KissMeData/009780/min/candle-20240429.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240429	185300	46593900	5420	5420	5420	5420	297
3	20240429	185200	46593900	5420	5420	5420	5420	0
4	20240429	185100	46593900	5420	5420	5420	5420	0
5	20240429	185000	46593900	5420	5420	5420	5420	0
6	20240429	184900	46593900	5420	5420	5420	5420	0
7	20240429	184800	46593900	5420	5420	5420	5420	0
8	20240429	184700	46593900	5420	5420	5420	5420	0
9	20240429	184600	46593900	5420	5420	5420	5420	0
10	20240429	184500	46593900	5420	5420	5420	5420	0
11	20240429	184400	46593900	5420	5420	5420	5420	0
12	20240429	184300	46593900	5420	5420	5420	5420	0
13	20240429	184200	46593900	5420	5420	5420	5420	0
14	20240429	184100	46593900	5420	5420	5420	5420	0
15	20240429	184000	46593900	5420	5420	5420	5420	0
16	20240429	183900	46593900	5420	5420	5420	5420	0
17	20240429	183800	46593900	5420	5420	5420	5420	0
18	20240429	183700	46593900	5420	5420	5420	5420	0
19	20240429	183600	46593900	5420	5420	5420	5420	0
20	20240429	183500	46593900	5420	5420	5420	5420	0
21	20240429	183400	46593900	5420	5420	5420	5420	0
22	20240429	183300	46593900	5420	5420	5420	5420	0
23	20240429	183200	46593900	5420	5420	5420	5420	0
24	20240429	183100	46593900	5420	5420	5420	5420	0
25	20240429	183000	46593900	5420	5420	5420	5420	0
26	20240429	182900	46593900	5420	5420	5420	5420	0
27	20240429	182800	46593900	5420	5420	5420	5420	0
28	20240429	182700	46593900	5420	5420	5420	5420	0
29	20240429	182600	46593900	5420	5420	5420	5420	0
30	20240429	182500	46593900	5420	5420	5420	5420	0
31	20240429	182400	46593900	5420	5420	5420	5420	0
32	20240429	182300	46593900	5420	5420	5420	5420	297
33	20240429	182200	46593900	5420	5420	5420	5420	0
34	20240429	182100	46593900	5420	5420	5420	5420	0
35	20240429	182000	46593900	5420	5420	5420	5420	0
36	20240429	181900	46593900	5420	5420	5420	5420	0
37	20240429	181800	46593900	5420	5420	5420	5420	0
38	20240429	181700	46593900	5420	5420	5420	5420	0
39	20240429	181600	46593900	5420	5420	5420	5420	0
40	20240429	181500	46593900	5420	5420	5420	5420	0
41	20240429	181400	46593900	5420	5420	5420	5420	0
42	20240429	181300	46593900	5420	5420	5420	5420	0
43	20240429	181200	46593900	5420	5420	5420	5420	0
44	20240429	181100	46593900	5420	5420	5420	5420	0
45	20240429	181000	46593900	5420	5420	5420	5420	0
46	20240429	180900	46593900	5420	5420	5420	5420	0
47	20240429	180800	46593900	5420	5420	5420	5420	0
48	20240429	180700	46593900	5420	5420	5420	5420	0
49	20240429	180600	46593900	5420	5420	5420	5420	0
50	20240429	180500	46593900	5420	5420	5420	5420	0
51	20240429	180400	46593900	5420	5420	5420	5420	0
52	20240429	180300	46593900	5420	5420	5420	5420	0
53	20240429	180200	46593900	5420	5420	5420	5420	0
54	20240429	180100	46593900	5420	5420	5420	5420	0
55	20240429	180000	46593900	5420	5420	5420	5420	0
56	20240429	175900	46593900	5420	5420	5420	5420	0
57	20240429	175800	46593900	5420	5420	5420	5420	0
58	20240429	175700	46593900	5420	5420	5420	5420	0
59	20240429	175600	46593900	5420	5420	5420	5420	0
60	20240429	175500	46593900	5420	5420	5420	5420	0
61	20240429	175400	46593900	5420	5420	5420	5420	0
62	20240429	175300	46593900	5420	5420	5420	5420	297
63	20240429	175200	46593900	5420	5420	5420	5420	0
64	20240429	175100	46593900	5420	5420	5420	5420	0
65	20240429	175000	46593900	5420	5420	5420	5420	0
66	20240429	174900	46593900	5420	5420	5420	5420	0
67	20240429	174800	46593900	5420	5420	5420	5420	0
68	20240429	174700	46593900	5420	5420	5420	5420	0
69	20240429	174600	46593900	5420	5420	5420	5420	0
70	20240429	174500	46593900	5420	5420	5420	5420	0
71	20240429	174400	46593900	5420	5420	5420	5420	0
72	20240429	174300	46593900	5420	5420	5420	5420	0
73	20240429	174200	46593900	5420	5420	5420	5420	0
74	20240429	174100	46593900	5420	5420	5420	5420	0
75	20240429	174000	46593900	5420	5420	5420	5420	0
