KissMeData/046940/min/candle-20240429.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240429	192900	58061195	2820	2820	2820	2820	310
3	20240429	192800	58061195	2820	2820	2820	2820	0
4	20240429	192700	58061195	2820	2820	2820	2820	0
5	20240429	192600	58061195	2820	2820	2820	2820	0
6	20240429	192500	58061195	2820	2820	2820	2820	0
7	20240429	192400	58061195	2820	2820	2820	2820	0
8	20240429	192300	58061195	2820	2820	2820	2820	0
9	20240429	192200	58061195	2820	2820	2820	2820	0
10	20240429	192100	58061195	2820	2820	2820	2820	0
11	20240429	192000	58061195	2820	2820	2820	2820	0
12	20240429	191900	58061195	2820	2820	2820	2820	0
13	20240429	191800	58061195	2820	2820	2820	2820	0
14	20240429	191700	58061195	2820	2820	2820	2820	0
15	20240429	191600	58061195	2820	2820	2820	2820	0
16	20240429	191500	58061195	2820	2820	2820	2820	0
17	20240429	191400	58061195	2820	2820	2820	2820	0
18	20240429	191300	58061195	2820	2820	2820	2820	0
19	20240429	191200	58061195	2820	2820	2820	2820	0
20	20240429	191100	58061195	2820	2820	2820	2820	0
21	20240429	191000	58061195	2820	2820	2820	2820	0
22	20240429	190900	58061195	2820	2820	2820	2820	0
23	20240429	190800	58061195	2820	2820	2820	2820	0
24	20240429	190700	58061195	2820	2820	2820	2820	0
25	20240429	190600	58061195	2820	2820	2820	2820	0
26	20240429	190500	58061195	2820	2820	2820	2820	0
27	20240429	190400	58061195	2820	2820	2820	2820	0
28	20240429	190300	58061195	2820	2820	2820	2820	0
29	20240429	190200	58061195	2820	2820	2820	2820	0
30	20240429	190100	58061195	2820	2820	2820	2820	0
31	20240429	190000	58061195	2820	2820	2820	2820	0
32	20240429	185900	58061195	2820	2820	2820	2820	310
33	20240429	185800	58061195	2820	2820	2820	2820	0
34	20240429	185700	58061195	2820	2820	2820	2820	0
35	20240429	185600	58061195	2820	2820	2820	2820	0
36	20240429	185500	58061195	2820	2820	2820	2820	0
37	20240429	185400	58061195	2820	2820	2820	2820	0
38	20240429	185300	58061195	2820	2820	2820	2820	0
39	20240429	185200	58061195	2820	2820	2820	2820	0
40	20240429	185100	58061195	2820	2820	2820	2820	0
41	20240429	185000	58061195	2820	2820	2820	2820	0
42	20240429	184900	58061195	2820	2820	2820	2820	0
43	20240429	184800	58061195	2820	2820	2820	2820	0
44	20240429	184700	58061195	2820	2820	2820	2820	0
45	20240429	184600	58061195	2820	2820	2820	2820	0
46	20240429	184500	58061195	2820	2820	2820	2820	0
47	20240429	184400	58061195	2820	2820	2820	2820	0
48	20240429	184300	58061195	2820	2820	2820	2820	0
49	20240429	184200	58061195	2820	2820	2820	2820	0
50	20240429	184100	58061195	2820	2820	2820	2820	0
51	20240429	184000	58061195	2820	2820	2820	2820	0
52	20240429	183900	58061195	2820	2820	2820	2820	0
53	20240429	183800	58061195	2820	2820	2820	2820	0
54	20240429	183700	58061195	2820	2820	2820	2820	0
55	20240429	183600	58061195	2820	2820	2820	2820	0
56	20240429	183500	58061195	2820	2820	2820	2820	0
57	20240429	183400	58061195	2820	2820	2820	2820	0
58	20240429	183300	58061195	2820	2820	2820	2820	0
59	20240429	183200	58061195	2820	2820	2820	2820	0
60	20240429	183100	58061195	2820	2820	2820	2820	0
61	20240429	183000	58061195	2820	2820	2820	2820	0
62	20240429	182900	58061195	2820	2820	2820	2820	310
63	20240429	182800	58061195	2820	2820	2820	2820	0
64	20240429	182700	58061195	2820	2820	2820	2820	0
65	20240429	182600	58061195	2820	2820	2820	2820	0
66	20240429	182500	58061195	2820	2820	2820	2820	0
67	20240429	182400	58061195	2820	2820	2820	2820	0
68	20240429	182300	58061195	2820	2820	2820	2820	0
69	20240429	182200	58061195	2820	2820	2820	2820	0
70	20240429	182100	58061195	2820	2820	2820	2820	0
71	20240429	182000	58061195	2820	2820	2820	2820	0
72	20240429	181900	58061195	2820	2820	2820	2820	0
73	20240429	181800	58061195	2820	2820	2820	2820	0
74	20240429	181700	58061195	2820	2820	2820	2820	0
75	20240429	181600	58061195	2820	2820	2820	2820	0
76	20240429	181500	58061195	2820	2820	2820	2820	0
77	20240429	181400	58061195	2820	2820	2820	2820	0
78	20240429	181300	58061195	2820	2820	2820	2820	0
79	20240429	181200	58061195	2820	2820	2820	2820	0
80	20240429	181100	58061195	2820	2820	2820	2820	0
