5820	5820	5820	5820	0
540	20240429	094500	39765710	5820	5820	5820	5820	0
541	20240429	094400	39765710	5820	5820	5820	5820	12
542	20240429	094300	39695870	5830	5840	5840	5830	117
543	20240429	094200	39012770	5840	5830	5840	5830	171
544	20240429	094100	38014230	5830	5830	5830	5830	0
545	20240429	094000	38014230	5830	5830	5830	5830	1003
546	20240429	093900	32166740	5840	5840	5840	5840	7
547	20240429	093800	32125860	5850	5850	5850	5850	37
548	20240429	093700	31909410	5850	5850	5850	5850	2
549	20240429	093600	31897710	5850	5850	5850	5850	0
550	20240429	093500	31897710	5850	5850	5850	5850	0
551	20240429	093400	31897710	5850	5850	5850	5850	105
552	20240429	093300	31283460	5840	5840	5840	5840	0
553	20240429	093200	31283460	5840	5840	5840	5840	54
554	20240429	093100	30968100	5840	5840	5840	5840	1
555	20240429	093000	30962260	5840	5840	5840	5840	5
556	20240429	092900	30933060	5850	5850	5850	5850	0
557	20240429	092800	30933060	5850	5850	5850	5850	2
558	20240429	092700	30921360	5850	5850	5850	5850	0
559	20240429	092600	30921360	5850	5850	5850	5850	0
560	20240429	092500	30921360	5850	5850	5850	5820	105
561	20240429	092400	30310110	5850	5850	5850	5850	0
562	20240429	092300	30310110	5850	5840	5850	5840	319
563	20240429	092200	28447120	5840	5840	5840	5840	0
564	20240429	092100	28447120	5840	5840	5840	5840	0
565	20240429	092000	28447120	5840	5840	5840	5840	0
566	20240429	091900	28447120	5840	5840	5840	5840	0
567	20240429	091800	28447120	5840	5840	5840	5840	0
568	20240429	091700	28447120	5840	5830	5840	5830	629
569	20240429	091600	24778550	5830	5810	5830	5810	3482
570	20240429	091500	4512770	5800	5810	5810	5800	26
571	20240429	091400	4361960	5810	5810	5810	5810	0
572	20240429	091300	4361960	5810	5820	5820	5810	52
573	20240429	091200	4059810	5820	5820	5820	5810	20
574	20240429	091100	3943510	5820	5820	5820	5820	0
575	20240429	091000	3943510	5820	5820	5820	5820	0
576	20240429	090900	3943510	5820	5820	5820	5820	13
577	20240429	090800	3867850	5830	5830	5830	5830	0
578	20240429	090700	3867850	5830	5830	5830	5830	30
579	20240429	090600	3692950	5820	5820	5820	5820	1
580	20240429	090500	3687130	5820	5820	5820	5820	0
581	20240429	090400	3687130	5820	5830	5830	5820	5
582	20240429	090300	3657990	5790	5790	5790	5790	0
583	20240429	090200	3657990	5790	5790	5790	5790	0
584	20240429	090100	3657990	5790	5790	5790	5790	0
585	20240429	090000	3657990	5790	5760	5790	5760	286