76	20240429	173900	46593900	5420	5420	5420	5420	0
77	20240429	173800	46593900	5420	5420	5420	5420	0
78	20240429	173700	46593900	5420	5420	5420	5420	0
79	20240429	173600	46593900	5420	5420	5420	5420	0
80	20240429	173500	46593900	5420	5420	5420	5420	0
81	20240429	173400	46593900	5420	5420	5420	5420	0
82	20240429	173300	46593900	5420	5420	5420	5420	0
83	20240429	173200	46593900	5420	5420	5420	5420	0
84	20240429	173100	46593900	5420	5420	5420	5420	0
85	20240429	173000	46593900	5420	5420	5420	5420	0
86	20240429	172900	46593900	5420	5420	5420	5420	0
87	20240429	172800	46593900	5420	5420	5420	5420	0
88	20240429	172700	46593900	5420	5420	5420	5420	0
89	20240429	172600	46593900	5420	5420	5420	5420	0
90	20240429	172500	46593900	5420	5420	5420	5420	0
91	20240429	172400	46593900	5420	5420	5420	5420	0
92	20240429	172300	46593900	5420	5420	5420	5420	297
93	20240429	172200	46593900	5420	5420	5420	5420	0
94	20240429	172100	46593900	5420	5420	5420	5420	0
95	20240429	172000	46593900	5420	5420	5420	5420	0
96	20240429	171900	46593900	5420	5420	5420	5420	0
97	20240429	171800	46593900	5420	5420	5420	5420	0
98	20240429	171700	46593900	5420	5420	5420	5420	0
99	20240429	171600	46593900	5420	5420	5420	5420	0
100	20240429	171500	46593900	5420	5420	5420	5420	0
101	20240429	171400	46593900	5420	5420	5420	5420	0
102	20240429	171300	46593900	5420	5420	5420	5420	0
103	20240429	171200	46593900	5420	5420	5420	5420	0
104	20240429	171100	46593900	5420	5420	5420	5420	0
105	20240429	171000	46593900	5420	5420	5420	5420	0
106	20240429	170900	46593900	5420	5420	5420	5420	0
107	20240429	170800	46593900	5420	5420	5420	5420	0
108	20240429	170700	46593900	5420	5420	5420	5420	0
109	20240429	170600	46593900	5420	5420	5420	5420	0
110	20240429	170500	46593900	5420	5420	5420	5420	0
111	20240429	170400	46593900	5420	5420	5420	5420	0
112	20240429	170300	46593900	5420	5420	5420	5420	0
113	20240429	170200	46593900	5420	5420	5420	5420	0
114	20240429	170100	46593900	5420	5420	5420	5420	0
115	20240429	170000	46593900	5420	5420	5420	5420	0
116	20240429	165900	46593900	5420	5420	5420	5420	0
117	20240429	165800	46593900	5420	5420	5420	5420	0
118	20240429	165700	46593900	5420	5420	5420	5420	0
119	20240429	165600	46593900	5420	5420	5420	5420	0
120	20240429	165500	46593900	5420	5420	5420	5420	0
121	20240429	165400	46593900	5420	5420	5420	5420	0
122	20240429	165300	46593900	5420	5420	5420	5420	297
123	20240429	165200	46593900	5420	5420	5420	5420	0
124	20240429	165100	46593900	5420	5420	5420	5420	0
125	20240429	165000	46593900	5420	5420	5420	5420	0
126	20240429	164900	46593900	5420	5420	5420	5420	0
127	20240429	164800	46593900	5420	5420	5420	5420	0
128	20240429	164700	46593900	5420	5420	5420	5420	0
129	20240429	164600	46593900	5420	5420	5420	5420	0
130	20240429	164500	46593900	5420	5420	5420	5420	0
131	20240429	164400	46593900	5420	5420	5420	5420	0
132	20240429	164300	46593900	5420	5420	5420	5420	0
133	20240429	164200	46593900	5420	5420	5420	5420	0
134	20240429	164100	46593900	5420	5420	5420	5420	0
135	20240429	164000	46593900	5420	5420	5420	5420	0
136	20240429	163900	46593900	5420	5420	5420	5420	0
137	20240429	163800	46593900	5420	5420	5420	5420	0
138	20240429	163700	46593900	5420	5420	5420	5420	0
139	20240429	163600	46593900	5420	5420	5420	5420	0
140	20240429	163500	46593900	5420	5420	5420	5420	0
141	20240429	163400	46593900	5420	5420	5420	5420	0
142	20240429	163300	46593900	5420	5420	5420	5420	0
143	20240429	163200	46593900	5420	5420	5420	5420	0
144	20240429	163100	46593900	5420	5420	5420	5420	0
145	20240429	163000	46593900	5420	5420	5420	5420	0
146	20240429	162900	46593900	5420	5420	5420	5420	0
147	20240429	162800	46593900	5420	5420	5420	5420	0
148	20240429	162700	46593900	5420	5420	5420	5420	0
149	20240429	162600	46593900	5420	5420	5420	5420	0