81	20240429	181000	58061195	2820	2820	2820	2820	0
82	20240429	180900	58061195	2820	2820	2820	2820	0
83	20240429	180800	58061195	2820	2820	2820	2820	0
84	20240429	180700	58061195	2820	2820	2820	2820	0
85	20240429	180600	58061195	2820	2820	2820	2820	0
86	20240429	180500	58061195	2820	2820	2820	2820	0
87	20240429	180400	58061195	2820	2820	2820	2820	0
88	20240429	180300	58061195	2820	2820	2820	2820	0
89	20240429	180200	58061195	2820	2820	2820	2820	0
90	20240429	180100	58061195	2820	2820	2820	2820	0
91	20240429	180000	58061195	2820	2820	2820	2820	0
92	20240429	175900	58061195	2820	2820	2820	2820	310
93	20240429	175800	58061195	2820	2820	2820	2820	0
94	20240429	175700	58061195	2820	2820	2820	2820	0
95	20240429	175600	58061195	2820	2820	2820	2820	0
96	20240429	175500	58061195	2820	2820	2820	2820	0
97	20240429	175400	58061195	2820	2820	2820	2820	0
98	20240429	175300	58061195	2820	2820	2820	2820	0
99	20240429	175200	58061195	2820	2820	2820	2820	0
100	20240429	175100	58061195	2820	2820	2820	2820	0
101	20240429	175000	58061195	2820	2820	2820	2820	0
102	20240429	174900	58061195	2820	2820	2820	2820	0
103	20240429	174800	58061195	2820	2820	2820	2820	0
104	20240429	174700	58061195	2820	2820	2820	2820	0
105	20240429	174600	58061195	2820	2820	2820	2820	0
106	20240429	174500	58061195	2820	2820	2820	2820	0
107	20240429	174400	58061195	2820	2820	2820	2820	0
108	20240429	174300	58061195	2820	2820	2820	2820	0
109	20240429	174200	58061195	2820	2820	2820	2820	0
110	20240429	174100	58061195	2820	2820	2820	2820	0
111	20240429	174000	58061195	2820	2820	2820	2820	0
112	20240429	173900	58061195	2820	2820	2820	2820	0
113	20240429	173800	58061195	2820	2820	2820	2820	0
114	20240429	173700	58061195	2820	2820	2820	2820	0
115	20240429	173600	58061195	2820	2820	2820	2820	0
116	20240429	173500	58061195	2820	2820	2820	2820	0
117	20240429	173400	58061195	2820	2820	2820	2820	0
118	20240429	173300	58061195	2820	2820	2820	2820	0
119	20240429	173200	58061195	2820	2820	2820	2820	0
120	20240429	173100	58061195	2820	2820	2820	2820	0
121	20240429	173000	58061195	2820	2820	2820	2820	0
122	20240429	172900	58061195	2820	2820	2820	2820	310
123	20240429	172800	58061195	2820	2820	2820	2820	0
124	20240429	172700	58061195	2820	2820	2820	2820	0
125	20240429	172600	58061195	2820	2820	2820	2820	0
126	20240429	172500	58061195	2820	2820	2820	2820	0
127	20240429	172400	58061195	2820	2820	2820	2820	0
128	20240429	172300	58061195	2820	2820	2820	2820	0
129	20240429	172200	58061195	2820	2820	2820	2820	0
130	20240429	172100	58061195	2820	2820	2820	2820	0
131	20240429	172000	58061195	2820	2820	2820	2820	0
132	20240429	171900	58061195	2820	2820	2820	2820	0
133	20240429	171800	58061195	2820	2820	2820	2820	0
134	20240429	171700	58061195	2820	2820	2820	2820	0
135	20240429	171600	58061195	2820	2820	2820	2820	0
136	20240429	171500	58061195	2820	2820	2820	2820	0
137	20240429	171400	58061195	2820	2820	2820	2820	0
138	20240429	171300	58061195	2820	2820	2820	2820	0
139	20240429	171200	58061195	2820	2820	2820	2820	0
140	20240429	171100	58061195	2820	2820	2820	2820	0
141	20240429	171000	58061195	2820	2820	2820	2820	0
142	20240429	170900	58061195	2820	2820	2820	2820	0
143	20240429	170800	58061195	2820	2820	2820	2820	0
144	20240429	170700	58061195	2820	2820	2820	2820	0
145	20240429	170600	58061195	2820	2820	2820	2820	0
146	20240429	170500	58061195	2820	2820	2820	2820	0
147	20240429	170400	58061195	2820	2820	2820	2820	0
148	20240429	170300	58061195	2820	2820	2820	2820	0
149	20240429	170200	58061195	2820	2820	2820	2820	0
150	20240429	170100	58061195	2820	2820	2820	2820	0
151	20240429	170000	58061195	2820	2820	2820	2820	0
152	20240429	165900	58061195	2820	2820	2820	2820	310
153	20240429	165800	58061195	2820	2820	2820	2820	0
154	20240429	165700	58061195	2820	2820	2820	2820	0
155	20240429	165600	58061195	2820	2820	2820	2820	0
156	20240429	165500	58061195	2820	2820	2820	2820	0
157	20240429	165400	58061195	2820	2820	2820	2820	0
158	20240429	165300	58061195	2820	2820	2820	2820	0
159	20240429	165200	58061195	2820	2820	2820	2820	0