150	20240429	162500	46593900	5420	5420	5420	5420	0
151	20240429	162400	46593900	5420	5420	5420	5420	0
152	20240429	162300	46593900	5420	5420	5420	5420	297
153	20240429	162200	46593900	5420	5420	5420	5420	0
154	20240429	162100	46593900	5420	5420	5420	5420	0
155	20240429	162000	46593900	5420	5420	5420	5420	0
156	20240429	161900	46593900	5420	5420	5420	5420	0
157	20240429	161800	46593900	5420	5420	5420	5420	0
158	20240429	161700	46593900	5420	5420	5420	5420	0
159	20240429	161600	46593900	5420	5420	5420	5420	0
160	20240429	161500	46593900	5420	5420	5420	5420	0
161	20240429	161400	46593900	5420	5420	5420	5420	0
162	20240429	161300	46593900	5420	5420	5420	5420	0
163	20240429	161200	46593900	5420	5420	5420	5420	0
164	20240429	161100	46593900	5420	5420	5420	5420	0
165	20240429	161000	46593900	5420	5420	5420	5420	0
166	20240429	160900	46593900	5420	5420	5420	5420	0
167	20240429	160800	46593900	5420	5420	5420	5420	0
168	20240429	160700	46593900	5420	5420	5420	5420	0
169	20240429	160600	46593900	5420	5420	5420	5420	0
170	20240429	160500	46593900	5420	5420	5420	5420	0
171	20240429	160400	46593900	5420	5420	5420	5420	0
172	20240429	160300	46593900	5420	5420	5420	5420	0
173	20240429	160200	46593900	5420	5420	5420	5420	0
174	20240429	160100	46593900	5420	5420	5420	5420	0
175	20240429	160000	46593900	5420	5420	5420	5420	0
176	20240429	155900	46593900	5420	5420	5420	5420	0
177	20240429	155800	46593900	5420	5420	5420	5420	0
178	20240429	155700	46593900	5420	5420	5420	5420	0
179	20240429	155600	46593900	5420	5420	5420	5420	0
180	20240429	155500	46593900	5420	5420	5420	5420	0
181	20240429	155400	46593900	5420	5420	5420	5420	0
182	20240429	155300	46593900	5420	5420	5420	5420	297
183	20240429	155200	46593900	5420	5420	5420	5420	0
184	20240429	155100	46593900	5420	5420	5420	5420	0
185	20240429	155000	46593900	5420	5420	5420	5420	0
186	20240429	154900	46593900	5420	5420	5420	5420	0
187	20240429	154800	46593900	5420	5420	5420	5420	0
188	20240429	154700	46593900	5420	5420	5420	5420	0
189	20240429	154600	46593900	5420	5420	5420	5420	0
190	20240429	154500	46593900	5420	5420	5420	5420	0
191	20240429	154400	46593900	5420	5420	5420	5420	0
192	20240429	154300	46593900	5420	5420	5420	5420	0
193	20240429	154200	46593900	5420	5420	5420	5420	0
194	20240429	154100	46593900	5420	5420	5420	5420	0
195	20240429	154000	46593900	5420	5420	5420	5420	0
196	20240429	153900	46593900	5420	5420	5420	5420	0
197	20240429	153800	46593900	5420	5420	5420	5420	0
198	20240429	153700	46593900	5420	5420	5420	5420	0
199	20240429	153600	46593900	5420	5420	5420	5420	0
200	20240429	153500	46593900	5420	5420	5420	5420	0
201	20240429	153400	46593900	5420	5420	5420	5420	0
202	20240429	153300	46593900	5420	5420	5420	5420	0
203	20240429	153200	46593900	5420	5420	5420	5420	0
204	20240429	153100	46593900	5420	5420	5420	5420	0
205	20240429	153000	46593900	5420	5420	5420	5420	297
206	20240429	152900	44984160	5410	5410	5410	5410	0
207	20240429	152800	44984160	5410	5410	5410	5410	0
208	20240429	152700	44984160	5410	5410	5410	5410	0
209	20240429	152600	44984160	5410	5410	5410	5410	0
210	20240429	152500	44984160	5410	5410	5410	5410	0
211	20240429	152400	44984160	5410	5410	5410	5410	0
212	20240429	152300	44984160	5410	5410	5410	5410	0
213	20240429	152200	44984160	5410	5410	5410	5410	0
214	20240429	152100	44984160	5410	5410	5410	5410	0
215	20240429	152000	44984160	5410	5410	5410	5410	0
216	20240429	151900	44984160	5410	5390	5410	5390	200
217	20240429	151800	43904780	5380	5380	5380	5380	0
218	20240429	151700	43904780	5380	5380	5380	5380	0
219	20240429	151600	43904780	5380	5380	5380	5380	0
220	20240429	151500	43904780	5380	5380	5380	5380	72
221	20240429	151400	43517420	5390	5390	5390	5390	0
222	20240429	151300	43517420	5390	5390	5390	5390	0
223	20240429	151200	43517420	5390	5370	5390	5370	156