160	20240429	165100	58061195	2820	2820	2820	2820	0
161	20240429	165000	58061195	2820	2820	2820	2820	0
162	20240429	164900	58061195	2820	2820	2820	2820	0
163	20240429	164800	58061195	2820	2820	2820	2820	0
164	20240429	164700	58061195	2820	2820	2820	2820	0
165	20240429	164600	58061195	2820	2820	2820	2820	0
166	20240429	164500	58061195	2820	2820	2820	2820	0
167	20240429	164400	58061195	2820	2820	2820	2820	0
168	20240429	164300	58061195	2820	2820	2820	2820	0
169	20240429	164200	58061195	2820	2820	2820	2820	0
170	20240429	164100	58061195	2820	2820	2820	2820	0
171	20240429	164000	58061195	2820	2820	2820	2820	0
172	20240429	163900	58061195	2820	2820	2820	2820	0
173	20240429	163800	58061195	2820	2820	2820	2820	0
174	20240429	163700	58061195	2820	2820	2820	2820	0
175	20240429	163600	58061195	2820	2820	2820	2820	0
176	20240429	163500	58061195	2820	2820	2820	2820	0
177	20240429	163400	58061195	2820	2820	2820	2820	0
178	20240429	163300	58061195	2820	2820	2820	2820	0
179	20240429	163200	58061195	2820	2820	2820	2820	0
180	20240429	163100	58061195	2820	2820	2820	2820	0
181	20240429	163000	58061195	2820	2820	2820	2820	0
182	20240429	162900	58061195	2820	2820	2820	2820	310
183	20240429	162800	58061195	2820	2820	2820	2820	0
184	20240429	162700	58061195	2820	2820	2820	2820	0
185	20240429	162600	58061195	2820	2820	2820	2820	0
186	20240429	162500	58061195	2820	2820	2820	2820	0
187	20240429	162400	58061195	2820	2820	2820	2820	0
188	20240429	162300	58061195	2820	2820	2820	2820	0
189	20240429	162200	58061195	2820	2820	2820	2820	0
190	20240429	162100	58061195	2820	2820	2820	2820	0
191	20240429	162000	58061195	2820	2820	2820	2820	0
192	20240429	161900	58061195	2820	2820	2820	2820	0
193	20240429	161800	58061195	2820	2820	2820	2820	0
194	20240429	161700	58061195	2820	2820	2820	2820	0
195	20240429	161600	58061195	2820	2820	2820	2820	0
196	20240429	161500	58061195	2820	2820	2820	2820	0
197	20240429	161400	58061195	2820	2820	2820	2820	0
198	20240429	161300	58061195	2820	2820	2820	2820	0
199	20240429	161200	58061195	2820	2820	2820	2820	0
200	20240429	161100	58061195	2820	2820	2820	2820	0
201	20240429	161000	58061195	2820	2820	2820	2820	0
202	20240429	160900	58061195	2820	2820	2820	2820	0
203	20240429	160800	58061195	2820	2820	2820	2820	0
204	20240429	160700	58061195	2820	2820	2820	2820	0
205	20240429	160600	58061195	2820	2820	2820	2820	0
206	20240429	160500	58061195	2820	2820	2820	2820	0
207	20240429	160400	58061195	2820	2820	2820	2820	0
208	20240429	160300	58061195	2820	2820	2820	2820	0
209	20240429	160200	58061195	2820	2820	2820	2820	0
210	20240429	160100	58061195	2820	2820	2820	2820	0
211	20240429	160000	58061195	2820	2820	2820	2820	0
212	20240429	155900	58061195	2820	2820	2820	2820	310
213	20240429	155800	58061195	2820	2820	2820	2820	0
214	20240429	155700	58061195	2820	2820	2820	2820	0
215	20240429	155600	58061195	2820	2820	2820	2820	0
216	20240429	155500	58061195	2820	2820	2820	2820	0
217	20240429	155400	58061195	2820	2820	2820	2820	0
218	20240429	155300	58061195	2820	2820	2820	2820	0
219	20240429	155200	58061195	2820	2820	2820	2820	0
220	20240429	155100	58061195	2820	2820	2820	2820	0
221	20240429	155000	58061195	2820	2820	2820	2820	0
222	20240429	154900	58061195	2820	2820	2820	2820	0
223	20240429	154800	58061195	2820	2820	2820	2820	0
224	20240429	154700	58061195	2820	2820	2820	2820	0
225	20240429	154600	58061195	2820	2820	2820	2820	0
226	20240429	154500	58061195	2820	2820	2820	2820	0
227	20240429	154400	58061195	2820	2820	2820	2820	0
228	20240429	154300	58061195	2820	2820	2820	2820	0
229	20240429	154200	58061195	2820	2820	2820	2820	0
230	20240429	154100	58061195	2820	2820	2820	2820	0
231	20240429	154000	58061195	2820	2820	2820	2820	0
232	20240429	153900	58061195	2820	2820	2820	2820	0
233	20240429	153800	58061195	2820	2820	2820	2820	0
234	20240429	153700	58061195	2820	2820	2820	2820	0
235	20240429	153600	58061195	2820	2820	2820	2820	0
236	20240429	153500	58061195	2820	2820	2820	2820	0
237	20240429	153400	58061195	2820	2820	2820	2820	0
238	20240429	153300	58061195	2820	2820	2820	2820	0
239	20240429	153200	58061195	2820	2820	2820	2820	0
240	20240429	153100	58061195	2820	2820	2820	2820	0
241	20240429	153000	58061195	2820	2820	2820	2820	310
242	20240429	152900	57186995	2820	2820	2820	2820	0
243	20240429	152800	57186995	2820	2820	2820	2820	0
244	20240429	152700	57186995	2820	2820	2820	2820	0
245	20240429	152600	57186995	2820	2820	2820	2820	0
246	20240429	152500	57186995	2820	2820	2820	2820	0
247	20240429	152400	57186995	2820	2820	2820	2820	0
248	20240429	152300	57186995	2820	2820	2820	2820	0
249	20240429	152200	57186995	2820	2820	2820	2820	0
250	20240429	152100	57186995	2820	2820	2820	2820	0
251	20240429	152000	57186995	2820	2820	2820	2820	0
252	20240429	151900	57186995	2820	2820	2820	2820	1
253	20240429	151800	57184175	2825	2825	2825	2825	0
254	20240429	151700	57184175	2825	2825	2825	2825	0
255	20240429	151600	57184175	2825	2825	2825	2825	4
256	20240429	151500	57172875	2825	2825	2825	2825	0
257	20240429	151400	57172875	2825	2825	2825	2825	0
258	20240429	151300	57172875	2825	2825	2825	2825	0
259	20240429	151200	57172875	2825	2825	2825	2825	0
260	20240429	151100	57172875	2825	2825	2825	2825	0
261	20240429	151000	57172875	2825	2825	2825	2825	0
262	20240429	150900	57172875	2825	2825	2825	2825	0
263	20240429	150800	57172875	2825	2825	2825	2820	101
264	20240429	150700	56887555	2820	2820	2820	2820	0
265	20240429	150600	56887555	2820	2820	2820	2820	0
266	20240429	150500	56887555	2820	2820	2820	2820	0
267	20240429	150400	56887555	2820	2825	2825	2820	552
268	20240429	150300	55330865	2825	2825	2825	2825	0
269	20240429	150200	55330865	2825	2825	2825	2825	0
270	20240429	150100	55330865	2825	2825	2825	2825	0
271	20240429	150000	55330865	2825	2825	2825	2825	0
272	20240429	145900	55330865	2825	2825	2825	2825	0
273	20240429	145800	55330865	2825	2825	2825	2825	1
274	20240429	145700	55328040	2825	2825	2825	2825	0
275	20240429	145600	55328040	2825	2825	2825	2825	11
276	20240429	145500	55296965	2830	2830	2830	2830	0
277	20240429	145400	55296965	2830	2830	2830	2830	0
278	20240429	145300	55296965	2830	2830	2830	2830	0
279	20240429	145200	55296965	2830	2830	2830	2830	0
280	20240429	145100	55296965	2830	2830	2830	2830	0
281	20240429	145000	55296965	2830	2830	2830	2830	0
282	20240429	144900	55296965	2830	2830	2830	2830	0
283	20240429	144800	55296965	2830	2830	2830	2830	0
284	20240429	144700	55296965	2830	2830	2830	2830	0
285	20240429	144600	55296965	2830	2830	2830	2830	0
286	20240429	144500	55296965	2830	2830	2830	2830	0
287	20240429	144400	55296965	2830	2830	2830	2830	0
288	20240429	144300	55296965	2830	2830	2830	2830	0
289	20240429	144200	55296965	2830	2830	2830	2830	0
290	20240429	144100	55296965	2830	2830	2830	2830	0
291	20240429	144000	55296965	2830	2830	2830	2830	0
292	20240429	143900	55296965	2830	2830	2830	2830	0
293	20240429	143800	55296965	2830	2830	2830	2830	0
294	20240429	143700	55296965	2830	2830	2830	2830	0
295	20240429	143600	55296965	2830	2830	2830	2830	0
296	20240429	143500	55296965	2830	2830	2830	2830	0
297	20240429	143400	55296965	2830	2830	2830	2830	0
298	20240429	143300	55296965	2830	2830	2830	2830	0
299	20240429	143200	55296965	2830	2830	2830	2830	1
300	20240429	143100	55294135	2815	2815	2815	2815	100
301	20240429	143000	55012635	2810	2825	2825	2810	1654
302	20240429	142900	50352520	2825	2830	2830	2825	199
303	20240429	142800	49789850	2830	2830	2830	2830	10
304	20240429	142700	49761550	2830	2830	2830	2830	0
305	20240429	142600	49761550	2830	2830	2830	2830	0
306	20240429	142500	49761550	2830	2830	2830	2830	0
307	20240429	142400	49761550	2830	2830	2830	2830	0
308	20240429	142300	49761550	2830	2830	2830	2830	0
309	20240429	142200	49761550	2830	2830	2830	2830	0
310	20240429	142100	49761550	2830	2830	2830	2830	0
311	20240429	142000	49761550	2830	2830	2830	2830	0
312	20240429	141900	49761550	2830	2830	2830	2830	1
313	20240429	141800	49758720	2820	2820	2820	2820	0
314	20240429	141700	49758720	2820	2820	2820	2820	0
315	20240429	141600	49758720	2820	2820	2820	2820	1
316	20240429	141500	49755900	2830	2830	2830	2830	0