224	20240429	151100	42678350	5360	5360	5360	5360	0
225	20240429	151000	42678350	5360	5360	5360	5360	0
226	20240429	150900	42678350	5360	5360	5360	5360	0
227	20240429	150800	42678350	5360	5360	5360	5360	38
228	20240429	150700	42474670	5360	5360	5360	5360	76
229	20240429	150600	42067310	5360	5360	5360	5360	0
230	20240429	150500	42067310	5360	5360	5360	5360	0
231	20240429	150400	42067310	5360	5360	5360	5360	0
232	20240429	150300	42067310	5360	5360	5360	5360	0
233	20240429	150200	42067310	5360	5360	5360	5360	29
234	20240429	150100	41911870	5370	5370	5370	5370	0
235	20240429	150000	41911870	5370	5370	5370	5370	0
236	20240429	145900	41911870	5370	5370	5370	5370	0
237	20240429	145800	41911870	5370	5370	5370	5370	0
238	20240429	145700	41911870	5370	5370	5370	5370	5
239	20240429	145600	41885020	5370	5370	5370	5370	2
240	20240429	145500	41874280	5370	5370	5370	5370	5
241	20240429	145400	41847430	5360	5360	5360	5360	0
242	20240429	145300	41847430	5360	5360	5360	5360	0
243	20240429	145200	41847430	5360	5360	5360	5360	0
244	20240429	145100	41847430	5360	5360	5360	5360	0
245	20240429	145000	41847430	5360	5360	5360	5360	0
246	20240429	144900	41847430	5360	5360	5360	5360	0
247	20240429	144800	41847430	5360	5360	5360	5360	0
248	20240429	144700	41847430	5360	5360	5360	5360	0
249	20240429	144600	41847430	5360	5360	5360	5360	88
250	20240429	144500	41375750	5360	5360	5360	5360	0
251	20240429	144400	41375750	5360	5360	5360	5360	0
252	20240429	144300	41375750	5360	5360	5360	5360	0
253	20240429	144200	41375750	5360	5360	5360	5360	6
254	20240429	144100	41343590	5350	5350	5350	5350	0
255	20240429	144000	41343590	5350	5350	5350	5350	0
256	20240429	143900	41343590	5350	5350	5350	5350	0
257	20240429	143800	41343590	5350	5350	5350	5350	0
258	20240429	143700	41343590	5350	5350	5350	5350	0
259	20240429	143600	41343590	5350	5350	5350	5350	0
260	20240429	143500	41343590	5350	5350	5350	5350	47
261	20240429	143400	41092140	5360	5360	5360	5360	0
262	20240429	143300	41092140	5360	5360	5360	5360	2
263	20240429	143200	41081420	5350	5350	5350	5350	347
264	20240429	143100	39224970	5350	5350	5350	5350	0
265	20240429	143000	39224970	5350	5350	5350	5350	0
266	20240429	142900	39224970	5350	5350	5350	5350	0
267	20240429	142800	39224970	5350	5350	5350	5350	0
268	20240429	142700	39224970	5350	5350	5350	5350	0
269	20240429	142600	39224970	5350	5350	5350	5350	0
270	20240429	142500	39224970	5350	5350	5350	5350	101
271	20240429	142400	38684620	5350	5350	5350	5350	0
272	20240429	142300	38684620	5350	5350	5350	5350	0
273	20240429	142200	38684620	5350	5350	5350	5350	0
274	20240429	142100	38684620	5350	5350	5350	5350	0
275	20240429	142000	38684620	5350	5350	5350	5350	2
276	20240429	141900	38673920	5350	5350	5350	5350	0
277	20240429	141800	38673920	5350	5350	5350	5350	0
278	20240429	141700	38673920	5350	5350	5350	5350	0
279	20240429	141600	38673920	5350	5350	5350	5350	0
280	20240429	141500	38673920	5350	5350	5350	5350	0
281	20240429	141400	38673920	5350	5350	5350	5350	0
282	20240429	141300	38673920	5350	5350	5350	5350	0
283	20240429	141200	38673920	5350	5350	5350	5350	0
284	20240429	141100	38673920	5350	5350	5350	5350	0
285	20240429	141000	38673920	5350	5350	5350	5350	0
286	20240429	140900	38673920	5350	5350	5350	5350	0
287	20240429	140800	38673920	5350	5350	5350	5350	20
288	20240429	140700	38566920	5340	5340	5340	5340	0
289	20240429	140600	38566920	5340	5340	5340	5340	10
290	20240429	140500	38513520	5340	5340	5340	5340	0
291	20240429	140400	38513520	5340	5340	5340	5340	200
292	20240429	140300	37445520	5340	5340	5340	5340	0
293	20240429	140200	37445520	5340	5340	5340	5340	0
294	20240429	140100	37445520	5340	5340	5340	5340	0
295	20240429	140000	37445520	5340	5340	5340	5340	0
296	20240429	135900	37445520	5340	5340	5340	5340	0
297	20240429	135800	37445520	5340	5340	5340	5340	2
298	20240429	135700	37434840	5360	5360	5360	5360	0
299	20240429	135600	37434840	5360	5360	5360	5360	0
300	20240429	135500	37434840	5360	5360	5360	5360	0
301	20240429	135400	37434840	5360	5360	5360	5360	0
302	20240429	135300	37434840	5360	5360	5360	5360	0
303	20240429	135200	37434840	5360	5360	5360	5360	0
304	20240429	135100	37434840	5360	5360	5360	5360	0
305	20240429	135000	37434840	5360	5360	5360	5360	0
306	20240429	134900	37434840	5360	5360	5360	5360	0
307	20240429	134800	37434840	5360	5340	5360	5340	145
308	20240429	134700	36659480	5340	5340	5340	5340	0
309	20240429	134600	36659480	5340	5340	5340	5340	0
310	20240429	134500	36659480	5340	5340	5340	5340	0
311	20240429	134400	36659480	5340	5340	5340	5340	0
312	20240429	134300	36659480	5340	5340	5340	5340	0
313	20240429	134200	36659480	5340	5340	5340	5340	15
314	20240429	134100	36579380	5350	5350	5350	5350	0
315	20240429	134000	36579380	5350	5350	5350	5350	0
316	20240429	133900	36579380	5350	5350	5350	5350	0
317	20240429	133800	36579380	5350	5350	5350	5350	0
318	20240429	133700	36579380	5350	5350	5350	5350	0
319	20240429	133600	36579380	5350	5350	5350	5350	0
320	20240429	133500	36579380	5350	5350	5350	5350	10
321	20240429	133400	36525880	5340	5340	5340	5340	0
322	20240429	133300	36525880	5340	5340	5340	5340	0
323	20240429	133200	36525880	5340	5340	5340	5340	0
324	20240429	133100	36525880	5340	5340	5340	5340	0
325	20240429	133000	36525880	5340	5340	5340	5340	10
326	20240429	132900	36472480	5340	5340	5340	5340	0
327	20240429	132800	36472480	5340	5340	5340	5340	0
328	20240429	132700	36472480	5340	5340	5340	5340	2
329	20240429	132600	36461800	5340	5340	5340	5340	0
330	20240429	132500	36461800	5340	5340	5340	5340	28
331	20240429	132400	36312280	5340	5340	5340	5340	8
332	20240429	132300	36269560	5340	5340	5340	5340	50
333	20240429	132200	36002560	5340	5340	5340	5340	0
334	20240429	132100	36002560	5340	5340	5340	5340	0
335	20240429	132000	36002560	5340	5340	5340	5340	0
336	20240429	131900	36002560	5340	5340	5340	5340	0
337	20240429	131800	36002560	5340	5340	5340	5340	6
338	20240429	131700	35970520	5350	5350	5350	5350	0
339	20240429	131600	35970520	5350	5350	5350	5350	0
340	20240429	131500	35970520	5350	5350	5350	5350	0
341	20240429	131400	35970520	5350	5350	5350	5350	8
342	20240429	131300	35927720	5360	5360	5360	5360	0
343	20240429	131200	35927720	5360	5360	5360	5360	226
344	20240429	131100	34716360	5380	5370	5380	5370	9
345	20240429	131000	34667950	5380	5370	5380	5370	60
346	20240429	130900	34345690	5370	5370	5370	5370	39
347	20240429	130800	34136260	5380	5380	5380	5380	0
348	20240429	130700	34136260	5380	5380	5380	5380	0
349	20240429	130600	34136260	5380	5380	5380	5380	0
350	20240429	130500	34136260	5380	5380	5380	5380	33
351	20240429	130400	33958720	5390	5390	5390	5390	0
352	20240429	130300	33958720	5390	5390	5390	5390	0
353	20240429	130200	33958720	5390	5390	5390	5390	0
354	20240429	130100	33958720	5390	5390	5390	5390	0
355	20240429	130000	33958720	5390	5390	5390	5390	0
356	20240429	125900	33958720	5390	5390	5390	5390	0
357	20240429	125800	33958720	5390	5390	5390	5390	0
358	20240429	125700	33958720	5390	5390	5390	5390	0
359	20240429	125600	33958720	5390	5390	5390	5390	0
360	20240429	125500	33958720	5390	5390	5390	5390	0
361	20240429	125400	33958720	5390	5390	5390	5390	0
362	20240429	125300	33958720	5390	5390	5390	5390	0
363	20240429	125200	33958720	5390	5390	5390	5390	0
364	20240429	125100	33958720	5390	5390	5390	5390	0
365	20240429	125000	33958720	5390	5390	5390	5390	0
366	20240429	124900	33958720	5390	5390	5390	5390	0
367	20240429	124800	33958720	5390	5390	5390	5390	0
368	20240429	124700	33958720	5390	5390	5390	5390	0
369	20240429	124600	33958720	5390	5390	5390	5390	0
370	20240429	124500	33958720	5390	5390	5390	5390	0