317	20240429	141400	49755900	2830	2830	2830	2830	0
318	20240429	141300	49755900	2830	2830	2830	2830	1
319	20240429	141200	49753070	2825	2825	2825	2825	0
320	20240429	141100	49753070	2825	2825	2825	2825	238
321	20240429	141000	49080720	2825	2825	2825	2825	662
322	20240429	140900	47210570	2830	2830	2830	2830	0
323	20240429	140800	47210570	2830	2830	2830	2830	0
324	20240429	140700	47210570	2830	2830	2830	2830	0
325	20240429	140600	47210570	2830	2830	2830	2830	0
326	20240429	140500	47210570	2830	2830	2830	2830	0
327	20240429	140400	47210570	2830	2830	2830	2830	0
328	20240429	140300	47210570	2830	2830	2830	2830	0
329	20240429	140200	47210570	2830	2830	2830	2830	0
330	20240429	140100	47210570	2830	2830	2830	2830	0
331	20240429	140000	47210570	2830	2830	2830	2830	0
332	20240429	135900	47210570	2830	2830	2830	2830	0
333	20240429	135800	47210570	2830	2830	2830	2830	0
334	20240429	135700	47210570	2830	2830	2830	2830	0
335	20240429	135600	47210570	2830	2830	2830	2830	0
336	20240429	135500	47210570	2830	2830	2830	2830	300
337	20240429	135400	46361570	2830	2830	2830	2830	100
338	20240429	135300	46078570	2825	2825	2825	2825	0
339	20240429	135200	46078570	2825	2825	2825	2825	0
340	20240429	135100	46078570	2825	2825	2825	2825	0
341	20240429	135000	46078570	2825	2825	2825	2825	0
342	20240429	134900	46078570	2825	2825	2825	2825	200
343	20240429	134800	45513570	2825	2825	2825	2825	0
344	20240429	134700	45513570	2825	2825	2825	2825	100
345	20240429	134600	45231070	2825	2825	2825	2825	0
346	20240429	134500	45231070	2825	2825	2825	2825	712
347	20240429	134400	43219670	2820	2820	2820	2820	0
348	20240429	134300	43219670	2820	2820	2820	2820	1
349	20240429	134200	43216850	2820	2820	2820	2820	0
350	20240429	134100	43216850	2820	2820	2820	2820	0
351	20240429	134000	43216850	2820	2820	2820	2820	0
352	20240429	133900	43216850	2820	2820	2820	2820	35
353	20240429	133800	43118150	2815	2815	2815	2815	0
354	20240429	133700	43118150	2815	2815	2815	2815	0
355	20240429	133600	43118150	2815	2815	2815	2815	845
356	20240429	133500	40739475	2815	2815	2815	2815	0
357	20240429	133400	40739475	2815	2815	2815	2815	0
358	20240429	133300	40739475	2815	2815	2815	2815	56
359	20240429	133200	40581835	2820	2820	2820	2820	0
360	20240429	133100	40581835	2820	2820	2820	2820	0
361	20240429	133000	40581835	2820	2820	2820	2820	0
362	20240429	132900	40581835	2820	2820	2820	2820	0
363	20240429	132800	40581835	2820	2820	2820	2820	0
364	20240429	132700	40581835	2820	2820	2820	2820	0
365	20240429	132600	40581835	2820	2820	2820	2820	0
366	20240429	132500	40581835	2820	2820	2820	2820	0
367	20240429	132400	40581835	2820	2820	2820	2820	0
368	20240429	132300	40581835	2820	2820	2820	2820	0
369	20240429	132200	40581835	2820	2820	2820	2820	0
370	20240429	132100	40581835	2820	2820	2820	2820	5
371	20240429	132000	40567735	2820	2820	2820	2820	0
372	20240429	131900	40567735	2820	2820	2820	2820	0
373	20240429	131800	40567735	2820	2820	2820	2820	0
374	20240429	131700	40567735	2820	2820	2820	2820	8
375	20240429	131600	40545175	2820	2820	2820	2820	0
376	20240429	131500	40545175	2820	2820	2820	2820	0
377	20240429	131400	40545175	2820	2820	2820	2820	0
378	20240429	131300	40545175	2820	2820	2820	2820	1
379	20240429	131200	40542355	2820	2820	2820	2820	0
380	20240429	131100	40542355	2820	2820	2820	2820	0
381	20240429	131000	40542355	2820	2820	2820	2820	1
382	20240429	130900	40539535	2820	2820	2820	2820	0
383	20240429	130800	40539535	2820	2820	2820	2820	0
384	20240429	130700	40539535	2820	2820	2820	2820	0
385	20240429	130600	40539535	2820	2820	2820	2820	0
386	20240429	130500	40539535	2820	2820	2820	2820	0
387	20240429	130400	40539535	2820	2820	2820	2820	0
388	20240429	130300	40539535	2820	2820	2820	2820	0
389	20240429	130200	40539535	2820	2820	2820	2820	0
390	20240429	130100	40539535	2820	2820	2820	2820	0
391	20240429	130000	40539535	2820	2820	2820	2820	0
392	20240429	125900	40539535	2820	2820	2820	2820	0
393	20240429	125800	40539535	2820	2820	2820	2820	0
394	20240429	125700	40539535	2820	2820	2820	2820	0