371	20240429	124400	33958720	5390	5390	5390	5390	0
372	20240429	124300	33958720	5390	5390	5390	5390	0
373	20240429	124200	33958720	5390	5390	5390	5390	0
374	20240429	124100	33958720	5390	5390	5390	5390	0
375	20240429	124000	33958720	5390	5390	5390	5390	0
376	20240429	123900	33958720	5390	5390	5390	5390	0
377	20240429	123800	33958720	5390	5390	5390	5390	0
378	20240429	123700	33958720	5390	5390	5390	5390	0
379	20240429	123600	33958720	5390	5390	5390	5390	0
380	20240429	123500	33958720	5390	5390	5390	5390	10
381	20240429	123400	33904820	5380	5380	5380	5380	0
382	20240429	123300	33904820	5380	5380	5380	5380	1
383	20240429	123200	33899440	5380	5380	5380	5380	110
384	20240429	123100	33307640	5390	5390	5390	5390	0
385	20240429	123000	33307640	5390	5390	5390	5390	0
386	20240429	122900	33307640	5390	5390	5390	5390	0
387	20240429	122800	33307640	5390	5390	5390	5390	0
388	20240429	122700	33307640	5390	5390	5390	5390	0
389	20240429	122600	33307640	5390	5390	5390	5390	0
390	20240429	122500	33307640	5390	5390	5390	5390	0
391	20240429	122400	33307640	5390	5390	5390	5390	0
392	20240429	122300	33307640	5390	5390	5390	5390	0
393	20240429	122200	33307640	5390	5390	5390	5390	0
394	20240429	122100	33307640	5390	5390	5390	5390	0
395	20240429	122000	33307640	5390	5390	5390	5390	0
396	20240429	121900	33307640	5390	5390	5390	5390	0
397	20240429	121800	33307640	5390	5390	5390	5390	0
398	20240429	121700	33307640	5390	5390	5390	5390	0
399	20240429	121600	33307640	5390	5390	5390	5390	0
400	20240429	121500	33307640	5390	5390	5390	5390	0
401	20240429	121400	33307640	5390	5390	5390	5390	0
402	20240429	121300	33307640	5390	5390	5390	5390	0
403	20240429	121200	33307640	5390	5390	5390	5390	0
404	20240429	121100	33307640	5390	5390	5390	5390	0
405	20240429	121000	33307640	5390	5390	5390	5390	0
406	20240429	120900	33307640	5390	5390	5390	5390	0
407	20240429	120800	33307640	5390	5390	5390	5390	0
408	20240429	120700	33307640	5390	5390	5390	5390	0
409	20240429	120600	33307640	5390	5390	5390	5390	0
410	20240429	120500	33307640	5390	5390	5390	5390	0
411	20240429	120400	33307640	5390	5390	5390	5390	0
412	20240429	120300	33307640	5390	5390	5390	5390	0
413	20240429	120200	33307640	5390	5390	5390	5390	0
414	20240429	120100	33307640	5390	5390	5390	5390	0
415	20240429	120000	33307640	5390	5390	5390	5390	2
416	20240429	115900	33296860	5410	5410	5410	5410	0
417	20240429	115800	33296860	5410	5410	5410	5410	39
418	20240429	115700	33085870	5410	5400	5410	5310	4049
419	20240429	115600	11347890	5410	5410	5410	5410	0
420	20240429	115500	11347890	5410	5410	5410	5410	0
421	20240429	115400	11347890	5410	5410	5410	5410	0
422	20240429	115300	11347890	5410	5410	5410	5410	0
423	20240429	115200	11347890	5410	5410	5410	5410	0
424	20240429	115100	11347890	5410	5410	5410	5410	0
425	20240429	115000	11347890	5410	5410	5410	5410	0
426	20240429	114900	11347890	5410	5410	5410	5410	0
427	20240429	114800	11347890	5410	5390	5410	5390	223
428	20240429	114700	10145460	5390	5390	5390	5390	10
429	20240429	114600	10091560	5390	5390	5390	5390	0
430	20240429	114500	10091560	5390	5390	5390	5390	0
431	20240429	114400	10091560	5390	5390	5390	5390	0
432	20240429	114300	10091560	5390	5400	5400	5390	200
433	20240429	114200	9012960	5400	5400	5400	5400	0
434	20240429	114100	9012960	5400	5400	5400	5400	0
435	20240429	114000	9012960	5400	5400	5400	5400	1
436	20240429	113900	9007560	5400	5400	5400	5400	0
437	20240429	113800	9007560	5400	5400	5400	5400	0
438	20240429	113700	9007560	5400	5400	5400	5400	72
439	20240429	113600	8618760	5400	5400	5400	5400	0
440	20240429	113500	8618760	5400	5400	5400	5400	0
441	20240429	113400	8618760	5400	5400	5400	5400	0
442	20240429	113300	8618760	5400	5400	5400	5400	0
443	20240429	113200	8618760	5400	5400	5400	5400	0
444	20240429	113100	8618760	5400	5400	5400	5400	0
445	20240429	113000	8618760	5400	5400	5400	5400	28
446	20240429	112900	8467560	5400	5400	5400	5400	0
447	20240429	112800	8467560	5400	5400	5400	5400	0
448	20240429	112700	8467560	5400	5400	5400	5400	0
449	20240429	112600	8467560	5400	5400	5400	5400	0
450	20240429	112500	8467560	5400	5400	5400	5400	1
451	20240429	112400	8462160	5410	5410	5410	5410	36
452	20240429	112300	8267400	5410	5410	5410	5410	0
453	20240429	112200	8267400	5410	5410	5410	5410	0
454	20240429	112100	8267400	5410	5410	5410	5410	0
455	20240429	112000	8267400	5410	5410	5410	5410	0
456	20240429	111900	8267400	5410	5410	5410	5410	2
457	20240429	111800	8256580	5410	5410	5410	5410	0
458	20240429	111700	8256580	5410	5410	5410	5410	0
459	20240429	111600	8256580	5410	5410	5410	5410	0
460	20240429	111500	8256580	5410	5410	5410	5410	0
461	20240429	111400	8256580	5410	5410	5410	5410	0
462	20240429	111300	8256580	5410	5410	5410	5410	0
463	20240429	111200	8256580	5410	5410	5410	5410	0
464	20240429	111100	8256580	5410	5410	5410	5410	0
465	20240429	111000	8256580	5410	5410	5410	5410	0
466	20240429	110900	8256580	5410	5410	5410	5410	1
467	20240429	110800	8251170	5410	5410	5410	5410	20
468	20240429	110700	8142970	5410	5410	5410	5410	0
469	20240429	110600	8142970	5410	5410	5410	5410	1
470	20240429	110500	8137560	5400	5400	5400	5400	0
471	20240429	110400	8137560	5400	5400	5400	5400	0
472	20240429	110300	8137560	5400	5400	5400	5400	0
473	20240429	110200	8137560	5400	5400	5400	5400	0
474	20240429	110100	8137560	5400	5400	5400	5400	0
475	20240429	110000	8137560	5400	5400	5400	5400	0
476	20240429	105900	8137560	5400	5400	5400	5400	0
477	20240429	105800	8137560	5400	5400	5400	5400	641
478	20240429	105700	4676160	5410	5410	5410	5410	0
479	20240429	105600	4676160	5410	5410	5410	5410	0
480	20240429	105500	4676160	5410	5410	5410	5410	0
481	20240429	105400	4676160	5410	5410	5410	5410	0
482	20240429	105300	4676160	5410	5410	5410	5410	0
483	20240429	105200	4676160	5410	5410	5410	5410	0
484	20240429	105100	4676160	5410	5410	5410	5410	0
485	20240429	105000	4676160	5410	5410	5410	5410	0
486	20240429	104900	4676160	5410	5410	5410	5410	0
487	20240429	104800	4676160	5410	5410	5410	5410	0
488	20240429	104700	4676160	5410	5410	5410	5410	0
489	20240429	104600	4676160	5410	5410	5410	5410	0
490	20240429	104500	4676160	5410	5410	5410	5410	0
491	20240429	104400	4676160	5410	5410	5410	5410	0
492	20240429	104300	4676160	5410	5410	5410	5410	0
493	20240429	104200	4676160	5410	5410	5410	5410	0
494	20240429	104100	4676160	5410	5410	5410	5410	0
495	20240429	104000	4676160	5410	5410	5410	5410	7
496	20240429	103900	4638290	5410	5410	5410	5410	0
497	20240429	103800	4638290	5410	5410	5410	5410	0
498	20240429	103700	4638290	5410	5410	5410	5410	0
499	20240429	103600	4638290	5410	5410	5410	5410	0
500	20240429	103500	4638290	5410	5410	5410	5410	0
501	20240429	103400	4638290	5410	5410	5410	5410	0
502	20240429	103300	4638290	5410	5410	5410	5410	0
503	20240429	103200	4638290	5410	5410	5410	5410	0
504	20240429	103100	4638290	5410	5410	5410	5410	1
505	20240429	103000	4632880	5390	5390	5390	5390	0
506	20240429	102900	4632880	5390	5390	5390	5390	0
507	20240429	102800	4632880	5390	5390	5390	5390	0
508	20240429	102700	4632880	5390	5390	5390	5390	0
509	20240429	102600	4632880	5390	5390	5390	5390	1
510	20240429	102500	4627490	5410	5410	5410	5410	0
511	20240429	102400	4627490	5410	5410	5410	5410	0
512	20240429	102300	4627490	5410	5410	5410	5410	1
513	20240429	102200	4622080	5400	5400	5400	5400	0
514	20240429	102100	4622080	5400	5400	5400	5390	130
515	20240429	102000	3920790	5420	5420	5420	5420	0
516	20240429	101900	3920790	5420	5420	5420	5420	0
517	20240429	101800	3920790	5420	5420	5420	5420	0
518	20240429	101700	3920790	5420	5420	5420	5420	0
519	20240429	101600	3920790	5420	5420	5420	5420	0