395	20240429	125600	40539535	2820	2820	2820	2820	0
396	20240429	125500	40539535	2820	2820	2820	2820	353
397	20240429	125400	39544075	2820	2820	2820	2820	0
398	20240429	125300	39544075	2820	2820	2820	2820	0
399	20240429	125200	39544075	2820	2820	2820	2820	8
400	20240429	125100	39521515	2820	2820	2820	2820	0
401	20240429	125000	39521515	2820	2820	2820	2820	0
402	20240429	124900	39521515	2820	2820	2820	2820	0
403	20240429	124800	39521515	2820	2820	2820	2820	0
404	20240429	124700	39521515	2820	2820	2820	2820	0
405	20240429	124600	39521515	2820	2820	2820	2820	0
406	20240429	124500	39521515	2820	2820	2820	2820	20
407	20240429	124400	39465115	2820	2820	2820	2820	0
408	20240429	124300	39465115	2820	2820	2820	2820	0
409	20240429	124200	39465115	2820	2820	2820	2820	0
410	20240429	124100	39465115	2820	2820	2820	2820	0
411	20240429	124000	39465115	2820	2820	2820	2820	0
412	20240429	123900	39465115	2820	2820	2820	2820	0
413	20240429	123800	39465115	2820	2820	2820	2820	0
414	20240429	123700	39465115	2820	2820	2820	2820	501
415	20240429	123600	38052295	2825	2825	2825	2825	0
416	20240429	123500	38052295	2825	2825	2825	2825	0
417	20240429	123400	38052295	2825	2825	2825	2825	0
418	20240429	123300	38052295	2825	2825	2825	2825	2
419	20240429	123200	38046645	2820	2820	2820	2820	0
420	20240429	123100	38046645	2820	2820	2820	2820	0
421	20240429	123000	38046645	2820	2820	2820	2820	0
422	20240429	122900	38046645	2820	2820	2820	2820	0
423	20240429	122800	38046645	2820	2820	2820	2820	336
424	20240429	122700	37099125	2825	2825	2825	2825	0
425	20240429	122600	37099125	2825	2825	2825	2825	0
426	20240429	122500	37099125	2825	2825	2825	2825	0
427	20240429	122400	37099125	2825	2825	2825	2825	0
428	20240429	122300	37099125	2825	2825	2825	2825	0
429	20240429	122200	37099125	2825	2825	2825	2825	0
430	20240429	122100	37099125	2825	2825	2825	2825	0
431	20240429	122000	37099125	2825	2825	2825	2825	0
432	20240429	121900	37099125	2825	2825	2825	2825	0
433	20240429	121800	37099125	2825	2825	2825	2825	0
434	20240429	121700	37099125	2825	2825	2825	2825	0
435	20240429	121600	37099125	2825	2825	2825	2825	0
436	20240429	121500	37099125	2825	2825	2825	2825	0
437	20240429	121400	37099125	2825	2825	2825	2825	0
438	20240429	121300	37099125	2825	2825	2825	2825	0
439	20240429	121200	37099125	2825	2825	2825	2825	0
440	20240429	121100	37099125	2825	2825	2825	2825	0
441	20240429	121000	37099125	2825	2825	2825	2825	0
442	20240429	120900	37099125	2825	2825	2825	2825	0
443	20240429	120800	37099125	2825	2825	2825	2825	0
444	20240429	120700	37099125	2825	2825	2825	2825	0
445	20240429	120600	37099125	2825	2825	2825	2825	0
446	20240429	120500	37099125	2825	2825	2825	2825	0
447	20240429	120400	37099125	2825	2825	2825	2825	0
448	20240429	120300	37099125	2825	2825	2825	2825	0
449	20240429	120200	37099125	2825	2825	2825	2825	0
450	20240429	120100	37099125	2825	2825	2825	2825	0
451	20240429	120000	37099125	2825	2825	2825	2825	1
452	20240429	115900	37096300	2820	2820	2820	2820	0
453	20240429	115800	37096300	2820	2820	2820	2820	0
454	20240429	115700	37096300	2820	2820	2820	2820	0
455	20240429	115600	37096300	2820	2820	2820	2820	0
456	20240429	115500	37096300	2820	2820	2820	2820	30
457	20240429	115400	37011700	2820	2820	2820	2820	0
458	20240429	115300	37011700	2820	2820	2820	2820	50
459	20240429	115200	36870700	2810	2815	2815	2810	1779
460	20240429	115100	31871660	2825	2825	2825	2825	0
461	20240429	115000	31871660	2825	2825	2825	2825	0
462	20240429	114900	31871660	2825	2825	2825	2825	0
463	20240429	114800	31871660	2825	2825	2825	2825	0
464	20240429	114700	31871660	2825	2825	2825	2825	0
465	20240429	114600	31871660	2825	2825	2825	2825	0
466	20240429	114500	31871660	2825	2825	2825	2825	0
467	20240429	114400	31871660	2825	2825	2825	2825	0
468	20240429	114300	31871660	2825	2825	2825	2825	5
469	20240429	114200	31857535	2825	2825	2825	2825	0
470	20240429	114100	31857535	2825	2825	2825	2825	0
471	20240429	114000	31857535	2825	2825	2825	2825	0
472	20240429	113900	31857535	2825	2825	2825	2825	0
473	20240429	113800	31857535	2825	2825	2825	2825	0
474	20240429	113700	31857535	2825	2825	2825	2825	0
475	20240429	113600	31857535	2825	2825	2825	2825	0
476	20240429	113500	31857535	2825	2825	2825	2825	0
477	20240429	113400	31857535	2825	2825	2825	2825	0
478	20240429	113300	31857535	2825	2825	2825	2825	0
479	20240429	113200	31857535	2825	2825	2825	2825	0
480	20240429	113100	31857535	2825	2825	2825	2825	0
481	20240429	113000	31857535	2825	2825	2825	2825	0
482	20240429	112900	31857535	2825	2825	2825	2825	1
483	20240429	112800	31854710	2810	2815	2815	2810	395
484	20240429	112700	30744410	2825	2825	2825	2825	0
485	20240429	112600	30744410	2825	2825	2825	2825	0
486	20240429	112500	30744410	2825	2815	2825	2810	51
487	20240429	112400	30600900	2830	2830	2830	2830	0
488	20240429	112300	30600900	2830	2830	2830	2830	0
489	20240429	112200	30600900	2830	2830	2830	2830	0
490	20240429	112100	30600900	2830	2830	2830	2830	0
491	20240429	112000	30600900	2830	2830	2830	2830	0
492	20240429	111900	30600900	2830	2830	2830	2830	0
493	20240429	111800	30600900	2830	2830	2830	2830	0
494	20240429	111700	30600900	2830	2830	2830	2830	1
495	20240429	111600	30598070	2820	2820	2820	2820	0
496	20240429	111500	30598070	2820	2815	2820	2810	3036
497	20240429	111400	22064190	2825	2825	2825	2825	15
498	20240429	111300	22021815	2820	2820	2820	2820	0
499	20240429	111200	22021815	2820	2820	2820	2820	0
500	20240429	111100	22021815	2820	2820	2820	2820	130
501	20240429	111000	21655215	2830	2830	2830	2830	0
502	20240429	110900	21655215	2830	2830	2830	2830	0
503	20240429	110800	21655215	2830	2830	2830	2830	0
504	20240429	110700	21655215	2830	2830	2830	2830	0
505	20240429	110600	21655215	2830	2830	2830	2830	5
506	20240429	110500	21641065	2825	2825	2825	2825	0
507	20240429	110400	21641065	2825	2825	2825	2825	800
508	20240429	110300	19381065	2830	2830	2830	2830	0
509	20240429	110200	19381065	2830	2830	2830	2830	0
510	20240429	110100	19381065	2830	2830	2830	2830	0
511	20240429	110000	19381065	2830	2830	2830	2830	0
512	20240429	105900	19381065	2830	2830	2830	2830	0
513	20240429	105800	19381065	2830	2830	2830	2830	0
514	20240429	105700	19381065	2830	2830	2830	2830	0
515	20240429	105600	19381065	2830	2830	2830	2830	0
516	20240429	105500	19381065	2830	2830	2830	2830	12
517	20240429	105400	19347105	2830	2830	2830	2830	0
518	20240429	105300	19347105	2830	2825	2830	2825	151
519	20240429	105200	18920525	2830	2830	2830	2830	0
520	20240429	105100	18920525	2830	2830	2830	2830	0
521	20240429	105000	18920525	2830	2830	2830	2830	0
522	20240429	104900	18920525	2830	2830	2830	2830	0
523	20240429	104800	18920525	2830	2830	2830	2830	0
524	20240429	104700	18920525	2830	2830	2830	2830	1
525	20240429	104600	18917695	2830	2830	2830	2830	0
526	20240429	104500	18917695	2830	2830	2830	2830	0
527	20240429	104400	18917695	2830	2830	2830	2830	0
528	20240429	104300	18917695	2830	2830	2830	2830	0
529	20240429	104200	18917695	2830	2830	2830	2830	0
530	20240429	104100	18917695	2830	2830	2830	2830	1
531	20240429	104000	18914865	2810	2810	2810	2810	355
532	20240429	103900	17917315	2830	2830	2830	2830	0
533	20240429	103800	17917315	2830	2825	2830	2825	86
534	20240429	103700	17674360	2810	2815	2815	2810	555
535	20240429	103600	16114395	2830	2830	2830	2830	0
536	20240429	103500	16114395	2830	2830	2830	2830	0
537	20240429	103400	16114395	2830	2830	2830	2830	0
538	20240429	103300	16114395	2830	2830	2830	2830	3
539	20240429	103200	16105905	2830	2830	2830	2830	0
540	20240429	103100	16105905	2830	2830	2830	2830	0
541	20240429	103000	16105905	2830	2830	2830	2830	0
542	20240429	102900	16105905	2830	2830	2830	2830	0
543	20240429	102800	16105905	2830	2830	2830	2830	0
544	20240429	102700	16105905	2830	2830	2830	2830	0
545	20240429	102600	16105905	2830	2830	2830	2830	0
546	20240429	102500	16105905	2830	2825	2830	2825	600
547	20240429	102400	14410735	2815	2815	2815	2815	357
548	20240429	102300	13405780	2810	2810	2810	2810	0
549	20240429	102200	13405780	2810	2810	2810	2810	0
550	20240429	102100	13405780	2810	2810	2810	2810	0
551	20240429	102000	13405780	2810	2810	2810	2810	0