520	20240429	101500	3920790	5420	5420	5420	5420	0
521	20240429	101400	3920790	5420	5420	5420	5420	0
522	20240429	101300	3920790	5420	5420	5420	5420	0
523	20240429	101200	3920790	5420	5420	5420	5420	0
524	20240429	101100	3920790	5420	5420	5420	5420	0
525	20240429	101000	3920790	5420	5410	5420	5410	84
526	20240429	100900	3466130	5410	5410	5410	5410	0
527	20240429	100800	3466130	5410	5410	5410	5410	0
528	20240429	100700	3466130	5410	5410	5410	5410	0
529	20240429	100600	3466130	5410	5390	5410	5390	75
530	20240429	100500	3061680	5390	5390	5390	5390	13
531	20240429	100400	2991610	5390	5390	5390	5390	0
532	20240429	100300	2991610	5390	5390	5390	5390	0
533	20240429	100200	2991610	5390	5390	5390	5390	0
534	20240429	100100	2991610	5390	5390	5390	5390	0
535	20240429	100000	2991610	5390	5390	5390	5390	0
536	20240429	095900	2991610	5390	5390	5390	5390	0
537	20240429	095800	2991610	5390	5390	5390	5390	0
538	20240429	095700	2991610	5390	5390	5390	5390	0
539	20240429	095600	2991610	5390	5390	5390	5390	76
540	20240429	095500	2581970	5390	5390	5390	5390	12
541	20240429	095400	2517290	5390	5390	5390	5390	0
542	20240429	095300	2517290	5390	5390	5390	5390	0
543	20240429	095200	2517290	5390	5390	5390	5390	17
544	20240429	095100	2425660	5390	5390	5390	5390	0
545	20240429	095000	2425660	5390	5390	5390	5390	0
546	20240429	094900	2425660	5390	5390	5390	5390	0
547	20240429	094800	2425660	5390	5380	5390	5380	63
548	20240429	094700	2086690	5380	5380	5380	5380	0
549	20240429	094600	2086690	5380	5380	5380	5380	0
550	20240429	094500	2086690	5380	5380	5380	5380	0
551	20240429	094400	2086690	5380	5380	5380	5380	0
552	20240429	094300	2086690	5380	5380	5380	5380	2
553	20240429	094200	2075930	5390	5380	5390	5380	119
554	20240429	094100	1435550	5380	5380	5380	5380	0
555	20240429	094000	1435550	5380	5380	5380	5380	20
556	20240429	093900	1327950	5390	5390	5390	5390	0
557	20240429	093800	1327950	5390	5390	5390	5390	0
558	20240429	093700	1327950	5390	5390	5390	5390	0
559	20240429	093600	1327950	5390	5390	5390	5390	0
560	20240429	093500	1327950	5390	5390	5390	5390	0
561	20240429	093400	1327950	5390	5390	5390	5390	0
562	20240429	093300	1327950	5390	5400	5400	5390	81
563	20240429	093200	891050	5400	5400	5400	5400	0
564	20240429	093100	891050	5400	5400	5400	5400	0
565	20240429	093000	891050	5400	5400	5400	5400	0
566	20240429	092900	891050	5400	5400	5400	5400	0
567	20240429	092800	891050	5400	5400	5400	5400	0
568	20240429	092700	891050	5400	5400	5400	5400	0
569	20240429	092600	891050	5400	5400	5400	5400	0
570	20240429	092500	891050	5400	5400	5400	5400	0
571	20240429	092400	891050	5400	5400	5400	5400	1
572	20240429	092300	885650	5390	5390	5390	5390	1
573	20240429	092200	880260	5400	5400	5400	5400	0
574	20240429	092100	880260	5400	5400	5400	5400	26
575	20240429	092000	739860	5410	5400	5410	5400	4
576	20240429	091900	718250	5400	5400	5400	5400	0
577	20240429	091800	718250	5400	5400	5400	5400	0
578	20240429	091700	718250	5400	5400	5400	5400	0
579	20240429	091600	718250	5400	5400	5400	5400	0
580	20240429	091500	718250	5400	5400	5400	5400	4
581	20240429	091400	696650	5410	5410	5410	5410	0
582	20240429	091300	696650	5410	5400	5410	5400	7
583	20240429	091200	658830	5400	5400	5400	5400	1
584	20240429	091100	653430	5400	5400	5400	5400	0
585	20240429	091000	653430	5400	5400	5400	5400	0
586	20240429	090900	653430	5400	5400	5400	5400	0
587	20240429	090800	653430	5400	5400	5410	5400	18
588	20240429	090700	556200	5400	5400	5400	5400	0
589	20240429	090600	556200	5400	5400	5400	5400	0
590	20240429	090500	556200	5400	5400	5400	5400	0
591	20240429	090400	556200	5400	5400	5400	5400	1
592	20240429	090300	550800	5400	5400	5400	5400	1
593	20240429	090200	545400	5400	5400	5400	5400	23
594	20240429	090100	421200	5400	5400	5400	5400	0
595	20240429	090000	421200	5400	5400	5400	5400	78