552	20240429	101900	13405780	2810	2810	2810	2810	0
553	20240429	101800	13405780	2810	2810	2810	2810	6
554	20240429	101700	13388920	2810	2810	2810	2810	2
555	20240429	101600	13383300	2805	2805	2805	2805	374
556	20240429	101500	12334230	2810	2810	2810	2810	2
557	20240429	101400	12328610	2805	2805	2805	2805	0
558	20240429	101300	12328610	2805	2805	2805	2805	0
559	20240429	101200	12328610	2805	2805	2805	2805	449
560	20240429	101100	11069165	2810	2810	2810	2810	63
561	20240429	101000	10892135	2805	2810	2810	2805	273
562	20240429	100900	10125185	2810	2815	2815	2810	375
563	20240429	100800	9071060	2825	2825	2825	2825	0
564	20240429	100700	9071060	2825	2825	2825	2825	1
565	20240429	100600	9068235	2825	2825	2825	2825	0
566	20240429	100500	9068235	2825	2825	2825	2825	0
567	20240429	100400	9068235	2825	2825	2825	2825	1
568	20240429	100300	9065410	2815	2815	2815	2815	0
569	20240429	100200	9065410	2815	2815	2815	2815	251
570	20240429	100100	8358845	2825	2825	2825	2825	0
571	20240429	100000	8358845	2825	2825	2825	2825	1
572	20240429	095900	8356020	2815	2815	2815	2815	0
573	20240429	095800	8356020	2815	2815	2815	2815	0
574	20240429	095700	8356020	2815	2815	2815	2815	0
575	20240429	095600	8356020	2815	2815	2815	2815	0
576	20240429	095500	8356020	2815	2815	2815	2815	0
577	20240429	095400	8356020	2815	2815	2815	2815	0
578	20240429	095300	8356020	2815	2815	2815	2815	0
579	20240429	095200	8356020	2815	2815	2815	2815	0
580	20240429	095100	8356020	2815	2815	2815	2815	0
581	20240429	095000	8356020	2815	2815	2815	2815	0
582	20240429	094900	8356020	2815	2815	2815	2815	0
583	20240429	094800	8356020	2815	2815	2815	2815	72
584	20240429	094700	8153340	2820	2820	2820	2820	0
585	20240429	094600	8153340	2820	2820	2820	2820	0
586	20240429	094500	8153340	2820	2820	2820	2820	104
587	20240429	094400	7860060	2820	2820	2820	2820	0
588	20240429	094300	7860060	2820	2820	2820	2820	0
589	20240429	094200	7860060	2820	2820	2820	2820	0
590	20240429	094100	7860060	2820	2820	2820	2820	197
591	20240429	094000	7304520	2820	2820	2820	2820	0
592	20240429	093900	7304520	2820	2820	2820	2820	0
593	20240429	093800	7304520	2820	2820	2820	2820	0
594	20240429	093700	7304520	2820	2820	2820	2820	0
595	20240429	093600	7304520	2820	2820	2820	2820	0
596	20240429	093500	7304520	2820	2820	2820	2820	223
597	20240429	093400	6675660	2825	2825	2825	2825	145
598	20240429	093300	6266035	2825	2825	2825	2825	1047
599	20240429	093200	3308260	2825	2825	2825	2825	553
600	20240429	093100	1746035	2830	2830	2830	2830	0
601	20240429	093000	1746035	2830	2830	2830	2830	24
602	20240429	092900	1678115	2830	2830	2830	2830	0
603	20240429	092800	1678115	2830	2830	2830	2830	40
604	20240429	092700	1564915	2830	2830	2830	2830	0
605	20240429	092600	1564915	2830	2830	2830	2830	0
606	20240429	092500	1564915	2830	2830	2830	2830	0
607	20240429	092400	1564915	2830	2830	2830	2830	0
608	20240429	092300	1564915	2830	2830	2830	2830	0
609	20240429	092200	1564915	2830	2835	2835	2830	53
610	20240429	092100	1414665	2835	2835	2835	2835	5
611	20240429	092000	1400490	2835	2835	2835	2835	0
612	20240429	091900	1400490	2835	2835	2835	2835	0
613	20240429	091800	1400490	2835	2835	2835	2835	0
614	20240429	091700	1400490	2835	2835	2835	2835	0
615	20240429	091600	1400490	2835	2835	2835	2835	0
616	20240429	091500	1400490	2835	2835	2835	2835	335
617	20240429	091400	450765	2835	2835	2835	2835	47
618	20240429	091300	317520	2835	2835	2835	2835	0
619	20240429	091200	317520	2835	2835	2835	2835	0
620	20240429	091100	317520	2835	2835	2835	2835	0
621	20240429	091000	317520	2835	2835	2835	2835	0
622	20240429	090900	317520	2835	2835	2835	2835	0
623	20240429	090800	317520	2835	2835	2835	2835	0
624	20240429	090700	317520	2835	2835	2835	2835	0
625	20240429	090600	317520	2835	2835	2835	2835	0
626	20240429	090500	317520	2835	2835	2835	2835	0
627	20240429	090400	317520	2835	2835	2835	2835	0
628	20240429	090300	317520	2835	2835	2835	2835	0
629	20240429	090200	317520	2835	2835	2835	2835	0
630	20240429	090100	317520	2835	2835	2835	2835	0
631	20240429	090000	317520	2835	2835	2835	2835	112